20150301|2015-03-06 05:00,6,142.34,142.34,142.34,142.34,8
20150301|2015-03-06 07:00,6,142.53,142.6,142.53,142.6,280
20150301|2015-03-06 07:30,6,142.07,142.14,142.07,142.14,5
20150301|2015-03-06 08:00,6,142.11,142.11,142.11,142.11,2
20150301|2015-03-06 09:30,6,141.69,141.69,141.69,141.69,5
20150301|2015-03-06 10:00,6,141.63,141.63,141.46,141.57,291
20150301|2015-03-09 07:00,9,141.9,141.9,141.9,141.9,5
20150301|2015-03-09 09:30,9,142.44,142.44,142.44,142.44,23
20150301|2015-03-09 13:30,9,142.1,142.1,142.1,142.1,29
20150301|2015-03-10 08:30,10,142.81,142.81,142.81,142.81,1
20150301|2015-03-11 07:30,11,142.42,142.42,142.42,142.42,31
20150301|2015-03-11 09:00,11,142.65,142.66,142.65,142.66,9
20150301|2015-03-11 09:30,11,142.74,142.74,142.74,142.74,10
20150301|2015-03-11 10:00,11,142.74,142.74,142.7,142.7,373
20150301|2015-03-11 10:30,11,142.7,142.7,142.7,142.7,67
20150301|2015-03-11 12:00,11,142.6,142.65,142.6,142.65,23
20150301|2015-03-11 14:30,11,143.04,143.04,143.04,143.04,7
20150301|2015-03-12 06:30,12,143.31,143.31,143.31,143.31,5
20150301|2015-03-13 10:30,13,143.35,143.35,143.35,143.35,27
20150301|2015-03-13 13:30,13,143.16,143.16,143.16,143.16,8
20150301|2015-03-16 07:30,16,143.65,143.65,143.65,143.65,26
20150301|2015-03-17 07:00,17,143.94,143.94,143.94,143.94,8
20150301|2015-03-20 08:00,20,145.22,145.22,145.22,145.22,25
20150301|2015-03-20 11:30,20,145.15,145.17,145.15,145.17,8
20150601|2015-03-06 04:30,6,140.81,140.83,140.81,140.83,11
20150601|2015-03-06 05:00,6,140.82,140.82,140.67,140.76,491
20150601|2015-03-06 05:30,6,140.76,140.81,140.75,140.77,324
20150601|2015-03-06 06:00,6,140.76,140.8,140.72,140.79,516
20150601|2015-03-06 06:30,6,140.77,140.85,140.72,140.82,2273
20150601|2015-03-06 07:00,6,140.82,141.01,140.78,141.01,3833
20150601|2015-03-06 07:30,6,141.01,141.07,140.08,140.47,13574
20150601|2015-03-06 08:00,6,140.47,140.49,140.22,140.3,9642
20150601|2015-03-06 08:30,6,140.31,140.42,140.27,140.32,4496
20150601|2015-03-06 09:00,6,140.31,140.33,139.77,140,7499
20150601|2015-03-06 09:30,6,140,140.06,139.77,139.96,5126
20150601|2015-03-06 10:00,6,139.97,139.97,139.72,139.84,6994
20150601|2015-03-06 10:30,6,139.85,140,139.79,139.84,4349
20150601|2015-03-06 11:00,6,139.83,140.01,139.82,139.95,1286
20150601|2015-03-06 11:30,6,139.96,139.99,139.87,139.96,1118
20150601|2015-03-06 12:00,6,139.96,140,139.84,139.93,702
20150601|2015-03-06 12:30,6,139.93,140.05,139.92,139.97,1207
20150601|2015-03-06 13:00,6,139.98,140.02,139.93,140.01,741
20150601|2015-03-06 13:30,6,140.02,140.05,139.97,139.98,1570
20150601|2015-03-06 14:00,6,139.99,140.04,139.94,140.04,706
20150601|2015-03-06 14:30,6,140.04,140.08,139.98,139.99,551
20150601|2015-03-09 04:30,9,140.18,140.18,140.18,140.18,30
20150601|2015-03-09 05:00,9,140.18,140.21,140.03,140.07,951
20150601|2015-03-09 05:30,9,140.07,140.17,140.02,140.12,1043
20150601|2015-03-09 06:00,9,140.14,140.22,140.13,140.15,820
20150601|2015-03-09 06:30,9,140.15,140.25,140.15,140.24,918
20150601|2015-03-09 07:00,9,140.24,140.33,139.96,140.32,2708
20150601|2015-03-09 07:30,9,140.32,140.52,140.29,140.51,2892
20150601|2015-03-09 08:00,9,140.52,140.69,140.5,140.63,3597
20150601|2015-03-09 08:30,9,140.63,140.72,140.51,140.67,2942
20150601|2015-03-09 09:00,9,140.67,140.76,140.64,140.72,2277
20150601|2015-03-09 09:30,9,140.72,140.81,140.66,140.72,2960
20150601|2015-03-09 10:00,9,140.71,140.77,140.59,140.61,3090
20150601|2015-03-09 10:30,9,140.61,140.66,140.5,140.56,2629
20150601|2015-03-09 11:00,9,140.58,140.64,140.55,140.63,1692
20150601|2015-03-09 11:30,9,140.64,140.65,140.52,140.54,1114
20150601|2015-03-09 12:00,9,140.54,140.57,140.46,140.57,2930
20150601|2015-03-09 12:30,9,140.57,140.6,140.52,140.53,1629
20150601|2015-03-09 13:00,9,140.53,140.59,140.43,140.45,2465
20150601|2015-03-09 13:30,9,140.45,140.47,140.36,140.41,3045
20150601|2015-03-09 14:00,9,140.4,140.45,140.39,140.42,735
20150601|2015-03-09 14:30,9,140.41,140.41,140.34,140.38,414
20150601|2015-03-10 05:00,10,140.44,140.72,140.44,140.69,761
20150601|2015-03-10 05:30,10,140.67,140.67,140.58,140.63,246
20150601|2015-03-10 06:00,10,140.62,140.81,140.6,140.76,1672
20150601|2015-03-10 06:30,10,140.78,140.84,140.73,140.79,1027
20150601|2015-03-10 07:00,10,140.78,140.81,140.67,140.79,2274
20150601|2015-03-10 07:30,10,140.79,140.88,140.76,140.83,2786
20150601|2015-03-10 08:00,10,140.85,141.02,140.8,140.95,2960
20150601|2015-03-10 08:30,10,140.96,141.18,140.95,141.08,4270
20150601|2015-03-10 09:00,10,141.09,141.14,140.85,140.87,3970
20150601|2015-03-10 09:30,10,140.87,141.06,140.87,140.96,3597
20150601|2015-03-10 10:00,10,140.97,141,140.69,140.79,4130
20150601|2015-03-10 10:30,10,140.8,140.84,140.75,140.78,2025
20150601|2015-03-10 11:00,10,140.78,140.82,140.74,140.79,1830
20150601|2015-03-10 11:30,10,140.79,140.8,140.62,140.66,1884
20150601|2015-03-10 12:00,10,140.65,140.73,140.55,140.59,3078
20150601|2015-03-10 12:30,10,140.58,140.69,140.57,140.62,2010
20150601|2015-03-10 13:00,10,140.61,140.64,140.51,140.62,1306
20150601|2015-03-10 13:30,10,140.62,140.71,140.59,140.68,1857
20150601|2015-03-10 14:00,10,140.69,140.71,140.65,140.71,801
20150601|2015-03-10 14:30,10,140.7,140.77,140.69,140.75,835
20150601|2015-03-11 05:00,11,140.56,140.61,140.55,140.57,814
20150601|2015-03-11 05:30,11,140.57,140.7,140.55,140.7,993
20150601|2015-03-11 06:00,11,140.69,140.72,140.64,140.64,431
20150601|2015-03-11 06:30,11,140.63,140.68,140.58,140.64,1170
20150601|2015-03-11 07:00,11,140.64,140.72,140.62,140.69,2997
20150601|2015-03-11 07:30,11,140.69,140.76,140.56,140.75,3655
20150601|2015-03-11 08:00,11,140.75,140.9,140.7,140.85,2812
20150601|2015-03-11 08:30,11,140.85,140.94,140.76,140.85,4031
20150601|2015-03-11 09:00,11,140.86,140.99,140.86,140.94,2166
20150601|2015-03-11 09:30,11,140.94,141.15,140.93,141.05,2786
20150601|2015-03-11 10:00,11,141.05,141.06,140.98,141,3792
20150601|2015-03-11 10:30,11,141,141.02,140.97,141,2694
20150601|2015-03-11 11:00,11,140.99,141.01,140.89,140.92,3234
20150601|2015-03-11 11:30,11,140.91,140.95,140.87,140.9,1764
20150601|2015-03-11 12:00,11,140.89,141.18,140.89,141.17,2417
20150601|2015-03-11 12:30,11,141.17,141.36,141.17,141.27,3401
20150601|2015-03-11 13:00,11,141.27,141.33,141.23,141.27,1950
20150601|2015-03-11 13:30,11,141.27,141.35,141.25,141.27,2536
20150601|2015-03-11 14:00,11,141.27,141.32,141.25,141.3,806
20150601|2015-03-11 14:30,11,141.3,141.34,141.25,141.29,1220
20150601|2015-03-12 04:30,12,141.54,141.57,141.54,141.57,9
20150601|2015-03-12 05:00,12,141.56,141.61,141.49,141.58,717
20150601|2015-03-12 05:30,12,141.56,141.56,141.48,141.5,601
20150601|2015-03-12 06:00,12,141.51,141.64,141.48,141.62,980
20150601|2015-03-12 06:30,12,141.61,141.64,141.56,141.59,865
20150601|2015-03-12 07:00,12,141.59,141.61,141.48,141.53,2140
20150601|2015-03-12 07:30,12,141.53,141.85,141.53,141.66,9168
20150601|2015-03-12 08:00,12,141.66,141.69,141.52,141.65,2572
20150601|2015-03-12 08:30,12,141.65,141.65,141.33,141.37,3902
20150601|2015-03-12 09:00,12,141.37,141.46,141.28,141.45,3132
20150601|2015-03-12 09:30,12,141.44,141.52,141.37,141.51,2912
20150601|2015-03-12 10:00,12,141.51,141.69,141.5,141.58,2451
20150601|2015-03-12 10:30,12,141.59,141.63,141.51,141.54,1710
20150601|2015-03-12 11:00,12,141.54,141.57,141.46,141.48,1428
20150601|2015-03-12 11:30,12,141.47,141.56,141.45,141.54,1647
20150601|2015-03-12 12:00,12,141.54,141.55,141.25,141.35,2569
20150601|2015-03-12 12:30,12,141.36,141.43,141.29,141.39,1774
20150601|2015-03-12 13:00,12,141.39,141.5,141.38,141.44,1965
20150601|2015-03-12 13:30,12,141.44,141.52,141.36,141.44,1772
20150601|2015-03-12 14:00,12,141.44,141.49,141.42,141.45,624
20150601|2015-03-12 14:30,12,141.43,141.43,141.3,141.33,591
20150601|2015-03-13 04:30,13,141.26,141.26,141.22,141.26,363
20150601|2015-03-13 05:00,13,141.26,141.36,141.23,141.34,356
20150601|2015-03-13 05:30,13,141.33,141.33,141.17,141.26,510
20150601|2015-03-13 06:00,13,141.26,141.26,141.17,141.21,742
20150601|2015-03-13 06:30,13,141.21,141.3,141.16,141.3,523
20150601|2015-03-13 07:00,13,141.3,141.57,141.28,141.49,2450
20150601|2015-03-13 07:30,13,141.48,141.65,141.27,141.54,7963
20150601|2015-03-13 08:00,13,141.53,141.53,141.3,141.4,4586
20150601|2015-03-13 08:30,13,141.41,141.47,141.27,141.29,3319
20150601|2015-03-13 09:00,13,141.31,141.56,141.27,141.53,4272
20150601|2015-03-13 09:30,13,141.54,141.56,141.35,141.38,3057
20150601|2015-03-13 10:00,13,141.39,141.49,141.3,141.41,2688
20150601|2015-03-13 10:30,13,141.41,141.68,141.39,141.59,2844
20150601|2015-03-13 11:00,13,141.59,141.61,141.5,141.55,2401
20150601|2015-03-13 11:30,13,141.55,141.57,141.45,141.47,1084
20150601|2015-03-13 12:00,13,141.47,141.56,141.46,141.52,1177
20150601|2015-03-13 12:30,13,141.52,141.56,141.47,141.49,1185
20150601|2015-03-13 13:00,13,141.49,141.5,141.42,141.42,812
20150601|2015-03-13 13:30,13,141.42,141.46,141.33,141.44,1897
20150601|2015-03-13 14:00,13,141.43,141.47,141.38,141.39,1122
20150601|2015-03-13 14:30,13,141.39,141.42,141.35,141.39,875
20150601|2015-03-16 05:00,16,141.51,141.65,141.51,141.65,830
20150601|2015-03-16 05:30,16,141.66,141.76,141.65,141.73,247
20150601|2015-03-16 06:00,16,141.72,141.81,141.7,141.8,565
20150601|2015-03-16 06:30,16,141.8,141.8,141.57,141.66,763
20150601|2015-03-16 07:00,16,141.65,141.81,141.64,141.79,1819
20150601|2015-03-16 07:30,16,141.78,142.12,141.72,141.98,4256
20150601|2015-03-16 08:00,16,141.99,142.08,141.92,142.03,2209
20150601|2015-03-16 08:30,16,142.03,142.18,142.03,142.12,2775
20150601|2015-03-16 09:00,16,142.13,142.17,142.03,142.06,2993
20150601|2015-03-16 09:30,16,142.06,142.07,141.79,141.84,3431
20150601|2015-03-16 10:00,16,141.84,141.89,141.8,141.8,2470
20150601|2015-03-16 10:30,16,141.81,141.94,141.79,141.85,2031
20150601|2015-03-16 11:00,16,141.85,141.85,141.71,141.74,974
20150601|2015-03-16 11:30,16,141.73,141.81,141.73,141.81,791
20150601|2015-03-16 12:00,16,141.81,141.81,141.76,141.77,712
20150601|2015-03-16 12:30,16,141.77,141.77,141.64,141.65,1068
20150601|2015-03-16 13:00,16,141.65,141.69,141.59,141.59,934
20150601|2015-03-16 13:30,16,141.59,141.66,141.52,141.65,1769
20150601|2015-03-16 14:00,16,141.64,141.66,141.61,141.64,335
20150601|2015-03-16 14:30,16,141.64,141.78,141.63,141.78,457
20150601|2015-03-17 05:00,17,141.93,142.07,141.93,141.99,301
20150601|2015-03-17 05:30,17,142,142.09,141.99,142.08,542
20150601|2015-03-17 06:00,17,142.07,142.28,142.07,142.2,956
20150601|2015-03-17 06:30,17,142.2,142.27,142.14,142.23,920
20150601|2015-03-17 07:00,17,142.22,142.28,142.13,142.24,2220
20150601|2015-03-17 07:30,17,142.26,142.37,142.13,142.14,4116
20150601|2015-03-17 08:00,17,142.13,142.21,142.11,142.19,2937
20150601|2015-03-17 08:30,17,142.19,142.19,142.01,142.02,4457
20150601|2015-03-17 09:00,17,142.03,142.12,141.98,142.06,3775
20150601|2015-03-17 09:30,17,142.06,142.07,141.93,141.96,2582
20150601|2015-03-17 10:00,17,141.97,142.02,141.89,141.91,1898
20150601|2015-03-17 10:30,17,141.92,142,141.88,141.97,2244
20150601|2015-03-17 11:00,17,141.98,142.06,141.96,142.06,1588
20150601|2015-03-17 11:30,17,142.05,142.05,141.96,142.01,739
20150601|2015-03-17 12:00,17,142.01,142.05,142,142.03,936
20150601|2015-03-17 12:30,17,142.04,142.11,142.02,142.07,835
20150601|2015-03-17 13:00,17,142.06,142.11,142.03,142.07,1570
20150601|2015-03-17 13:30,17,142.08,142.11,142.06,142.1,1220
20150601|2015-03-17 14:00,17,142.1,142.13,142.08,142.11,383
20150601|2015-03-17 14:30,17,142.11,142.15,142.1,142.12,325
20150601|2015-03-18 05:00,18,142.27,142.39,142.27,142.3,495
20150601|2015-03-18 05:30,18,142.29,142.45,142.29,142.41,421
20150601|2015-03-18 06:00,18,142.41,142.47,142.33,142.46,463
20150601|2015-03-18 06:30,18,142.46,142.55,142.39,142.45,608
20150601|2015-03-18 07:00,18,142.44,142.5,142.38,142.39,1408
20150601|2015-03-18 07:30,18,142.4,142.69,142.38,142.61,3433
20150601|2015-03-18 08:00,18,142.61,142.74,142.58,142.58,2707
20150601|2015-03-18 08:30,18,142.58,142.6,142.51,142.56,3444
20150601|2015-03-18 09:00,18,142.57,142.59,142.47,142.56,2186
20150601|2015-03-18 09:30,18,142.56,142.58,142.45,142.47,2139
20150601|2015-03-18 10:00,18,142.48,142.65,142.47,142.58,1684
20150601|2015-03-18 10:30,18,142.58,142.66,142.56,142.63,1497
20150601|2015-03-18 11:00,18,142.63,142.7,142.6,142.66,2475
20150601|2015-03-18 11:30,18,142.67,142.7,142.6,142.64,1654
20150601|2015-03-18 12:00,18,142.63,142.65,142.48,142.5,1946
20150601|2015-03-18 12:30,18,142.49,142.5,142.34,142.36,1835
20150601|2015-03-18 13:00,18,142.35,143.05,142.32,142.91,6107
20150601|2015-03-18 13:30,18,142.91,143.14,142.9,143.09,4093
20150601|2015-03-18 14:00,18,143.1,143.32,143.05,143.1,2415
20150601|2015-03-18 14:30,18,143.09,143.2,143.08,143.19,1364
20150601|2015-03-19 05:00,19,143.08,143.11,142.98,143.07,676
20150601|2015-03-19 05:30,19,143.07,143.11,143.01,143.09,409
20150601|2015-03-19 06:00,19,143.1,143.1,143.02,143.06,299
20150601|2015-03-19 06:30,19,143.05,143.16,143.02,143.13,573
20150601|2015-03-19 07:00,19,143.12,143.18,143.01,143.02,1473
20150601|2015-03-19 07:30,19,143.03,143.26,142.96,143.26,3466
20150601|2015-03-19 08:00,19,143.26,143.34,143.21,143.33,2359
20150601|2015-03-19 08:30,19,143.33,143.49,143.31,143.41,4118
20150601|2015-03-19 09:00,19,143.44,143.53,143.38,143.46,3472
20150601|2015-03-19 09:30,19,143.46,143.5,143.33,143.4,3032
20150601|2015-03-19 10:00,19,143.41,143.46,143.37,143.43,2083
20150601|2015-03-19 10:30,19,143.42,143.45,143.22,143.22,2542
20150601|2015-03-19 11:00,19,143.22,143.31,143.18,143.31,2274
20150601|2015-03-19 11:30,19,143.31,143.31,143.14,143.15,2094
20150601|2015-03-19 12:00,19,143.16,143.22,143.09,143.19,1567
20150601|2015-03-19 12:30,19,143.19,143.25,143.17,143.21,867
20150601|2015-03-19 13:00,19,143.21,143.26,143.19,143.22,1185
20150601|2015-03-19 13:30,19,143.22,143.27,143.12,143.24,1758
20150601|2015-03-19 14:00,19,143.25,143.29,143.18,143.22,933
20150601|2015-03-19 14:30,19,143.21,143.3,143.2,143.29,676
20150601|2015-03-20 05:00,20,143.37,143.37,143.31,143.34,386
20150601|2015-03-20 05:30,20,143.34,143.38,143.33,143.38,481
20150601|2015-03-20 06:00,20,143.38,143.39,143.34,143.35,921
20150601|2015-03-20 06:30,20,143.34,143.39,143.34,143.37,1532
20150601|2015-03-20 07:00,20,143.36,143.42,143.33,143.36,2578
20150601|2015-03-20 07:30,20,143.35,143.48,143.35,143.44,4348
20150601|2015-03-20 08:00,20,143.44,143.62,143.4,143.56,3214
20150601|2015-03-20 08:30,20,143.55,143.68,143.54,143.58,2698
20150601|2015-03-20 09:00,20,143.56,143.58,143.48,143.5,2309
20150601|2015-03-20 09:30,20,143.5,143.5,143.39,143.44,1439
20150601|2015-03-20 10:00,20,143.45,143.51,143.44,143.48,1694
20150601|2015-03-20 10:30,20,143.49,143.49,143.34,143.47,2104
20150601|2015-03-20 11:00,20,143.47,143.5,143.43,143.47,1445
20150601|2015-03-20 11:30,20,143.48,143.5,143.44,143.44,1356
20150601|2015-03-20 12:00,20,143.44,143.51,143.42,143.46,674
20150601|2015-03-20 12:30,20,143.47,143.5,143.45,143.48,412
20150601|2015-03-20 13:00,20,143.48,143.5,143.44,143.48,531
20150601|2015-03-20 13:30,20,143.49,143.49,143.42,143.47,1016
20150601|2015-03-20 14:00,20,143.47,143.5,143.43,143.49,343
20150601|2015-03-20 14:30,20,143.49,143.5,143.44,143.48,284
20150601|2015-03-23 04:30,23,143.48,143.48,143.48,143.48,10
20150601|2015-03-23 05:00,23,143.5,143.64,143.47,143.62,726
20150601|2015-03-23 05:30,23,143.61,143.65,143.56,143.58,377
20150601|2015-03-23 06:00,23,143.57,143.63,143.53,143.58,337
20150601|2015-03-23 06:30,23,143.56,143.65,143.52,143.61,448
20150601|2015-03-23 07:00,23,143.62,143.68,143.43,143.43,1756
20150601|2015-03-23 07:30,23,143.45,143.52,143.45,143.48,1528
20150601|2015-03-23 08:00,23,143.49,143.52,143.45,143.5,1659
20150601|2015-03-23 08:30,23,143.5,143.51,143.35,143.35,2615
20150601|2015-03-23 09:00,23,143.36,143.39,143.27,143.35,2739
20150601|2015-03-23 09:30,23,143.35,143.38,143.29,143.31,1357
20150601|2015-03-23 10:00,23,143.31,143.37,143.25,143.37,2139
20150601|2015-03-23 10:30,23,143.36,143.38,143.31,143.33,2215
20150601|2015-03-23 11:00,23,143.33,143.38,143.31,143.38,1395
20150601|2015-03-23 11:30,23,143.39,143.43,143.38,143.41,714
20150601|2015-03-23 12:00,23,143.41,143.41,143.36,143.38,882
20150601|2015-03-23 12:30,23,143.38,143.44,143.35,143.4,821
20150601|2015-03-23 13:00,23,143.41,143.43,143.36,143.41,795
20150601|2015-03-23 13:30,23,143.41,143.45,143.4,143.43,1365
20150601|2015-03-23 14:00,23,143.43,143.49,143.4,143.47,1067
20150601|2015-03-23 14:30,23,143.48,143.53,143.43,143.43,705
20150601|2015-03-24 05:00,24,143.44,143.49,143.43,143.49,497
20150601|2015-03-24 05:30,24,143.48,143.59,143.48,143.55,431
20150601|2015-03-24 06:00,24,143.55,143.55,143.47,143.47,683
20150601|2015-03-24 06:30,24,143.46,143.48,143.44,143.44,666
20150601|2015-03-24 07:00,24,143.43,143.47,143.38,143.46,1447
20150601|2015-03-24 07:30,24,143.44,143.53,143.3,143.48,3224
20150601|2015-03-24 08:00,24,143.48,143.5,143.39,143.46,1510
20150601|2015-03-24 08:30,24,143.47,143.49,143.4,143.46,1565
20150601|2015-03-24 09:00,24,143.46,143.46,143.4,143.4,1445
20150601|2015-03-24 09:30,24,143.4,143.42,143.31,143.36,1371
20150601|2015-03-24 10:00,24,143.36,143.41,143.33,143.33,1146
20150601|2015-03-24 10:30,24,143.32,143.33,143.15,143.18,4117
20150601|2015-03-24 11:00,24,143.19,143.26,143.16,143.26,3271
20150601|2015-03-24 11:30,24,143.26,143.33,143.24,143.3,1159
20150601|2015-03-24 12:00,24,143.3,143.43,143.29,143.41,1927
20150601|2015-03-24 12:30,24,143.41,143.5,143.4,143.42,1534
20150601|2015-03-24 13:00,24,143.42,143.54,143.4,143.5,1360
20150601|2015-03-24 13:30,24,143.5,143.51,143.44,143.46,2414
20150601|2015-03-24 14:00,24,143.46,143.54,143.46,143.53,538
20150601|2015-03-24 14:30,24,143.52,143.55,143.49,143.53,399
20150601|2015-03-25 05:00,25,143.52,143.54,143.49,143.51,525
20150601|2015-03-25 05:30,25,143.49,143.52,143.49,143.51,50
20150601|2015-03-25 06:00,25,143.52,143.68,143.52,143.63,756
20150601|2015-03-25 06:30,25,143.63,143.65,143.53,143.64,454
20150601|2015-03-25 07:00,25,143.63,143.67,143.56,143.62,1220
20150601|2015-03-25 07:30,25,143.6,143.74,143.6,143.66,4454
20150601|2015-03-25 08:00,25,143.66,143.77,143.66,143.69,2284
20150601|2015-03-25 08:30,25,143.69,143.72,143.49,143.53,3342
20150601|2015-03-25 09:00,25,143.53,143.56,143.46,143.5,2774
20150601|2015-03-25 09:30,25,143.5,143.56,143.44,143.5,1628
20150601|2015-03-25 10:00,25,143.5,143.51,143.45,143.48,1327
20150601|2015-03-25 10:30,25,143.47,143.56,143.46,143.53,2034
20150601|2015-03-25 11:00,25,143.53,143.59,143.5,143.59,1653
20150601|2015-03-25 11:30,25,143.6,143.62,143.52,143.55,1545
20150601|2015-03-25 12:00,25,143.56,143.57,143.41,143.44,2493
20150601|2015-03-25 12:30,25,143.44,143.46,143.39,143.42,1244
20150601|2015-03-25 13:00,25,143.42,143.43,143.26,143.33,1712
20150601|2015-03-25 13:30,25,143.32,143.36,143.27,143.31,1575
20150601|2015-03-25 14:00,25,143.31,143.34,143.28,143.29,444
20150601|2015-03-25 14:30,25,143.29,143.31,143.26,143.26,808
20150601|2015-03-26 04:30,26,143.5,143.51,143.5,143.51,2
20150601|2015-03-26 05:00,26,143.53,143.6,143.37,143.37,1362
20150601|2015-03-26 05:30,26,143.39,143.41,143.25,143.25,704
20150601|2015-03-26 06:00,26,143.26,143.28,142.91,143.03,2077
20150601|2015-03-26 06:30,26,143.04,143.05,142.87,142.91,1194
20150601|2015-03-26 07:00,26,142.92,142.94,142.79,142.85,2277
20150601|2015-03-26 07:30,26,142.86,142.93,142.6,142.62,4568
20150601|2015-03-26 08:00,26,142.63,142.67,142.36,142.45,4871
20150601|2015-03-26 08:30,26,142.44,142.51,142.24,142.3,5000
20150601|2015-03-26 09:00,26,142.3,142.36,142.1,142.35,3794
20150601|2015-03-26 09:30,26,142.34,142.51,142.32,142.47,4108
20150601|2015-03-26 10:00,26,142.47,142.48,142.35,142.45,3143
20150601|2015-03-26 10:30,26,142.44,142.54,142.4,142.4,1984
20150601|2015-03-26 11:00,26,142.4,142.41,142.3,142.3,1934
20150601|2015-03-26 11:30,26,142.29,142.29,142.17,142.2,1382
20150601|2015-03-26 12:00,26,142.2,142.2,142.1,142.13,2949
20150601|2015-03-26 12:30,26,142.13,142.15,141.93,142.01,2769
20150601|2015-03-26 13:00,26,142.01,142.12,142,142.08,1463
20150601|2015-03-26 13:30,26,142.07,142.08,141.95,141.99,1466
20150601|2015-03-26 14:00,26,141.98,142.03,141.95,142.01,942
20150601|2015-03-26 14:30,26,142.01,142.05,141.99,142.02,1126
20150601|2015-03-27 04:30,27,142.09,142.11,142.09,142.09,54
20150601|2015-03-27 05:00,27,142.09,142.09,141.89,141.9,1145
20150601|2015-03-27 05:30,27,141.89,142,141.89,141.98,367
20150601|2015-03-27 06:00,27,141.99,142.1,141.99,142.09,457
20150601|2015-03-27 06:30,27,142.08,142.22,142.07,142.18,949
20150601|2015-03-27 07:00,27,142.17,142.26,142.16,142.17,2392
20150601|2015-03-27 07:30,27,142.19,142.29,142.18,142.22,4237
20150601|2015-03-27 08:00,27,142.22,142.25,142.19,142.19,4354
20150601|2015-03-27 08:30,27,142.2,142.6,142.19,142.56,4362
20150601|2015-03-27 09:00,27,142.56,142.66,142.52,142.56,4475
20150601|2015-03-27 09:30,27,142.55,142.59,142.47,142.52,2353
20150601|2015-03-27 10:00,27,142.51,142.6,142.51,142.55,1968
20150601|2015-03-27 10:30,27,142.56,142.63,142.53,142.6,1995
20150601|2015-03-27 11:00,27,142.6,142.76,142.55,142.57,2312
20150601|2015-03-27 11:30,27,142.57,142.6,142.52,142.57,1689
20150601|2015-03-27 12:00,27,142.59,142.67,142.59,142.59,1119
20150601|2015-03-27 12:30,27,142.6,142.66,142.58,142.64,866
20150601|2015-03-27 13:00,27,142.64,142.7,142.63,142.66,946
20150601|2015-03-27 13:30,27,142.66,142.76,142.64,142.73,2139
20150601|2015-03-27 14:00,27,142.73,142.79,142.71,142.78,859
20150601|2015-03-27 14:30,27,142.77,142.79,142.68,142.76,824
20150601|2015-03-30 04:30,30,142.74,142.74,142.73,142.73,17
20150601|2015-03-30 05:00,30,142.74,142.75,142.59,142.73,413
20150601|2015-03-30 05:30,30,142.73,142.82,142.73,142.77,183
20150601|2015-03-30 06:00,30,142.76,142.84,142.73,142.79,1060
20150601|2015-03-30 06:30,30,142.79,142.8,142.68,142.69,1031
20150601|2015-03-30 07:00,30,142.67,142.7,142.47,142.5,2060
20150601|2015-03-30 07:30,30,142.49,142.8,142.43,142.79,3316
20150601|2015-03-30 08:00,30,142.8,142.8,142.68,142.71,2247
20150601|2015-03-30 08:30,30,142.71,142.71,142.52,142.59,2849
20150601|2015-03-30 09:00,30,142.58,142.77,142.55,142.69,2535
20150601|2015-03-30 09:30,30,142.68,142.75,142.56,142.59,2749
20150601|2015-03-30 10:00,30,142.59,142.65,142.51,142.53,2822
20150601|2015-03-30 10:30,30,142.53,142.58,142.47,142.57,1749
20150601|2015-03-30 11:00,30,142.56,142.56,142.5,142.53,602
20150601|2015-03-30 11:30,30,142.52,142.66,142.52,142.65,925
20150601|2015-03-30 12:00,30,142.64,142.7,142.62,142.68,1454
20150601|2015-03-30 12:30,30,142.68,142.72,142.67,142.68,1281
20150601|2015-03-30 13:00,30,142.67,142.67,142.62,142.63,980
20150601|2015-03-30 13:30,30,142.63,142.66,142.59,142.64,1343
20150601|2015-03-30 14:00,30,142.64,142.69,142.63,142.67,349
20150601|2015-03-30 14:30,30,142.68,142.72,142.66,142.67,332
20150601|2015-03-31 05:00,31,142.7,142.74,142.65,142.68,591
20150601|2015-03-31 05:30,31,142.7,142.78,142.65,142.78,218
20150601|2015-03-31 06:00,31,142.76,142.93,142.75,142.87,1251
20150601|2015-03-31 06:30,31,142.87,142.92,142.81,142.9,769
20150601|2015-03-31 07:00,31,142.9,143.02,142.9,142.92,3368
20150601|2015-03-31 07:30,31,142.94,142.94,142.71,142.75,5164
20150601|2015-03-31 08:00,31,142.75,142.76,142.52,142.53,3033
20150601|2015-03-31 08:30,31,142.53,142.65,142.37,142.6,4255
20150601|2015-03-31 09:00,31,142.6,142.76,142.54,142.76,3624
20150601|2015-03-31 09:30,31,142.76,142.86,142.75,142.83,3319
20150601|2015-03-31 10:00,31,142.82,142.85,142.77,142.84,3218
20150601|2015-03-31 10:30,31,142.84,142.93,142.8,142.89,2041
20150601|2015-03-31 11:00,31,142.89,142.95,142.87,142.91,1571
20150601|2015-03-31 11:30,31,142.92,142.93,142.88,142.89,1582
20150601|2015-03-31 12:00,31,142.89,142.97,142.86,142.97,1886
20150601|2015-03-31 12:30,31,142.97,143.05,142.95,143.01,1270
20150601|2015-03-31 13:00,31,143.01,143.02,142.91,142.91,1251
20150601|2015-03-31 13:30,31,142.91,142.93,142.71,142.75,6122
20150601|2015-03-31 14:00,31,142.76,142.83,142.65,142.71,4836
20150601|2015-03-31 14:30,31,142.71,142.77,142.67,142.75,4074
20150601|2015-04-01 04:30,1,142.7,142.73,142.7,142.73,7
20150601|2015-04-01 05:00,1,142.7,142.82,142.7,142.79,702
20150601|2015-04-01 05:30,1,142.8,142.99,142.8,142.99,392
20150601|2015-04-01 06:00,1,142.99,143.01,142.95,143,787
20150601|2015-04-01 06:30,1,143.01,143.15,143.01,143.14,1853
20150601|2015-04-01 07:00,1,143.14,143.45,143.11,143.42,5075
20150601|2015-04-01 07:30,1,143.43,143.45,143.25,143.35,3946
20150601|2015-04-01 08:00,1,143.35,143.35,143.14,143.16,4510
20150601|2015-04-01 08:30,1,143.17,143.39,143.14,143.39,4148
20150601|2015-04-01 09:00,1,143.39,143.55,143.35,143.46,4867
20150601|2015-04-01 09:30,1,143.46,143.53,143.35,143.38,2430
20150601|2015-04-01 10:00,1,143.37,143.44,143.31,143.33,2625
20150601|2015-04-01 10:30,1,143.34,143.38,143.31,143.36,2418
20150601|2015-04-01 11:00,1,143.36,143.49,143.3,143.31,2802
20150601|2015-04-01 11:30,1,143.31,143.33,143.18,143.22,2207
20150601|2015-04-01 12:00,1,143.22,143.26,143.2,143.23,1587
20150601|2015-04-01 12:30,1,143.23,143.27,143.22,143.23,1098
20150601|2015-04-01 13:00,1,143.23,143.25,143.14,143.17,1664
20150601|2015-04-01 13:30,1,143.17,143.29,143.09,143.26,3142
20150601|2015-04-01 14:00,1,143.27,143.33,143.25,143.31,1078
20150601|2015-04-01 14:30,1,143.31,143.37,143.3,143.34,493
20150601|2015-04-02 04:30,2,143.46,143.5,143.46,143.5,21
20150601|2015-04-02 05:00,2,143.54,143.56,143.48,143.5,530
20150601|2015-04-02 05:30,2,143.5,143.53,143.46,143.53,522
20150601|2015-04-02 06:00,2,143.53,143.65,143.5,143.55,774
20150601|2015-04-02 06:30,2,143.56,143.6,143.51,143.53,1066
20150601|2015-04-02 07:00,2,143.55,143.63,143.46,143.63,2767
20150601|2015-04-02 07:30,2,143.63,143.63,143.27,143.29,3980
20150601|2015-04-02 08:00,2,143.29,143.46,143.29,143.41,2065
20150601|2015-04-02 08:30,2,143.42,143.43,143.18,143.19,3153
20150601|2015-04-02 09:00,2,143.19,143.26,143.14,143.24,3256
20150601|2015-04-02 09:30,2,143.24,143.28,143.15,143.17,1472
20150601|2015-04-02 10:00,2,143.17,143.28,143.15,143.24,2137
20150601|2015-04-02 10:30,2,143.24,143.25,143.15,143.25,3742
20150601|2015-04-02 11:00,2,143.25,143.4,143.23,143.36,2910
20150601|2015-04-02 11:30,2,143.36,143.46,143.35,143.44,2961
20150601|2015-04-02 12:00,2,143.43,143.51,143.43,143.48,961
20150601|2015-04-06 04:30,6,143.96,144,143.96,143.96,105
20150601|2015-04-06 05:00,6,143.95,144.05,143.88,143.97,693
20150601|2015-04-06 05:30,6,143.97,144,143.95,143.95,150
20150601|2015-04-06 06:00,6,143.94,143.95,143.87,143.92,395
20150601|2015-04-06 06:30,6,143.92,143.92,143.87,143.88,138
20150601|2015-04-06 07:00,6,143.89,143.89,143.81,143.84,839
20150601|2015-04-06 07:30,6,143.84,143.87,143.82,143.84,1480
20150601|2015-04-06 08:00,6,143.84,143.84,143.77,143.82,1039
20150601|2015-04-06 08:30,6,143.81,143.82,143.73,143.75,1113
20150601|2015-04-06 09:00,6,143.74,143.76,143.5,143.51,1686
20150601|2015-04-06 09:30,6,143.52,143.53,143.45,143.45,1216
20150601|2015-04-06 10:00,6,143.45,143.45,143.27,143.28,1498
20150601|2015-04-06 10:30,6,143.27,143.27,143.06,143.12,2253
20150601|2015-04-06 11:00,6,143.12,143.15,142.83,142.89,2012
20150601|2015-04-06 11:30,6,142.89,142.99,142.88,142.97,918
20150601|2015-04-06 12:00,6,142.98,143.02,142.92,143.01,1099
20150601|2015-04-06 12:30,6,143.01,143.04,142.98,143.02,1063
20150601|2015-04-06 13:00,6,143.01,143.03,142.95,142.97,904
20150601|2015-04-06 13:30,6,142.96,143.01,142.88,143,936
20150601|2015-04-06 14:00,6,143.01,143.01,142.94,142.98,318
20150601|2015-04-06 14:30,6,142.95,143.01,142.94,142.98,228
20150601|2015-04-07 05:00,7,143.03,143.23,143.03,143.2,433
20150601|2015-04-07 05:30,7,143.19,143.21,143.07,143.08,364
20150601|2015-04-07 06:00,7,143.1,143.12,142.99,143.02,424
20150601|2015-04-07 06:30,7,143.02,143.03,142.98,143,722
20150601|2015-04-07 07:00,7,142.99,143.08,142.9,142.97,1962
20150601|2015-04-07 07:30,7,142.97,143,142.87,143,3162
20150601|2015-04-07 08:00,7,142.99,143.11,142.99,143.02,3004
20150601|2015-04-07 08:30,7,143.02,143.03,142.92,142.98,2978
20150601|2015-04-07 09:00,7,142.99,143.02,142.88,142.95,2969
20150601|2015-04-07 09:30,7,142.95,142.97,142.8,142.85,2314
20150601|2015-04-07 10:00,7,142.84,142.85,142.78,142.81,2023
20150601|2015-04-07 10:30,7,142.81,142.86,142.78,142.84,1480
20150601|2015-04-07 11:00,7,142.83,142.92,142.82,142.92,2053
20150601|2015-04-07 11:30,7,142.92,142.92,142.83,142.84,834
20150601|2015-04-07 12:00,7,142.85,142.91,142.82,142.88,1525
20150601|2015-04-07 12:30,7,142.87,142.98,142.86,142.96,1444
20150601|2015-04-07 13:00,7,142.96,143.02,142.94,142.99,1093
20150601|2015-04-07 13:30,7,142.99,143.04,142.96,142.96,1168
20150601|2015-04-07 14:00,7,142.97,143.07,142.96,143.02,697
20150601|2015-04-07 14:30,7,143.03,143.1,143.01,143.06,1139
20150601|2015-04-08 05:00,8,143.08,143.23,143.08,143.14,917
20150601|2015-04-08 05:30,8,143.14,143.24,143.14,143.2,256
20150601|2015-04-08 06:00,8,143.21,143.26,143.16,143.22,689
20150601|2015-04-08 06:30,8,143.22,143.22,143.04,143.04,645
20150601|2015-04-08 07:00,8,143.04,143.14,143.01,143.11,1688
20150601|2015-04-08 07:30,8,143.11,143.17,143.11,143.16,3142
20150601|2015-04-08 08:00,8,143.15,143.18,143.09,143.14,4561
20150601|2015-04-08 08:30,8,143.13,143.13,143.07,143.12,3266
20150601|2015-04-08 09:00,8,143.12,143.18,143.05,143.08,2841
20150601|2015-04-08 09:30,8,143.08,143.14,143.05,143.07,2029
20150601|2015-04-08 10:00,8,143.08,143.09,142.97,143,2386
20150601|2015-04-08 10:30,8,143.01,143.04,142.92,142.93,2185
20150601|2015-04-08 11:00,8,142.93,142.94,142.83,142.85,2157
20150601|2015-04-08 11:30,8,142.85,142.93,142.85,142.91,1040
20150601|2015-04-08 12:00,8,142.92,143.03,142.9,143.02,1886
20150601|2015-04-08 12:30,8,143.01,143.13,143.01,143.11,1209
20150601|2015-04-08 13:00,8,143.12,143.28,143.02,143.23,5041
20150601|2015-04-08 13:30,8,143.23,143.27,143.17,143.2,1810
20150601|2015-04-08 14:00,8,143.2,143.24,143.16,143.16,522
20150601|2015-04-08 14:30,8,143.17,143.23,143.15,143.21,395
20150601|2015-04-09 04:30,9,143.31,143.31,143.31,143.31,1
20150601|2015-04-09 05:00,9,143.26,143.39,143.24,143.27,466
20150601|2015-04-09 05:30,9,143.26,143.29,143.23,143.26,386
20150601|2015-04-09 06:00,9,143.25,143.27,143.14,143.27,704
20150601|2015-04-09 06:30,9,143.27,143.43,143.23,143.42,1758
20150601|2015-04-09 07:00,9,143.44,143.51,143.42,143.46,1546
20150601|2015-04-09 07:30,9,143.45,143.48,143.37,143.43,2632
20150601|2015-04-09 08:00,9,143.43,143.53,143.32,143.35,3195
20150601|2015-04-09 08:30,9,143.35,143.37,143.23,143.28,2761
20150601|2015-04-09 09:00,9,143.27,143.33,143.21,143.25,2360
20150601|2015-04-09 09:30,9,143.26,143.26,143.05,143.06,2378
20150601|2015-04-09 10:00,9,143.07,143.23,143.04,143.2,1895
20150601|2015-04-09 10:30,9,143.2,143.25,143.14,143.16,1014
20150601|2015-04-09 11:00,9,143.17,143.17,143.03,143.12,1340
20150601|2015-04-09 11:30,9,143.12,143.14,143.02,143.07,2171
20150601|2015-04-09 12:00,9,143.08,143.08,142.84,142.88,2534
20150601|2015-04-09 12:30,9,142.88,142.95,142.87,142.9,1658
20150601|2015-04-09 13:00,9,142.91,142.93,142.78,142.83,1036
20150601|2015-04-09 13:30,9,142.84,142.85,142.7,142.85,1294
20150601|2015-04-09 14:00,9,142.85,142.87,142.83,142.86,481
20150601|2015-04-09 14:30,9,142.85,142.94,142.83,142.94,306
20150601|2015-04-10 05:00,10,142.88,142.94,142.82,142.91,430
20150601|2015-04-10 05:30,10,142.92,142.96,142.89,142.94,257
20150601|2015-04-10 06:00,10,142.93,142.94,142.89,142.94,476
20150601|2015-04-10 06:30,10,142.94,143.05,142.93,143.04,1089
20150601|2015-04-10 07:00,10,143.04,143.38,143.03,143.33,3615
20150601|2015-04-10 07:30,10,143.33,143.33,142.96,143.07,5321
20150601|2015-04-10 08:00,10,143.07,143.29,143.07,143.24,3507
20150601|2015-04-10 08:30,10,143.24,143.26,143.12,143.12,3361
20150601|2015-04-10 09:00,10,143.12,143.17,143.05,143.11,1788
20150601|2015-04-10 09:30,10,143.11,143.14,142.93,142.95,2208
20150601|2015-04-10 10:00,10,142.96,142.99,142.82,142.96,2074
20150601|2015-04-10 10:30,10,142.96,143.06,142.96,143,986
20150601|2015-04-10 11:00,10,143,143.04,142.96,143.02,1381
20150601|2015-04-10 11:30,10,143.01,143.03,142.89,142.9,1185
20150601|2015-04-10 12:00,10,142.89,142.94,142.83,142.83,1311
20150601|2015-04-10 12:30,10,142.83,142.88,142.82,142.87,1063
20150601|2015-04-10 13:00,10,142.87,142.87,142.75,142.76,1662
20150601|2015-04-10 13:30,10,142.76,142.85,142.76,142.83,903
20150601|2015-04-10 14:00,10,142.83,142.88,142.81,142.85,291
20150601|2015-04-10 14:30,10,142.85,142.92,142.85,142.9,317
20150601|2015-04-13 05:00,13,142.63,142.72,142.61,142.64,627
20150601|2015-04-13 05:30,13,142.64,142.71,142.6,142.65,154
20150601|2015-04-13 06:00,13,142.66,142.74,142.61,142.68,430
20150601|2015-04-13 06:30,13,142.68,142.74,142.6,142.7,721
20150601|2015-04-13 07:00,13,142.7,142.85,142.66,142.83,1169
20150601|2015-04-13 07:30,13,142.84,142.99,142.82,142.91,2403
20150601|2015-04-13 08:00,13,142.91,142.99,142.85,142.89,2159
20150601|2015-04-13 08:30,13,142.9,143.03,142.88,142.91,2469
20150601|2015-04-13 09:00,13,142.91,143.04,142.91,142.98,1623
20150601|2015-04-13 09:30,13,142.99,143.03,142.87,142.87,1874
20150601|2015-04-13 10:00,13,142.87,142.91,142.82,142.84,1563
20150601|2015-04-13 10:30,13,142.83,142.89,142.83,142.89,675
20150601|2015-04-13 11:00,13,142.89,142.95,142.88,142.92,1250
20150601|2015-04-13 11:30,13,142.9,142.92,142.88,142.9,439
20150601|2015-04-13 12:00,13,142.89,142.99,142.89,142.95,692
20150601|2015-04-13 12:30,13,142.96,142.99,142.94,142.94,572
20150601|2015-04-13 13:00,13,142.94,142.96,142.9,142.93,581
20150601|2015-04-13 13:30,13,142.92,142.94,142.86,142.88,931
20150601|2015-04-13 14:00,13,142.89,142.95,142.86,142.93,418
20150601|2015-04-13 14:30,13,142.92,143.02,142.92,143,407
20150601|2015-04-14 04:30,14,143.11,143.18,143.11,143.18,41
20150601|2015-04-14 05:00,14,143.14,143.33,143.14,143.25,1064
20150601|2015-04-14 05:30,14,143.24,143.31,143.24,143.29,251
20150601|2015-04-14 06:00,14,143.29,143.32,143.26,143.28,780
20150601|2015-04-14 06:30,14,143.27,143.29,143.2,143.23,830
20150601|2015-04-14 07:00,14,143.23,143.28,143.16,143.26,1677
20150601|2015-04-14 07:30,14,143.26,143.64,143.25,143.6,6596
20150601|2015-04-14 08:00,14,143.6,143.74,143.6,143.66,3381
20150601|2015-04-14 08:30,14,143.66,143.68,143.55,143.67,3144
20150601|2015-04-14 09:00,14,143.67,143.79,143.66,143.75,3344
20150601|2015-04-14 09:30,14,143.75,143.77,143.68,143.75,2239
20150601|2015-04-14 10:00,14,143.75,143.79,143.69,143.73,1908
20150601|2015-04-14 10:30,14,143.73,143.77,143.72,143.74,1483
20150601|2015-04-14 11:00,14,143.74,143.76,143.69,143.74,1381
20150601|2015-04-14 11:30,14,143.73,143.78,143.72,143.77,982
20150601|2015-04-14 12:00,14,143.77,143.82,143.74,143.78,1446
20150601|2015-04-14 12:30,14,143.77,143.77,143.61,143.63,1367
20150601|2015-04-14 13:00,14,143.64,143.69,143.6,143.62,2174
20150601|2015-04-14 13:30,14,143.61,143.62,143.49,143.51,3480
20150601|2015-04-14 14:00,14,143.52,143.55,143.49,143.52,960
20150601|2015-04-14 14:30,14,143.52,143.56,143.5,143.55,692
20150601|2015-04-15 05:00,15,143.58,143.62,143.51,143.55,595
20150601|2015-04-15 05:30,15,143.55,143.6,143.52,143.53,553
20150601|2015-04-15 06:00,15,143.53,143.56,143.49,143.51,1160
20150601|2015-04-15 06:30,15,143.5,143.53,143.47,143.49,1071
20150601|2015-04-15 07:00,15,143.49,143.52,143.39,143.42,2679
20150601|2015-04-15 07:30,15,143.44,143.65,143.42,143.62,3438
20150601|2015-04-15 08:00,15,143.63,143.84,143.58,143.79,3426
20150601|2015-04-15 08:30,15,143.78,143.78,143.58,143.64,2594
20150601|2015-04-15 09:00,15,143.64,143.64,143.3,143.45,4642
20150601|2015-04-15 09:30,15,143.45,143.53,143.39,143.44,3459
20150601|2015-04-15 10:00,15,143.44,143.44,143.3,143.36,1509
20150601|2015-04-15 10:30,15,143.35,143.41,143.22,143.26,1710
20150601|2015-04-15 11:00,15,143.26,143.3,143.23,143.27,2187
20150601|2015-04-15 11:30,15,143.27,143.3,143.21,143.27,1070
20150601|2015-04-15 12:00,15,143.26,143.27,143.02,143.05,2370
20150601|2015-04-15 12:30,15,143.05,143.11,143.01,143.1,2160
20150601|2015-04-15 13:00,15,143.1,143.17,143.06,143.12,2398
20150601|2015-04-15 13:30,15,143.11,143.13,143.05,143.06,1603
20150601|2015-04-15 14:00,15,143.07,143.11,143.05,143.09,633
20150601|2015-04-15 14:30,15,143.1,143.14,143.08,143.13,522
20150601|2015-04-16 05:00,16,143.19,143.19,143.01,143.04,1164
20150601|2015-04-16 05:30,16,143.04,143.23,143.04,143.21,543
20150601|2015-04-16 06:00,16,143.22,143.29,143.21,143.27,482
20150601|2015-04-16 06:30,16,143.27,143.35,143.21,143.31,1168
20150601|2015-04-16 07:00,16,143.31,143.32,143.13,143.15,3080
20150601|2015-04-16 07:30,16,143.16,143.28,143.02,143.06,4511
20150601|2015-04-16 08:00,16,143.06,143.13,142.9,142.94,3615
20150601|2015-04-16 08:30,16,142.93,142.99,142.86,142.93,3173
20150601|2015-04-16 09:00,16,142.93,142.95,142.49,142.57,6978
20150601|2015-04-16 09:30,16,142.58,142.58,142.37,142.44,6501
20150601|2015-04-16 10:00,16,142.44,142.56,142.42,142.45,4182
20150601|2015-04-16 10:30,16,142.44,142.46,142.29,142.39,3562
20150601|2015-04-16 11:00,16,142.39,142.45,142.34,142.42,3272
20150601|2015-04-16 11:30,16,142.42,142.5,142.39,142.49,2019
20150601|2015-04-16 12:00,16,142.49,142.59,142.48,142.59,3888
20150601|2015-04-16 12:30,16,142.6,142.63,142.53,142.54,3116
20150601|2015-04-16 13:00,16,142.55,142.74,142.54,142.7,2699
20150601|2015-04-16 13:30,16,142.7,142.84,142.69,142.8,3697
20150601|2015-04-16 14:00,16,142.81,142.89,142.78,142.79,1210
20150601|2015-04-16 14:30,16,142.78,142.83,142.76,142.76,821
20150601|2015-04-17 04:30,17,142.98,142.98,142.98,142.98,1
20150601|2015-04-17 05:00,17,142.98,143.28,142.94,143.27,1312
20150601|2015-04-17 05:30,17,143.29,143.35,143.21,143.22,807
20150601|2015-04-17 06:00,17,143.21,143.25,143.15,143.19,1367
20150601|2015-04-17 06:30,17,143.18,143.27,143.18,143.21,1109
20150601|2015-04-17 07:00,17,143.19,143.19,143.05,143.09,2745
20150601|2015-04-17 07:30,17,143.08,143.12,141.96,142.02,10120
20150601|2015-04-17 08:00,17,142.01,142.16,141.88,142.04,7124
20150601|2015-04-17 08:30,17,142.03,142.34,142.01,142.15,6843
20150601|2015-04-17 09:00,17,142.14,142.3,142.08,142.15,5573
20150601|2015-04-17 09:30,17,142.14,142.17,142.05,142.13,4372
20150601|2015-04-17 10:00,17,142.14,142.17,142.01,142.1,3181
20150601|2015-04-17 10:30,17,142.1,142.17,142.07,142.11,2559
20150601|2015-04-17 11:00,17,142.11,142.22,142.07,142.18,2611
20150601|2015-04-17 11:30,17,142.18,142.27,142.16,142.26,2044
20150601|2015-04-17 12:00,17,142.25,142.35,142.21,142.32,2515
20150601|2015-04-17 12:30,17,142.32,142.36,142.24,142.36,2058
20150601|2015-04-17 13:00,17,142.36,142.43,142.32,142.39,1775
20150601|2015-04-17 13:30,17,142.39,142.46,142.32,142.37,2015
20150601|2015-04-17 14:00,17,142.39,142.47,142.34,142.34,847
20150601|2015-04-17 14:30,17,142.34,142.35,142.3,142.34,728
20150601|2015-04-20 04:30,20,142.15,142.15,142.15,142.15,7
20150601|2015-04-20 05:00,20,142.16,142.16,142.04,142.08,546
20150601|2015-04-20 05:30,20,142.07,142.16,142.07,142.16,436
20150601|2015-04-20 06:00,20,142.17,142.31,142.17,142.29,618
20150601|2015-04-20 06:30,20,142.29,142.37,142.26,142.3,2736
20150601|2015-04-20 07:00,20,142.3,142.36,142.27,142.34,3987
20150601|2015-04-20 07:30,20,142.35,142.45,142.3,142.39,5909
20150601|2015-04-20 08:00,20,142.38,142.39,142.32,142.36,3566
20150601|2015-04-20 08:30,20,142.36,142.5,142.34,142.43,3436
20150601|2015-04-20 09:00,20,142.43,142.48,142.26,142.26,2996
20150601|2015-04-20 09:30,20,142.26,142.26,142.09,142.2,3294
20150601|2015-04-20 10:00,20,142.19,142.24,142.18,142.2,2504
20150601|2015-04-20 10:30,20,142.2,142.25,142.19,142.21,2207
20150601|2015-04-20 11:00,20,142.22,142.22,142.14,142.16,2104
20150601|2015-04-20 11:30,20,142.16,142.18,142.05,142.08,2027
20150601|2015-04-20 12:00,20,142.07,142.07,141.86,141.93,2158
20150601|2015-04-20 12:30,20,141.93,141.97,141.88,141.88,1285
20150601|2015-04-20 13:00,20,141.88,142,141.86,141.99,1841
20150601|2015-04-20 13:30,20,142,142.12,141.96,142.05,1984
20150601|2015-04-20 14:00,20,142.04,142.15,142.01,142.15,1155
20150601|2015-04-20 14:30,20,142.14,142.17,142.11,142.14,392
20150601|2015-04-21 05:00,21,142.2,142.34,142.14,142.32,595
20150601|2015-04-21 05:30,21,142.32,142.33,142.25,142.27,314
20150601|2015-04-21 06:00,21,142.28,142.38,142.25,142.36,848
20150601|2015-04-21 06:30,21,142.36,142.42,142.27,142.27,1126
20150601|2015-04-21 07:00,21,142.28,142.37,142.21,142.29,2358
20150601|2015-04-21 07:30,21,142.3,142.32,142.06,142.09,3179
20150601|2015-04-21 08:00,21,142.1,142.12,141.94,141.94,3694
20150601|2015-04-21 08:30,21,141.95,142.1,141.87,141.88,4329
20150601|2015-04-21 09:00,21,141.88,141.95,141.82,141.93,3161
20150601|2015-04-21 09:30,21,141.94,142.11,141.94,142.01,3236
20150601|2015-04-21 10:00,21,142,142.02,141.87,141.96,2123
20150601|2015-04-21 10:30,21,141.95,141.98,141.86,141.91,2424
20150601|2015-04-21 11:00,21,141.91,141.91,141.86,141.86,1404
20150601|2015-04-21 11:30,21,141.86,141.87,141.76,141.84,2244
20150601|2015-04-21 12:00,21,141.84,141.87,141.69,141.74,2357
20150601|2015-04-21 12:30,21,141.73,141.76,141.65,141.7,1567
20150601|2015-04-21 13:00,21,141.7,141.78,141.63,141.64,1408
20150601|2015-04-21 13:30,21,141.63,141.78,141.63,141.76,2214
20150601|2015-04-21 14:00,21,141.76,141.78,141.72,141.77,409
20150601|2015-04-21 14:30,21,141.77,141.83,141.76,141.83,912
20150601|2015-04-22 05:00,22,141.89,141.89,141.72,141.83,1148
20150601|2015-04-22 05:30,22,141.83,141.94,141.82,141.86,671
20150601|2015-04-22 06:00,22,141.85,141.85,141.71,141.75,1658
20150601|2015-04-22 06:30,22,141.73,141.76,141.7,141.7,1202
20150601|2015-04-22 07:00,22,141.71,141.85,141.69,141.85,2127
20150601|2015-04-22 07:30,22,141.86,141.89,141.7,141.71,3874
20150601|2015-04-22 08:00,22,141.72,141.73,141.55,141.55,4175
20150601|2015-04-22 08:30,22,141.55,141.65,141.5,141.57,4421
20150601|2015-04-22 09:00,22,141.59,141.59,141.24,141.36,6649
20150601|2015-04-22 09:30,22,141.37,141.43,141.31,141.37,3919
20150601|2015-04-22 10:00,22,141.37,141.4,141.28,141.38,3476
20150601|2015-04-22 10:30,22,141.38,141.39,141.23,141.32,2406
20150601|2015-04-22 11:00,22,141.31,141.37,141.2,141.25,2460
20150601|2015-04-22 11:30,22,141.25,141.3,141.19,141.25,1468
20150601|2015-04-22 12:00,22,141.25,141.29,141.18,141.29,1479
20150601|2015-04-22 12:30,22,141.3,141.34,141.29,141.31,1333
20150601|2015-04-22 13:00,22,141.31,141.43,141.26,141.42,1676
20150601|2015-04-22 13:30,22,141.43,141.45,141.22,141.26,3373
20150601|2015-04-22 14:00,22,141.26,141.26,141.21,141.23,1052
20150601|2015-04-22 14:30,22,141.24,141.24,141.18,141.21,871
20150601|2015-04-23 04:30,23,141.36,141.36,141.36,141.36,4
20150601|2015-04-23 05:00,23,141.37,141.45,141.33,141.33,976
20150601|2015-04-23 05:30,23,141.34,141.45,141.34,141.45,834
20150601|2015-04-23 06:00,23,141.44,141.5,141.42,141.43,1231
20150601|2015-04-23 06:30,23,141.44,141.48,141.34,141.34,748
20150601|2015-04-23 07:00,23,141.34,141.38,141.26,141.32,2121
20150601|2015-04-23 07:30,23,141.32,141.39,141.14,141.21,3532
20150601|2015-04-23 08:00,23,141.21,141.24,141.05,141.07,3613
20150601|2015-04-23 08:30,23,141.05,141.16,141,141.14,4352
20150601|2015-04-23 09:00,23,141.14,141.2,140.98,141.14,4831
20150601|2015-04-23 09:30,23,141.14,141.19,141.03,141.14,2490
20150601|2015-04-23 10:00,23,141.15,141.27,141.15,141.26,2003
20150601|2015-04-23 10:30,23,141.26,141.28,141.2,141.26,1743
20150601|2015-04-23 11:00,23,141.27,141.34,141.23,141.24,1833
20150601|2015-04-23 11:30,23,141.24,141.3,141.22,141.27,1084
20150601|2015-04-23 12:00,23,141.28,141.38,141.27,141.33,2218
20150601|2015-04-23 12:30,23,141.33,141.39,141.31,141.37,991
20150601|2015-04-23 13:00,23,141.37,141.42,141.32,141.42,961
20150601|2015-04-23 13:30,23,141.42,141.49,141.42,141.44,2077
20150601|2015-04-23 14:00,23,141.43,141.49,141.41,141.46,1001
20150601|2015-04-23 14:30,23,141.47,141.5,141.36,141.5,638
20150601|2015-04-24 05:00,24,141.36,141.47,141.29,141.39,471
20150601|2015-04-24 05:30,24,141.4,141.42,141.37,141.41,552
20150601|2015-04-24 06:00,24,141.41,141.42,141.35,141.37,743
20150601|2015-04-24 06:30,24,141.36,141.44,141.36,141.41,1065
20150601|2015-04-24 07:00,24,141.4,141.45,141.35,141.43,1687
20150601|2015-04-24 07:30,24,141.43,141.6,141.36,141.58,6248
20150601|2015-04-24 08:00,24,141.58,141.67,141.54,141.6,2640
20150601|2015-04-24 08:30,24,141.61,141.75,141.6,141.67,3304
20150601|2015-04-24 09:00,24,141.66,141.79,141.65,141.78,2443
20150601|2015-04-24 09:30,24,141.79,141.98,141.78,141.97,4452
20150601|2015-04-24 10:00,24,141.97,142.02,141.85,141.86,2934
20150601|2015-04-24 10:30,24,141.85,141.88,141.8,141.82,2083
20150601|2015-04-24 11:00,24,141.83,141.89,141.77,141.79,1375
20150601|2015-04-24 11:30,24,141.79,141.83,141.77,141.77,1177
20150601|2015-04-24 12:00,24,141.77,141.81,141.75,141.79,856
20150601|2015-04-24 12:30,24,141.79,141.83,141.78,141.81,998
20150601|2015-04-24 13:00,24,141.81,141.87,141.79,141.86,1185
20150601|2015-04-24 13:30,24,141.85,142.01,141.81,141.99,2315
20150601|2015-04-24 14:00,24,141.99,142.03,141.94,141.94,1106
20150601|2015-04-24 14:30,24,141.94,142.04,141.94,141.98,414
20150601|2015-04-27 04:30,27,142.09,142.09,142.09,142.09,1
20150601|2015-04-27 05:00,27,142.03,142.07,141.9,141.95,705
20150601|2015-04-27 05:30,27,141.94,141.98,141.92,141.93,143
20150601|2015-04-27 06:00,27,141.92,141.92,141.85,141.88,643
20150601|2015-04-27 06:30,27,141.88,141.88,141.78,141.78,969
20150601|2015-04-27 07:00,27,141.77,141.79,141.69,141.75,2060
20150601|2015-04-27 07:30,27,141.74,141.84,141.74,141.79,1853
20150601|2015-04-27 08:00,27,141.8,141.87,141.76,141.82,3371
20150601|2015-04-27 08:30,27,141.82,141.82,141.49,141.57,4060
20150601|2015-04-27 09:00,27,141.56,141.65,141.55,141.62,2277
20150601|2015-04-27 09:30,27,141.61,141.64,141.5,141.58,1776
20150601|2015-04-27 10:00,27,141.58,141.65,141.53,141.54,1988
20150601|2015-04-27 10:30,27,141.54,141.7,141.53,141.7,1478
20150601|2015-04-27 11:00,27,141.69,141.76,141.68,141.71,2121
20150601|2015-04-27 11:30,27,141.71,141.8,141.69,141.78,1301
20150601|2015-04-27 12:00,27,141.78,141.8,141.68,141.71,1413
20150601|2015-04-27 12:30,27,141.71,141.84,141.71,141.84,1045
20150601|2015-04-27 13:00,27,141.83,141.84,141.73,141.74,1108
20150601|2015-04-27 13:30,27,141.74,141.81,141.69,141.7,1393
20150601|2015-04-27 14:00,27,141.71,141.73,141.69,141.72,386
20150601|2015-04-27 14:30,27,141.73,141.75,141.7,141.71,443
20150601|2015-04-28 04:30,28,141.79,141.8,141.79,141.8,87
20150601|2015-04-28 05:00,28,141.79,141.8,141.61,141.69,886
20150601|2015-04-28 05:30,28,141.69,141.75,141.68,141.7,326
20150601|2015-04-28 06:00,28,141.69,141.72,141.66,141.67,327
20150601|2015-04-28 06:30,28,141.68,141.71,141.6,141.62,678
20150601|2015-04-28 07:00,28,141.63,141.67,141.59,141.61,2288
20150601|2015-04-28 07:30,28,141.6,141.61,141.45,141.46,3363
20150601|2015-04-28 08:00,28,141.47,141.47,141.25,141.26,3746
20150601|2015-04-28 08:30,28,141.26,141.41,141.24,141.26,4540
20150601|2015-04-28 09:00,28,141.28,141.5,141.26,141.28,7141
20150601|2015-04-28 09:30,28,141.29,141.29,141.1,141.14,4089
20150601|2015-04-28 10:00,28,141.15,141.17,140.99,141.08,3878
20150601|2015-04-28 10:30,28,141.07,141.07,141,141.02,2059
20150601|2015-04-28 11:00,28,141.02,141.07,140.94,140.95,2035
20150601|2015-04-28 11:30,28,140.95,140.97,140.85,140.88,2234
20150601|2015-04-28 12:00,28,140.89,140.94,140.83,140.85,2875
20150601|2015-04-28 12:30,28,140.85,140.9,140.73,140.74,2586
20150601|2015-04-28 13:00,28,140.74,140.8,140.61,140.79,3262
20150601|2015-04-28 13:30,28,140.8,140.87,140.74,140.85,2881
20150601|2015-04-28 14:00,28,140.84,140.85,140.77,140.78,1211
20150601|2015-04-28 14:30,28,140.79,140.8,140.65,140.68,1076
20150601|2015-04-29 04:30,29,140.6,140.6,140.58,140.58,141
20150601|2015-04-29 05:00,29,140.58,140.58,140.41,140.43,1023
20150601|2015-04-29 05:30,29,140.42,140.52,140.4,140.52,746
20150601|2015-04-29 06:00,29,140.52,140.54,140.41,140.42,1512
20150601|2015-04-29 06:30,29,140.43,140.49,140.21,140.24,1647
20150601|2015-04-29 07:00,29,140.23,140.29,140.17,140.27,2254
20150601|2015-04-29 07:30,29,140.28,140.55,139.84,139.91,7845
20150601|2015-04-29 08:00,29,139.91,140,139.65,139.98,9210
20150601|2015-04-29 08:30,29,139.99,140.08,139.74,139.86,7580
20150601|2015-04-29 09:00,29,139.86,140.12,139.84,140.05,4795
20150601|2015-04-29 09:30,29,140.05,140.11,139.95,140.04,4753
20150601|2015-04-29 10:00,29,140.04,140.1,139.97,140.08,3944
20150601|2015-04-29 10:30,29,140.07,140.08,139.96,139.99,3154
20150601|2015-04-29 11:00,29,139.99,140.07,139.99,140.05,2555
20150601|2015-04-29 11:30,29,140.05,140.06,139.9,139.96,2465
20150601|2015-04-29 12:00,29,139.95,140.19,139.92,140.18,2425
20150601|2015-04-29 12:30,29,140.18,140.27,140.11,140.12,2527
20150601|2015-04-29 13:00,29,140.12,140.33,139.95,140.12,3998
20150601|2015-04-29 13:30,29,140.13,140.37,140.12,140.27,3096
20150601|2015-04-29 14:00,29,140.27,140.29,140.17,140.17,1031
20150601|2015-04-29 14:30,29,140.17,140.24,140.16,140.22,740
20150601|2015-04-30 05:00,30,140.14,140.25,140.14,140.22,1125
20150601|2015-04-30 05:30,30,140.21,140.25,140.13,140.24,1240
20150601|2015-04-30 06:00,30,140.24,140.24,140.09,140.15,1201
20150601|2015-04-30 06:30,30,140.15,140.18,140.09,140.15,1443
20150601|2015-04-30 07:00,30,140.14,140.29,140.12,140.22,4137
20150601|2015-04-30 07:30,30,140.23,140.23,139.9,139.96,5144
20150601|2015-04-30 08:00,30,139.96,139.96,139.74,139.79,6367
20150601|2015-04-30 08:30,30,139.78,139.85,139.53,139.64,6623
20150601|2015-04-30 09:00,30,139.64,139.79,139.63,139.72,4619
20150601|2015-04-30 09:30,30,139.71,139.74,139.47,139.51,5831
20150601|2015-04-30 10:00,30,139.52,139.82,139.51,139.8,5135
20150601|2015-04-30 10:30,30,139.79,139.8,139.61,139.66,4139
20150601|2015-04-30 11:00,30,139.66,139.94,139.66,139.93,3836
20150601|2015-04-30 11:30,30,139.93,140.04,139.89,139.89,2645
20150601|2015-04-30 12:00,30,139.89,140.09,139.85,140.07,3221
20150601|2015-04-30 12:30,30,140.07,140.11,140.02,140.06,2982
20150601|2015-04-30 13:00,30,140.07,140.16,140.01,140.15,3771
20150601|2015-04-30 13:30,30,140.15,140.25,140.04,140.24,6109
20150601|2015-04-30 14:00,30,140.24,140.29,140.19,140.26,3267
20150601|2015-04-30 14:30,30,140.26,140.28,140.2,140.25,1465
20150601|2015-05-01 05:00,1,140.01,140.01,139.91,139.95,699
20150601|2015-05-01 05:30,1,139.96,139.97,139.95,139.96,394
20150601|2015-05-01 06:00,1,139.96,139.98,139.88,139.88,1060
20150601|2015-05-01 06:30,1,139.88,139.89,139.82,139.85,1405
20150601|2015-05-01 07:00,1,139.85,139.99,139.85,139.97,2889
20150601|2015-05-01 07:30,1,139.97,139.98,139.66,139.72,4148
20150601|2015-05-01 08:00,1,139.73,139.84,139.66,139.67,2917
20150601|2015-05-01 08:30,1,139.66,139.79,139.61,139.62,3350
20150601|2015-05-01 09:00,1,139.63,139.69,139.45,139.49,5689
20150601|2015-05-01 09:30,1,139.5,139.65,139.39,139.65,3778
20150601|2015-05-01 10:00,1,139.64,139.65,139.44,139.52,2322
20150601|2015-05-01 10:30,1,139.51,139.54,139.36,139.52,2360
20150601|2015-05-01 11:00,1,139.52,139.53,139.36,139.4,1458
20150601|2015-05-01 11:30,1,139.4,139.42,139.32,139.36,2438
20150601|2015-05-01 12:00,1,139.37,139.37,139.25,139.31,2426
20150601|2015-05-01 12:30,1,139.32,139.38,139.26,139.33,1819
20150601|2015-05-01 13:00,1,139.33,139.33,139.21,139.24,1636
20150601|2015-05-01 13:30,1,139.23,139.24,139.06,139.2,3268
20150601|2015-05-01 14:00,1,139.19,139.33,139.17,139.3,1030
20150601|2015-05-01 14:30,1,139.3,139.39,139.28,139.37,1005
20150601|2015-05-04 04:30,4,139.23,139.24,139.23,139.24,53
20150601|2015-05-04 05:00,4,139.23,139.25,139,139,570
20150601|2015-05-04 05:30,4,139,139.08,138.98,139.08,651
20150601|2015-05-04 06:00,4,139.08,139.1,139.02,139.02,929
20150601|2015-05-04 06:30,4,139.03,139.13,138.98,139.12,1071
20150601|2015-05-04 07:00,4,139.13,139.35,139.12,139.35,2961
20150601|2015-05-04 07:30,4,139.34,139.37,139.23,139.36,4245
20150601|2015-05-04 08:00,4,139.36,139.37,139.27,139.35,2926
20150601|2015-05-04 08:30,4,139.36,139.42,139.29,139.3,3115
20150601|2015-05-04 09:00,4,139.3,139.45,139.27,139.39,3503
20150601|2015-05-04 09:30,4,139.38,139.41,139.23,139.26,2599
20150601|2015-05-04 10:00,4,139.26,139.26,138.95,138.97,2617
20150601|2015-05-04 10:30,4,138.97,139,138.8,138.83,4366
20150601|2015-05-04 11:00,4,138.84,139.03,138.79,139,2435
20150601|2015-05-04 11:30,4,139.01,139.03,138.97,138.97,1171
20150601|2015-05-04 12:00,4,138.97,139.02,138.95,138.98,1111
20150601|2015-05-04 12:30,4,138.98,138.99,138.84,138.85,1257
20150601|2015-05-04 13:00,4,138.85,138.93,138.82,138.87,2793
20150601|2015-05-04 13:30,4,138.87,138.91,138.78,138.84,4003
20150601|2015-05-04 14:00,4,138.83,138.84,138.67,138.76,1659
20150601|2015-05-04 14:30,4,138.75,138.81,138.68,138.7,1228
20150601|2015-05-05 04:30,5,138.87,138.87,138.83,138.85,206
20150601|2015-05-05 05:00,5,138.84,138.87,138.81,138.86,1132
20150601|2015-05-05 05:30,5,138.86,138.93,138.84,138.91,1122
20150601|2015-05-05 06:00,5,138.91,139.17,138.91,139.17,2490
20150601|2015-05-05 06:30,5,139.16,139.25,138.95,138.98,3299
20150601|2015-05-05 07:00,5,138.97,138.99,138.79,138.9,3067
20150601|2015-05-05 07:30,5,138.91,139.08,138.88,138.95,4865
20150601|2015-05-05 08:00,5,138.94,138.98,138.8,138.82,3994
20150601|2015-05-05 08:30,5,138.82,138.82,138.41,138.46,5381
20150601|2015-05-05 09:00,5,138.46,138.46,138.14,138.38,9199
20150601|2015-05-05 09:30,5,138.38,138.39,138.2,138.32,6915
20150601|2015-05-05 10:00,5,138.32,138.34,138.14,138.25,2919
20150601|2015-05-05 10:30,5,138.26,138.36,138.23,138.3,2622
20150601|2015-05-05 11:00,5,138.3,138.35,138.24,138.24,1434
20150601|2015-05-05 11:30,5,138.24,138.29,138.17,138.29,1484
20150601|2015-05-05 12:00,5,138.29,138.4,138.29,138.36,2841
20150601|2015-05-05 12:30,5,138.36,138.47,138.34,138.43,1530
20150601|2015-05-05 13:00,5,138.44,138.53,138.39,138.47,1565
20150601|2015-05-05 13:30,5,138.47,138.56,138.41,138.52,2956
20150601|2015-05-05 14:00,5,138.52,138.63,138.5,138.63,1162
20150601|2015-05-05 14:30,5,138.63,138.71,138.6,138.69,833
20150601|2015-05-06 04:30,6,138.59,138.59,138.58,138.59,66
20150601|2015-05-06 05:00,6,138.59,138.6,138.43,138.44,958
20150601|2015-05-06 05:30,6,138.45,138.52,138.43,138.45,338
20150601|2015-05-06 06:00,6,138.46,138.46,138.3,138.36,1372
20150601|2015-05-06 06:30,6,138.36,138.36,138.22,138.23,1433
20150601|2015-05-06 07:00,6,138.22,138.48,138.2,138.4,5860
20150601|2015-05-06 07:30,6,138.4,138.4,138.2,138.34,5849
20150601|2015-05-06 08:00,6,138.35,138.41,138.23,138.32,6939
20150601|2015-05-06 08:30,6,138.32,138.33,138.07,138.18,5751
20150601|2015-05-06 09:00,6,138.18,138.18,137.71,137.76,6006
20150601|2015-05-06 09:30,6,137.76,137.89,137.72,137.85,4469
20150601|2015-05-06 10:00,6,137.84,137.95,137.82,137.87,3673
20150601|2015-05-06 10:30,6,137.87,137.91,137.83,137.88,3511
20150601|2015-05-06 11:00,6,137.87,137.88,137.57,137.65,4303
20150601|2015-05-06 11:30,6,137.65,137.69,137.58,137.69,2295
20150601|2015-05-06 12:00,6,137.69,137.81,137.68,137.77,2242
20150601|2015-05-06 12:30,6,137.77,137.81,137.74,137.79,2514
20150601|2015-05-06 13:00,6,137.78,137.83,137.75,137.75,2110
20150601|2015-05-06 13:30,6,137.76,137.91,137.66,137.69,4083
20150601|2015-05-06 14:00,6,137.68,137.8,137.66,137.78,1304
20150601|2015-05-06 14:30,6,137.79,137.8,137.76,137.77,955
20150601|2015-05-07 05:00,7,137.37,137.38,137.07,137.31,1516
20150601|2015-05-07 05:30,7,137.32,137.67,137.31,137.59,608
20150601|2015-05-07 06:00,7,137.6,138,137.56,137.95,2864
20150601|2015-05-07 06:30,7,137.95,138.37,137.9,138.29,6390
20150601|2015-05-07 07:00,7,138.3,138.36,138.07,138.15,4579
20150601|2015-05-07 07:30,7,138.1,138.29,137.85,137.93,8092
20150601|2015-05-07 08:00,7,137.92,138.15,137.9,138.12,6944
20150601|2015-05-07 08:30,7,138.13,138.33,138.1,138.28,5638
20150601|2015-05-07 09:00,7,138.27,138.36,138.21,138.25,7011
20150601|2015-05-07 09:30,7,138.24,138.35,138.17,138.31,5159
20150601|2015-05-07 10:00,7,138.3,138.32,138.19,138.23,3350
20150601|2015-05-07 10:30,7,138.23,138.27,138.16,138.18,3581
20150601|2015-05-07 11:00,7,138.18,138.28,138.17,138.27,1175
20150601|2015-05-07 11:30,7,138.27,138.44,138.23,138.37,2235
20150601|2015-05-07 12:00,7,138.37,138.43,138.31,138.43,2692
20150601|2015-05-07 12:30,7,138.43,138.43,138.35,138.38,1967
20150601|2015-05-07 13:00,7,138.38,138.51,138.36,138.46,1601
20150601|2015-05-07 13:30,7,138.45,138.54,138.43,138.53,1796
20150601|2015-05-07 14:00,7,138.52,138.64,138.51,138.63,2670
20150601|2015-05-07 14:30,7,138.63,138.63,138.53,138.62,1380
20150601|2015-05-08 05:00,8,138.74,138.82,138.68,138.72,1557
20150601|2015-05-08 05:30,8,138.71,138.77,138.67,138.68,891
20150601|2015-05-08 06:00,8,138.68,138.77,138.62,138.73,1694
20150601|2015-05-08 06:30,8,138.74,138.75,138.5,138.63,1998
20150601|2015-05-08 07:00,8,138.64,138.64,138.39,138.43,4068
20150601|2015-05-08 07:30,8,138.41,138.98,138.41,138.93,16397
20150601|2015-05-08 08:00,8,138.93,139.33,138.88,139.32,8271
20150601|2015-05-08 08:30,8,139.32,139.43,139.14,139.31,6185
20150601|2015-05-08 09:00,8,139.31,139.39,139.22,139.27,4172
20150601|2015-05-08 09:30,8,139.28,139.45,139.26,139.43,4268
20150601|2015-05-08 10:00,8,139.44,139.45,139.18,139.24,3475
20150601|2015-05-08 10:30,8,139.24,139.42,139.23,139.29,3883
20150601|2015-05-08 11:00,8,139.3,139.35,139.25,139.31,2100
20150601|2015-05-08 11:30,8,139.31,139.32,139.23,139.3,1987
20150601|2015-05-08 12:00,8,139.3,139.31,139.24,139.24,1099
20150601|2015-05-08 12:30,8,139.25,139.27,139.17,139.18,1566
20150601|2015-05-08 13:00,8,139.18,139.18,139.06,139.09,2144
20150601|2015-05-08 13:30,8,139.1,139.13,139.02,139.08,2259
20150601|2015-05-08 14:00,8,139.07,139.19,139.07,139.15,911
20150601|2015-05-08 14:30,8,139.15,139.2,139.09,139.15,317
20150601|2015-05-11 05:00,11,138.88,138.88,138.66,138.76,923
20150601|2015-05-11 05:30,11,138.77,138.84,138.76,138.79,454
20150601|2015-05-11 06:00,11,138.79,138.81,138.63,138.7,1406
20150601|2015-05-11 06:30,11,138.69,138.76,138.68,138.73,1270
20150601|2015-05-11 07:00,11,138.72,138.75,138.5,138.5,3884
20150601|2015-05-11 07:30,11,138.49,138.6,138.47,138.53,3435
20150601|2015-05-11 08:00,11,138.54,138.67,138.52,138.55,2318
20150601|2015-05-11 08:30,11,138.54,138.56,138.46,138.5,3795
20150601|2015-05-11 09:00,11,138.5,138.55,138.4,138.4,3556
20150601|2015-05-11 09:30,11,138.4,138.45,138.3,138.31,3989
20150601|2015-05-11 10:00,11,138.32,138.32,138.2,138.25,3821
20150601|2015-05-11 10:30,11,138.25,138.26,138.17,138.17,1383
20150601|2015-05-11 11:00,11,138.17,138.18,138.06,138.15,2446
20150601|2015-05-11 11:30,11,138.14,138.21,138.12,138.12,1758
20150601|2015-05-11 12:00,11,138.12,138.17,138.03,138.12,1585
20150601|2015-05-11 12:30,11,138.11,138.14,138.05,138.06,1142
20150601|2015-05-11 13:00,11,138.05,138.06,137.91,137.92,1723
20150601|2015-05-11 13:30,11,137.92,137.92,137.69,137.72,2972
20150601|2015-05-11 14:00,11,137.72,137.92,137.71,137.85,1689
20150601|2015-05-11 14:30,11,137.84,137.89,137.81,137.85,578
20150601|2015-05-12 05:00,12,137.26,137.27,136.91,136.95,1876
20150601|2015-05-12 05:30,12,136.95,137.13,136.95,137.1,740
20150601|2015-05-12 06:00,12,137.11,137.26,136.88,136.94,1285
20150601|2015-05-12 06:30,12,136.95,137.04,136.8,137.03,2099
20150601|2015-05-12 07:00,12,137.03,137.29,136.85,137.2,3884
20150601|2015-05-12 07:30,12,137.2,137.41,137.04,137.37,6103
20150601|2015-05-12 08:00,12,137.36,137.57,137.23,137.51,5647
20150601|2015-05-12 08:30,12,137.52,137.69,137.38,137.69,4290
20150601|2015-05-12 09:00,12,137.68,137.7,137.53,137.6,7358
20150601|2015-05-12 09:30,12,137.61,137.89,137.6,137.72,4110
20150601|2015-05-12 10:00,12,137.73,137.83,137.69,137.82,3081
20150601|2015-05-12 10:30,12,137.83,138.02,137.83,138.01,2045
20150601|2015-05-12 11:00,12,138.01,138.02,137.84,137.92,3127
20150601|2015-05-12 11:30,12,137.92,137.97,137.88,137.94,1099
20150601|2015-05-12 12:00,12,137.94,138.03,137.92,137.93,1631
20150601|2015-05-12 12:30,12,137.93,137.96,137.7,137.75,2163
20150601|2015-05-12 13:00,12,137.74,137.81,137.64,137.68,1899
20150601|2015-05-12 13:30,12,137.66,137.91,137.64,137.87,2121
20150601|2015-05-12 14:00,12,137.86,137.88,137.81,137.84,659
20150601|2015-05-12 14:30,12,137.84,137.98,137.84,137.95,1096
20150601|2015-05-13 04:30,13,138.17,138.18,138.17,138.18,127
20150601|2015-05-13 05:00,13,138.19,138.28,138.16,138.22,1278
20150601|2015-05-13 05:30,13,138.22,138.27,138.13,138.17,727
20150601|2015-05-13 06:00,13,138.18,138.34,138.18,138.28,909
20150601|2015-05-13 06:30,13,138.28,138.36,138.26,138.33,992
20150601|2015-05-13 07:00,13,138.33,138.43,138.27,138.33,4321
20150601|2015-05-13 07:30,13,138.35,138.69,138.35,138.53,9388
20150601|2015-05-13 08:00,13,138.53,138.55,138.33,138.54,6443
20150601|2015-05-13 08:30,13,138.53,138.54,138.3,138.32,4609
20150601|2015-05-13 09:00,13,138.3,138.42,138.2,138.3,8077
20150601|2015-05-13 09:30,13,138.29,138.31,138.12,138.31,4006
20150601|2015-05-13 10:00,13,138.31,138.32,137.98,138.03,4176
20150601|2015-05-13 10:30,13,138.04,138.04,137.85,137.88,2697
20150601|2015-05-13 11:00,13,137.88,138.05,137.8,137.98,3684
20150601|2015-05-13 11:30,13,137.97,138.01,137.89,138,2381
20150601|2015-05-13 12:00,13,138.02,138.22,137.92,138.03,4942
20150601|2015-05-13 12:30,13,138.02,138.08,137.9,137.92,2663
20150601|2015-05-13 13:00,13,137.93,137.93,137.71,137.74,2041
20150601|2015-05-13 13:30,13,137.74,137.81,137.7,137.77,1779
20150601|2015-05-13 14:00,13,137.77,137.77,137.65,137.76,1204
20150601|2015-05-13 14:30,13,137.76,137.87,137.76,137.87,1324
20150601|2015-05-14 05:00,14,138.04,138.11,138.02,138.02,655
20150601|2015-05-14 05:30,14,138.03,138.08,138,138,148
20150601|2015-05-14 06:00,14,137.99,138.01,137.84,137.88,859
20150601|2015-05-14 06:30,14,137.87,138.06,137.85,138.02,1439
20150601|2015-05-14 07:00,14,138.02,138.08,137.94,137.99,2398
20150601|2015-05-14 07:30,14,137.97,138.06,137.75,137.87,5124
20150601|2015-05-14 08:00,14,137.87,137.98,137.77,137.86,4450
20150601|2015-05-14 08:30,14,137.86,138.05,137.85,138.01,2739
20150601|2015-05-14 09:00,14,138,138.12,137.97,138.12,2659
20150601|2015-05-14 09:30,14,138.12,138.22,138.11,138.12,2958
20150601|2015-05-14 10:00,14,138.12,138.12,137.88,137.94,3588
20150601|2015-05-14 10:30,14,137.94,138.04,137.91,138.03,2018
20150601|2015-05-14 11:00,14,138.03,138.03,137.94,137.98,980
20150601|2015-05-14 11:30,14,137.99,138.15,137.99,138.11,1326
20150601|2015-05-14 12:00,14,138.14,138.18,137.94,138.16,4231
20150601|2015-05-14 12:30,14,138.16,138.16,137.94,137.97,2700
20150601|2015-05-14 13:00,14,137.97,137.99,137.84,137.85,2789
20150601|2015-05-14 13:30,14,137.85,137.99,137.83,137.97,2736
20150601|2015-05-14 14:00,14,137.97,138.14,137.97,138.11,1320
20150601|2015-05-14 14:30,14,138.11,138.11,138.03,138.05,1089
20150601|2015-05-15 05:00,15,138.42,138.63,138.42,138.47,1170
20150601|2015-05-15 05:30,15,138.47,138.49,138.35,138.38,282
20150601|2015-05-15 06:00,15,138.38,138.4,138.24,138.29,1116
20150601|2015-05-15 06:30,15,138.29,138.4,138.26,138.38,1370
20150601|2015-05-15 07:00,15,138.4,138.48,138.35,138.44,3569
20150601|2015-05-15 07:30,15,138.44,138.45,138.33,138.37,4800
20150601|2015-05-15 08:00,15,138.37,138.64,138.37,138.6,7775
20150601|2015-05-15 08:30,15,138.6,138.7,138.56,138.62,5756
20150601|2015-05-15 09:00,15,138.62,138.99,138.62,138.95,8002
20150601|2015-05-15 09:30,15,138.95,138.98,138.85,138.88,3434
20150601|2015-05-15 10:00,15,138.88,138.99,138.87,138.95,3963
20150601|2015-05-15 10:30,15,138.95,139.04,138.92,139,3175
20150601|2015-05-15 11:00,15,139.01,139.07,139,139.04,2157
20150601|2015-05-15 11:30,15,139.03,139.11,138.97,139.09,3249
20150601|2015-05-15 12:00,15,139.09,139.09,138.99,139.03,1043
20150601|2015-05-19 05:00,19,138.76,138.77,138.37,138.37,2143
20150601|2015-05-19 05:30,19,138.37,138.52,138.36,138.52,739
20150601|2015-05-19 06:00,19,138.51,138.59,138.51,138.55,821
20150601|2015-05-19 06:30,19,138.54,138.55,138.31,138.33,2288
20150601|2015-05-19 07:00,19,138.34,138.37,138.05,138.15,6055
20150601|2015-05-19 07:30,19,138.15,138.16,137.33,137.48,12246
20150601|2015-05-19 08:00,19,137.48,137.63,137.36,137.4,5885
20150601|2015-05-19 08:30,19,137.39,137.74,137.34,137.74,5158
20150601|2015-05-19 09:00,19,137.73,137.73,137.57,137.72,5296
20150601|2015-05-19 09:30,19,137.71,137.96,137.71,137.87,4520
20150601|2015-05-19 10:00,19,137.87,137.99,137.84,137.95,4274
20150601|2015-05-19 10:30,19,137.95,138.19,137.94,138.17,3424
20150601|2015-05-19 11:00,19,138.16,138.18,138.03,138.09,1866
20150601|2015-05-19 11:30,19,138.08,138.08,137.88,137.9,2905
20150601|2015-05-19 12:00,19,137.89,137.99,137.82,137.99,2132
20150601|2015-05-19 12:30,19,137.99,138.08,137.95,138.06,2351
20150601|2015-05-19 13:00,19,138.06,138.1,137.84,137.86,2765
20150601|2015-05-19 13:30,19,137.86,137.95,137.82,137.86,2625
20150601|2015-05-19 14:00,19,137.87,137.96,137.85,137.85,1477
20150601|2015-05-19 14:30,19,137.87,137.88,137.77,137.82,1444
20150601|2015-05-20 04:30,20,137.94,137.94,137.93,137.93,15
20150601|2015-05-20 05:00,20,137.93,138,137.87,137.94,687
20150601|2015-05-20 05:30,20,137.95,137.99,137.87,137.99,586
20150601|2015-05-20 06:00,20,137.97,138,137.9,137.96,1270
20150601|2015-05-20 06:30,20,137.96,138.04,137.89,138.03,1078
20150601|2015-05-20 07:00,20,138.04,138.18,137.99,138.17,3090
20150601|2015-05-20 07:30,20,138.18,138.22,138.13,138.15,4572
20150601|2015-05-20 08:00,20,138.15,138.19,137.99,138,3082
20150601|2015-05-20 08:30,20,137.99,138.11,137.88,137.91,5235
20150601|2015-05-20 09:00,20,137.9,137.99,137.82,137.97,4484
20150601|2015-05-20 09:30,20,137.96,138.06,137.89,138.05,3056
20150601|2015-05-20 10:00,20,138.05,138.1,138,138.01,3926
20150601|2015-05-20 10:30,20,138.01,138.04,137.9,137.91,3191
20150601|2015-05-20 11:00,20,137.91,138.06,137.88,138.04,3248
20150601|2015-05-20 11:30,20,138.05,138.09,137.96,138.02,2530
20150601|2015-05-20 12:00,20,138.03,138.16,138.03,138.12,2235
20150601|2015-05-20 12:30,20,138.12,138.2,138.09,138.09,2198
20150601|2015-05-20 13:00,20,138.08,138.29,137.89,138.22,6784
20150601|2015-05-20 13:30,20,138.22,138.24,138.09,138.14,2275
20150601|2015-05-20 14:00,20,138.15,138.2,138.13,138.14,1691
20150601|2015-05-20 14:30,20,138.14,138.15,138.08,138.08,1171
20150601|2015-05-21 04:30,21,138.14,138.17,138.14,138.17,79
20150601|2015-05-21 05:00,21,138.16,138.18,138.02,138.05,1660
20150601|2015-05-21 05:30,21,138.06,138.16,138,138.16,743
20150601|2015-05-21 06:00,21,138.16,138.17,138.06,138.07,1175
20150601|2015-05-21 06:30,21,138.06,138.17,138.02,138.12,1073
20150601|2015-05-21 07:00,21,138.14,138.24,138.12,138.18,1914
20150601|2015-05-21 07:30,21,138.2,138.25,138.03,138.13,3916
20150601|2015-05-21 08:00,21,138.12,138.36,138.08,138.28,5191
20150601|2015-05-21 08:30,21,138.28,138.46,138.26,138.34,3805
20150601|2015-05-21 09:00,21,138.35,138.6,138.35,138.43,4695
20150601|2015-05-21 09:30,21,138.42,138.46,138.27,138.32,3293
20150601|2015-05-21 10:00,21,138.32,138.42,138.32,138.41,3792
20150601|2015-05-21 10:30,21,138.4,138.45,138.4,138.42,2300
20150601|2015-05-21 11:00,21,138.42,138.49,138.42,138.49,1821
20150601|2015-05-21 11:30,21,138.5,138.51,138.45,138.49,2027
20150601|2015-05-21 12:00,21,138.49,138.68,138.47,138.6,2539
20150601|2015-05-21 12:30,21,138.61,138.66,138.57,138.58,2852
20150601|2015-05-21 13:00,21,138.59,138.63,138.5,138.59,2115
20150601|2015-05-21 13:30,21,138.6,138.65,138.56,138.61,2209
20150601|2015-05-21 14:00,21,138.63,138.68,138.62,138.67,1363
20150601|2015-05-21 14:30,21,138.67,138.67,138.63,138.66,1173
20150601|2015-05-22 05:00,22,138.89,138.98,138.89,138.89,944
20150601|2015-05-22 05:30,22,138.88,138.91,138.86,138.87,707
20150601|2015-05-22 06:00,22,138.87,138.89,138.81,138.81,1289
20150601|2015-05-22 06:30,22,138.82,138.9,138.81,138.84,2038
20150601|2015-05-22 07:00,22,138.84,138.87,138.78,138.87,3765
20150601|2015-05-22 07:30,22,138.82,138.82,138.28,138.45,12797
20150601|2015-05-22 08:00,22,138.45,138.57,138.4,138.51,4763
20150601|2015-05-22 08:30,22,138.52,138.52,138.24,138.29,4887
20150601|2015-05-22 09:00,22,138.28,138.33,138.18,138.32,5285
20150601|2015-05-22 09:30,22,138.32,138.53,138.28,138.51,3942
20150601|2015-05-22 10:00,22,138.51,138.51,138.36,138.45,2857
20150601|2015-05-22 10:30,22,138.46,138.48,138.27,138.29,1419
20150601|2015-05-22 11:00,22,138.3,138.33,138.18,138.23,2471
20150601|2015-05-22 11:30,22,138.23,138.34,138.17,138.17,2861
20150601|2015-05-22 12:00,22,138.17,138.38,138.08,138.28,2222
20150601|2015-05-22 12:30,22,138.29,138.31,138.22,138.26,782
20150601|2015-05-22 13:00,22,138.26,138.26,138.21,138.22,403
20150601|2015-05-22 13:30,22,138.23,138.28,138.22,138.26,1041
20150601|2015-05-22 14:00,22,138.28,138.39,138.26,138.37,1505
20150601|2015-05-22 14:30,22,138.37,138.39,138.36,138.37,464
20150601|2015-05-25 05:00,25,138.41,138.43,138.34,138.42,138
20150601|2015-05-25 05:30,25,138.42,138.43,138.41,138.41,45
20150601|2015-05-25 06:00,25,138.41,138.45,138.41,138.45,120
20150601|2015-05-25 06:30,25,138.44,138.44,138.43,138.44,55
20150601|2015-05-25 07:00,25,138.45,138.54,138.44,138.54,499
20150601|2015-05-25 07:30,25,138.55,138.6,138.54,138.57,434
20150601|2015-05-25 08:00,25,138.58,138.61,138.58,138.59,353
20150601|2015-05-25 08:30,25,138.58,138.63,138.55,138.6,400
20150601|2015-05-25 09:00,25,138.6,138.62,138.46,138.49,1375
20150601|2015-05-25 09:30,25,138.49,138.55,138.43,138.55,805
20150601|2015-05-25 10:00,25,138.53,138.53,138.37,138.38,919
20150601|2015-05-25 10:30,25,138.38,138.38,138.21,138.26,1540
20150601|2015-05-25 11:00,25,138.26,138.28,138.25,138.28,184
20150601|2015-05-25 11:30,25,138.27,138.28,138.07,138.18,1291
20150601|2015-05-25 12:00,25,138.18,138.19,138.04,138.19,1053
20150601|2015-05-25 12:30,25,138.2,138.32,138.19,138.25,308
20150601|2015-05-25 13:00,25,138.25,138.26,138.16,138.2,1189
20150601|2015-05-25 13:30,25,138.19,138.31,138.14,138.29,860
20150601|2015-05-25 14:00,25,138.28,138.29,138.26,138.26,33
20150601|2015-05-25 14:30,25,138.26,138.31,138.25,138.31,159
20150601|2015-05-26 05:00,26,138.47,138.69,138.46,138.57,1098
20150601|2015-05-26 05:30,26,138.56,138.56,138.45,138.51,419
20150601|2015-05-26 06:00,26,138.51,138.65,138.5,138.62,1535
20150601|2015-05-26 06:30,26,138.61,138.67,138.61,138.67,1179
20150601|2015-05-26 07:00,26,138.68,138.71,138.62,138.71,1510
20150601|2015-05-26 07:30,26,138.67,138.68,138.41,138.49,2044
20150601|2015-05-26 08:00,26,138.5,138.68,138.45,138.5,2436
20150601|2015-05-26 08:30,26,138.49,138.67,138.48,138.64,2125
20150601|2015-05-26 09:00,26,138.63,138.74,138.56,138.71,2839
20150601|2015-05-26 09:30,26,138.7,139.19,138.7,139.17,3971
20150601|2015-05-26 10:00,26,139.16,139.22,139.09,139.1,2600
20150601|2015-05-26 10:30,26,139.1,139.12,139,139.1,1398
20150601|2015-05-26 11:00,26,139.1,139.16,139.08,139.16,1617
20150601|2015-05-26 11:30,26,139.16,139.27,139.15,139.2,1159
20150601|2015-05-26 12:00,26,139.2,139.27,139.13,139.16,1008
20150601|2015-05-26 12:30,26,139.15,139.18,139.07,139.1,870
20150601|2015-05-26 13:00,26,139.11,139.15,139.08,139.11,869
20150601|2015-05-26 13:30,26,139.11,139.2,139.11,139.18,1069
20150601|2015-05-26 14:00,26,139.18,139.22,139.15,139.2,318
20150601|2015-05-26 14:30,26,139.19,139.25,139.18,139.21,173
20150601|2015-05-27 04:30,27,139.11,139.11,139.11,139.11,8
20150601|2015-05-27 05:00,27,139.1,139.1,138.95,138.98,35
20150601|2015-05-27 05:30,27,138.99,139.06,138.98,139.04,11
20150601|2015-05-27 06:00,27,139.04,139.1,139.01,139.08,53
20150601|2015-05-27 06:30,27,139.12,139.17,139.09,139.17,37
20150601|2015-05-27 07:00,27,139.18,139.26,139.18,139.24,94
20150601|2015-05-27 07:30,27,139.23,139.3,139.23,139.24,34
20150601|2015-05-27 08:00,27,139.26,139.33,139.22,139.33,110
20150601|2015-05-27 08:30,27,139.24,139.24,139.08,139.09,43
20150601|2015-05-27 09:00,27,139.15,139.15,139.06,139.06,39
20150601|2015-05-27 09:30,27,139.13,139.22,139.08,139.18,158
20150601|2015-05-27 10:00,27,139.29,139.35,139.26,139.31,160
20150601|2015-05-27 10:30,27,139.33,139.46,139.33,139.44,67
20150601|2015-05-27 11:00,27,139.32,139.32,139.31,139.31,52
20150601|2015-05-27 11:30,27,139.37,139.37,139.36,139.36,22
20150601|2015-05-27 13:30,27,139.49,139.58,139.49,139.58,34
20150601|2015-05-27 14:00,27,139.55,139.55,139.54,139.54,3
20150601|2015-05-27 14:30,27,139.65,139.65,139.65,139.65,10
20150601|2015-05-28 05:00,28,139.68,139.75,139.68,139.74,17
20150601|2015-05-28 05:30,28,139.76,139.84,139.74,139.74,19
20150601|2015-05-28 06:00,28,139.74,139.74,139.66,139.66,26
20150601|2015-05-28 06:30,28,139.66,139.73,139.66,139.73,11
20150601|2015-05-28 07:00,28,139.78,139.87,139.78,139.83,61
20150601|2015-05-28 07:30,28,139.87,139.9,139.77,139.88,135
20150601|2015-05-28 08:00,28,139.82,139.82,139.79,139.79,32
20150601|2015-05-28 08:30,28,139.65,139.65,139.6,139.65,105
20150601|2015-05-28 09:00,28,139.75,139.75,139.69,139.69,80
20150601|2015-05-28 09:30,28,139.7,139.73,139.61,139.62,102
20150601|2015-05-28 10:00,28,139.58,139.58,139.54,139.54,52
20150601|2015-05-28 10:30,28,139.6,139.6,139.57,139.57,71
20150601|2015-05-28 11:00,28,139.63,139.63,139.63,139.63,24
20150601|2015-05-28 11:30,28,139.66,139.66,139.56,139.58,69
20150601|2015-05-28 12:00,28,139.85,139.85,139.85,139.85,1
20150601|2015-05-28 13:00,28,139.66,139.66,139.66,139.66,1
20150601|2015-05-28 13:30,28,139.66,139.66,139.66,139.66,1
20150601|2015-05-28 14:30,28,139.73,139.76,139.7,139.7,3
20150601|2015-05-29 06:30,29,139.86,139.86,139.86,139.86,20
20150601|2015-05-29 07:30,29,139.99,140.06,139.99,140.02,32
20150601|2015-05-29 08:00,29,140.09,140.09,140.09,140.09,10
20150601|2015-05-29 08:30,29,140.15,140.15,140.11,140.14,18
20150601|2015-05-29 10:00,29,140.18,140.23,140.18,140.19,15
20150601|2015-05-29 10:30,29,140.2,140.2,140.2,140.2,1
20150601|2015-05-29 11:00,29,140.3,140.3,140.3,140.3,1
20150601|2015-05-29 11:30,29,140.31,140.31,140.31,140.31,41
20150601|2015-05-29 12:30,29,140.34,140.34,140.34,140.34,76
20150601|2015-05-29 13:30,29,140.3,140.3,140.3,140.3,25
20150601|2015-05-29 14:30,29,140.21,140.21,140.2,140.2,3
20150601|2015-06-01 07:00,1,140.22,140.25,140.22,140.25,30
20150601|2015-06-01 09:30,1,140.25,140.25,140.25,140.25,2
20150601|2015-06-01 10:00,1,140.09,140.09,140.09,140.09,4
20150601|2015-06-01 10:30,1,140.08,140.08,140.06,140.06,3
20150601|2015-06-01 11:00,1,140.01,140.01,140.01,140.01,1
20150601|2015-06-01 12:00,1,139.84,139.84,139.81,139.81,26
20150601|2015-06-01 12:30,1,139.84,139.84,139.84,139.84,47
20150601|2015-06-01 13:00,1,139.79,139.9,139.79,139.9,12
20150601|2015-06-01 14:00,1,139.92,139.92,139.92,139.92,1
20150601|2015-06-01 14:30,1,139.92,139.99,139.92,139.93,73
20150601|2015-06-02 08:30,2,139.44,139.44,139.44,139.44,1
20150601|2015-06-02 10:00,2,139.26,139.29,139.26,139.29,2
20150601|2015-06-02 11:00,2,139.2,139.2,139.2,139.2,100
20150601|2015-06-02 12:00,2,139.38,139.39,139.23,139.23,109
20150601|2015-06-02 12:30,2,139.2,139.2,139.2,139.2,400
20150601|2015-06-02 14:00,2,139,139.19,139,139.19,2
20150601|2015-06-03 05:30,3,139.22,139.22,139,139,2
20150601|2015-06-03 07:00,3,139.23,139.23,139.23,139.23,30
20150601|2015-06-03 08:00,3,138.75,138.76,138.75,138.76,20
20150601|2015-06-03 08:30,3,138.35,138.35,138.35,138.35,3
20150601|2015-06-03 09:00,3,138.32,138.33,138.32,138.33,2
20150601|2015-06-03 10:30,3,138.4,138.51,138.4,138.51,16
20150601|2015-06-03 11:00,3,138.44,138.46,138.3,138.4,647
20150601|2015-06-03 12:00,3,138.28,138.28,138.28,138.28,1
20150601|2015-06-03 13:00,3,138.4,138.4,138.4,138.4,5
20150601|2015-06-03 13:30,3,138.4,138.42,138.4,138.42,513
20150601|2015-06-03 14:00,3,138.42,138.42,138.42,138.42,5
20150601|2015-06-03 14:30,3,138.29,138.29,138.28,138.28,16
20150601|2015-06-04 05:00,4,137.88,137.88,137.88,137.88,10
20150601|2015-06-04 08:00,4,138.68,138.69,138.68,138.68,52
20150601|2015-06-04 08:30,4,138.75,138.75,138.66,138.66,52
20150601|2015-06-04 10:00,4,138.78,138.8,138.73,138.8,101
20150601|2015-06-04 10:30,4,138.76,138.76,138.76,138.76,25
20150601|2015-06-04 11:00,4,138.69,138.69,138.69,138.69,15
20150601|2015-06-04 12:00,4,138.69,138.69,138.69,138.69,25
20150601|2015-06-04 13:00,4,138.92,138.99,138.92,138.99,62
20150601|2015-06-05 08:00,5,138.03,138.03,138.03,138.03,5
20150601|2015-06-05 08:30,5,137.94,137.99,137.94,137.99,100
20150601|2015-06-05 09:00,5,138.02,138.02,138.02,138.02,36
20150601|2015-06-05 09:30,5,138,138,138,138,100
20150601|2015-06-05 11:00,5,138,138,137.95,137.95,79
20150601|2015-06-05 11:30,5,137.95,137.95,137.92,137.92,22
20150601|2015-06-05 12:30,5,137.88,137.88,137.88,137.88,70
20150601|2015-06-05 13:00,5,137.88,137.88,137.88,137.88,30
20150601|2015-06-08 11:30,8,138.22,138.22,138.22,138.22,1
20150601|2015-06-08 12:00,8,138.1,138.1,138.1,138.1,160
20150601|2015-06-09 08:00,9,137.92,137.92,137.92,137.92,20
20150601|2015-06-10 14:30,10,137.56,137.56,137.56,137.56,25
20150601|2015-06-11 13:00,11,138.31,138.31,138.29,138.29,200
20150601|2015-06-11 13:30,11,138.29,138.44,138.29,138.44,201
20150601|2015-06-11 14:00,11,138.25,138.28,138.22,138.27,318
20150601|2015-06-11 14:30,11,138.25,138.25,138.25,138.25,200
20150601|2015-06-12 06:30,12,138.27,138.27,138.27,138.27,1
20150601|2015-06-12 07:30,12,138.2,138.2,138.2,138.2,118
20150601|2015-06-16 09:30,16,138.7,138.7,138.7,138.7,10
20150601|2015-06-16 13:30,16,138.97,138.97,138.97,138.97,13
20150601|2015-06-17 06:00,17,138.88,138.88,138.87,138.87,10
20150601|2015-06-17 07:30,17,138.76,138.76,138.76,138.76,20
20150601|2015-06-19 11:30,19,139.21,139.28,139.21,139.24,35
20150901|2015-05-12 08:30,12,138.1,138.1,138.1,138.1,1
20150901|2015-05-12 13:30,12,138.41,138.41,138.41,138.41,1
20150901|2015-05-12 14:30,12,138.44,138.44,138.44,138.44,1
20150901|2015-05-19 05:30,19,139.1,139.1,139.1,139.1,1
20150901|2015-05-19 06:00,19,139.28,139.28,139.28,139.28,1
20150901|2015-05-19 08:00,19,137.85,137.85,137.85,137.85,6
20150901|2015-05-19 10:00,19,138.22,138.22,138.22,138.22,3
20150901|2015-05-20 06:30,20,138.45,138.45,138.45,138.45,3
20150901|2015-05-20 07:00,20,138.58,138.63,138.58,138.63,8
20150901|2015-05-20 07:30,20,138.64,138.66,138.62,138.62,32
20150901|2015-05-20 08:00,20,138.67,138.67,138.55,138.55,3
20150901|2015-05-20 08:30,20,138.48,138.59,138.44,138.44,10
20150901|2015-05-20 09:00,20,138.34,138.43,138.34,138.43,103
20150901|2015-05-20 09:30,20,138.42,138.52,138.42,138.5,19
20150901|2015-05-20 10:00,20,138.55,138.55,138.52,138.54,13
20150901|2015-05-20 10:30,20,138.49,138.5,138.46,138.46,3
20150901|2015-05-20 11:00,20,138.42,138.53,138.42,138.53,3
20150901|2015-05-20 11:30,20,138.54,138.58,138.48,138.48,13
20150901|2015-05-20 12:00,20,138.58,138.62,138.58,138.62,14
20150901|2015-05-20 13:00,20,138.61,138.71,138.46,138.65,46
20150901|2015-05-20 13:30,20,138.66,138.66,138.66,138.66,1
20150901|2015-05-20 14:00,20,138.65,138.67,138.64,138.64,7
20150901|2015-05-21 05:00,21,138.69,138.69,138.56,138.59,71
20150901|2015-05-21 05:30,21,138.51,138.66,138.5,138.66,46
20150901|2015-05-21 06:00,21,138.66,138.66,138.64,138.65,22
20150901|2015-05-21 06:30,21,138.59,138.67,138.59,138.66,21
20150901|2015-05-21 07:00,21,138.71,138.73,138.69,138.69,32
20150901|2015-05-21 07:30,21,138.71,138.71,138.56,138.59,34
20150901|2015-05-21 08:00,21,138.66,138.88,138.66,138.81,281
20150901|2015-05-21 08:30,21,138.81,139,138.8,138.9,157
20150901|2015-05-21 09:00,21,138.9,139.09,138.9,138.99,337
20150901|2015-05-21 09:30,21,138.93,138.98,138.81,138.86,208
20150901|2015-05-21 10:00,21,138.86,138.95,138.86,138.94,263
20150901|2015-05-21 10:30,21,138.93,138.98,138.93,138.94,218
20150901|2015-05-21 11:00,21,138.94,139.02,138.94,139.01,266
20150901|2015-05-21 11:30,21,139.02,139.03,138.97,139.01,298
20150901|2015-05-21 12:00,21,139.02,139.21,139.01,139.13,279
20150901|2015-05-21 12:30,21,139.14,139.19,139.1,139.12,318
20150901|2015-05-21 13:00,21,139.1,139.14,139.03,139.1,142
20150901|2015-05-21 13:30,21,139.13,139.18,139.11,139.15,64
20150901|2015-05-21 14:00,21,139.15,139.21,139.14,139.21,102
20150901|2015-05-21 14:30,21,139.2,139.21,139.17,139.17,289
20150901|2015-05-22 05:00,22,139.47,139.53,139.44,139.44,90
20150901|2015-05-22 05:30,22,139.44,139.46,139.41,139.43,117
20150901|2015-05-22 06:00,22,139.43,139.44,139.37,139.39,50
20150901|2015-05-22 06:30,22,139.39,139.47,139.39,139.42,91
20150901|2015-05-22 07:00,22,139.44,139.45,139.38,139.41,479
20150901|2015-05-22 07:30,22,139.42,139.42,138.87,139.02,1140
20150901|2015-05-22 08:00,22,139.02,139.13,138.98,139.03,953
20150901|2015-05-22 08:30,22,139.04,139.04,138.79,138.8,799
20150901|2015-05-22 09:00,22,138.79,138.85,138.71,138.85,1083
20150901|2015-05-22 09:30,22,138.84,139.05,138.8,139.02,654
20150901|2015-05-22 10:00,22,139.03,139.03,138.87,138.96,687
20150901|2015-05-22 10:30,22,138.95,138.99,138.77,138.79,334
20150901|2015-05-22 11:00,22,138.79,138.85,138.67,138.71,930
20150901|2015-05-22 11:30,22,138.73,138.86,138.66,138.68,837
20150901|2015-05-22 12:00,22,138.67,138.9,138.56,138.78,367
20150901|2015-05-22 12:30,22,138.79,138.83,138.74,138.77,166
20150901|2015-05-22 13:00,22,138.77,138.78,138.72,138.72,86
20150901|2015-05-22 13:30,22,138.73,138.79,138.73,138.79,165
20150901|2015-05-22 14:00,22,138.79,138.9,138.79,138.88,93
20150901|2015-05-22 14:30,22,138.88,138.89,138.88,138.88,22
20150901|2015-05-25 05:00,25,138.87,138.93,138.86,138.93,62
20150901|2015-05-25 05:30,25,138.95,138.95,138.94,138.94,10
20150901|2015-05-25 06:00,25,138.93,138.97,138.92,138.97,52
20150901|2015-05-25 06:30,25,138.97,138.97,138.96,138.97,9
20150901|2015-05-25 07:00,25,138.97,139.05,138.97,139.05,209
20150901|2015-05-25 07:30,25,139.06,139.14,139.05,139.09,135
20150901|2015-05-25 08:00,25,139.11,139.16,139.11,139.12,616
20150901|2015-05-25 08:30,25,139.12,139.17,139.1,139.14,120
20150901|2015-05-25 09:00,25,139.12,139.15,138.99,139.02,98
20150901|2015-05-25 09:30,25,139.02,139.08,138.94,139.08,116
20150901|2015-05-25 10:00,25,139.06,139.07,138.88,138.88,191
20150901|2015-05-25 10:30,25,138.87,138.87,138.7,138.74,143
20150901|2015-05-25 11:00,25,138.74,138.76,138.74,138.76,37
20150901|2015-05-25 11:30,25,138.76,138.77,138.57,138.66,324
20150901|2015-05-25 12:00,25,138.66,138.67,138.54,138.66,116
20150901|2015-05-25 12:30,25,138.69,138.82,138.69,138.79,144
20150901|2015-05-25 13:00,25,138.75,138.75,138.69,138.69,19
20150901|2015-05-25 13:30,25,138.69,138.82,138.66,138.82,108
20150901|2015-05-25 14:00,25,138.82,138.82,138.78,138.78,13
20150901|2015-05-25 14:30,25,138.77,138.82,138.77,138.82,39
20150901|2015-05-26 05:00,26,138.98,139.28,138.98,139.1,1247
20150901|2015-05-26 05:30,26,139.1,139.1,138.96,139.06,224
20150901|2015-05-26 06:00,26,139.05,139.2,139.04,139.16,492
20150901|2015-05-26 06:30,26,139.15,139.21,139.14,139.2,858
20150901|2015-05-26 07:00,26,139.21,139.26,139.15,139.23,1597
20150901|2015-05-26 07:30,26,139.25,139.26,138.9,138.97,3287
20150901|2015-05-26 08:00,26,138.97,139.15,138.91,138.96,2835
20150901|2015-05-26 08:30,26,138.95,139.12,138.94,139.08,2542
20150901|2015-05-26 09:00,26,139.1,139.19,139.01,139.17,3210
20150901|2015-05-26 09:30,26,139.16,139.66,139.16,139.62,5481
20150901|2015-05-26 10:00,26,139.63,139.68,139.56,139.57,4024
20150901|2015-05-26 10:30,26,139.56,139.58,139.47,139.56,2543
20150901|2015-05-26 11:00,26,139.57,139.63,139.54,139.63,1891
20150901|2015-05-26 11:30,26,139.63,139.75,139.62,139.69,1426
20150901|2015-05-26 12:00,26,139.7,139.76,139.62,139.64,1727
20150901|2015-05-26 12:30,26,139.63,139.67,139.58,139.61,1462
20150901|2015-05-26 13:00,26,139.61,139.67,139.59,139.63,1657
20150901|2015-05-26 13:30,26,139.63,139.72,139.63,139.7,2232
20150901|2015-05-26 14:00,26,139.7,139.75,139.69,139.74,840
20150901|2015-05-26 14:30,26,139.74,139.78,139.73,139.76,591
20150901|2015-05-27 04:30,27,139.69,139.74,139.66,139.66,25
20150901|2015-05-27 05:00,27,139.65,139.65,139.5,139.55,473
20150901|2015-05-27 05:30,27,139.56,139.65,139.55,139.58,289
20150901|2015-05-27 06:00,27,139.57,139.63,139.5,139.62,656
20150901|2015-05-27 06:30,27,139.61,139.72,139.6,139.71,1474
20150901|2015-05-27 07:00,27,139.7,139.8,139.7,139.77,3945
20150901|2015-05-27 07:30,27,139.76,139.85,139.73,139.76,4244
20150901|2015-05-27 08:00,27,139.76,139.88,139.74,139.87,3428
20150901|2015-05-27 08:30,27,139.86,139.96,139.51,139.62,5382
20150901|2015-05-27 09:00,27,139.6,139.63,139.42,139.55,6354
20150901|2015-05-27 09:30,27,139.55,139.67,139.52,139.65,4163
20150901|2015-05-27 10:00,27,139.66,139.79,139.66,139.78,4425
20150901|2015-05-27 10:30,27,139.79,139.9,139.76,139.83,3798
20150901|2015-05-27 11:00,27,139.82,139.85,139.77,139.84,2673
20150901|2015-05-27 11:30,27,139.84,139.85,139.77,139.78,1571
20150901|2015-05-27 12:00,27,139.78,139.85,139.76,139.8,1899
20150901|2015-05-27 12:30,27,139.8,139.89,139.8,139.89,1797
20150901|2015-05-27 13:00,27,139.89,139.92,139.83,139.89,2233
20150901|2015-05-27 13:30,27,139.9,140.18,139.89,140.17,4267
20150901|2015-05-27 14:00,27,140.17,140.18,140.05,140.15,2232
20150901|2015-05-27 14:30,27,140.16,140.19,140.1,140.11,1407
20150901|2015-05-28 05:00,28,140.15,140.33,140.11,140.29,1644
20150901|2015-05-28 05:30,28,140.31,140.4,140.26,140.28,876
20150901|2015-05-28 06:00,28,140.26,140.28,140.16,140.18,759
20150901|2015-05-28 06:30,28,140.18,140.32,140.18,140.3,1724
20150901|2015-05-28 07:00,28,140.31,140.41,140.29,140.36,2938
20150901|2015-05-28 07:30,28,140.36,140.49,140.31,140.4,5508
20150901|2015-05-28 08:00,28,140.39,140.4,140.25,140.25,6409
20150901|2015-05-28 08:30,28,140.25,140.25,140.1,140.21,4434
20150901|2015-05-28 09:00,28,140.2,140.33,140.19,140.21,8304
20150901|2015-05-28 09:30,28,140.21,140.28,140.13,140.14,3493
20150901|2015-05-28 10:00,28,140.13,140.17,140.08,140.09,3480
20150901|2015-05-28 10:30,28,140.08,140.17,140.04,140.15,2970
20150901|2015-05-28 11:00,28,140.14,140.22,140.14,140.19,2744
20150901|2015-05-28 11:30,28,140.18,140.19,140.09,140.16,2378
20150901|2015-05-28 12:00,28,140.16,140.38,140.16,140.28,2862
20150901|2015-05-28 12:30,28,140.27,140.33,140.22,140.22,1569
20150901|2015-05-28 13:00,28,140.22,140.24,140.17,140.2,1958
20150901|2015-05-28 13:30,28,140.2,140.25,140.15,140.21,2176
20150901|2015-05-28 14:00,28,140.22,140.22,140.14,140.19,758
20150901|2015-05-28 14:30,28,140.19,140.3,140.19,140.29,1530
20150901|2015-05-29 05:00,29,140.31,140.49,140.28,140.47,1094
20150901|2015-05-29 05:30,29,140.45,140.45,140.33,140.37,541
20150901|2015-05-29 06:00,29,140.37,140.42,140.31,140.35,1080
20150901|2015-05-29 06:30,29,140.35,140.38,140.3,140.38,1189
20150901|2015-05-29 07:00,29,140.38,140.4,140.28,140.32,3061
20150901|2015-05-29 07:30,29,140.32,140.65,140.24,140.62,7187
20150901|2015-05-29 08:00,29,140.62,140.78,140.61,140.77,5424
20150901|2015-05-29 08:30,29,140.76,140.88,140.7,140.78,5389
20150901|2015-05-29 09:00,29,140.79,140.81,140.67,140.74,4393
20150901|2015-05-29 09:30,29,140.75,140.9,140.74,140.8,3538
20150901|2015-05-29 10:00,29,140.81,140.82,140.71,140.82,3335
20150901|2015-05-29 10:30,29,140.82,140.85,140.72,140.83,3286
20150901|2015-05-29 11:00,29,140.83,140.9,140.8,140.89,2055
20150901|2015-05-29 11:30,29,140.89,140.95,140.87,140.88,2370
20150901|2015-05-29 12:00,29,140.88,141,140.88,140.95,1895
20150901|2015-05-29 12:30,29,140.95,140.98,140.92,140.95,1598
20150901|2015-05-29 13:00,29,140.94,141,140.9,140.97,2594
20150901|2015-05-29 13:30,29,140.97,140.99,140.88,140.9,5317
20150901|2015-05-29 14:00,29,140.9,140.91,140.71,140.71,2249
20150901|2015-05-29 14:30,29,140.71,140.8,140.67,140.71,1391
20150901|2015-06-01 04:30,1,140.7,140.74,140.7,140.74,58
20150901|2015-06-01 05:00,1,140.74,140.79,140.72,140.73,877
20150901|2015-06-01 05:30,1,140.73,140.79,140.72,140.79,484
20150901|2015-06-01 06:00,1,140.77,140.84,140.76,140.77,908
20150901|2015-06-01 06:30,1,140.77,140.79,140.66,140.79,1258
20150901|2015-06-01 07:00,1,140.78,140.98,140.77,140.82,4201
20150901|2015-06-01 07:30,1,140.82,141.05,140.81,141.05,5940
20150901|2015-06-01 08:00,1,141.05,141.06,140.92,141.01,4164
20150901|2015-06-01 08:30,1,141.01,141.11,140.99,141.09,3328
20150901|2015-06-01 09:00,1,141.08,141.08,140.78,140.79,7347
20150901|2015-06-01 09:30,1,140.79,140.92,140.77,140.86,2375
20150901|2015-06-01 10:00,1,140.85,140.86,140.66,140.66,5226
20150901|2015-06-01 10:30,1,140.67,140.68,140.61,140.61,3684
20150901|2015-06-01 11:00,1,140.6,140.61,140.34,140.35,3827
20150901|2015-06-01 11:30,1,140.35,140.45,140.34,140.37,3981
20150901|2015-06-01 12:00,1,140.37,140.5,140.36,140.47,3297
20150901|2015-06-01 12:30,1,140.47,140.54,140.36,140.41,2628
20150901|2015-06-01 13:00,1,140.4,140.5,140.38,140.47,2071
20150901|2015-06-01 13:30,1,140.48,140.53,140.47,140.48,2928
20150901|2015-06-01 14:00,1,140.48,140.55,140.41,140.54,2466
20150901|2015-06-01 14:30,1,140.54,140.65,140.53,140.62,1845
20150901|2015-06-02 05:00,2,140.28,140.28,140.15,140.18,1052
20150901|2015-06-02 05:30,2,140.2,140.25,140.19,140.23,461
20150901|2015-06-02 06:00,2,140.24,140.25,140.01,140.02,1628
20150901|2015-06-02 06:30,2,140.02,140.11,139.96,140.1,2417
20150901|2015-06-02 07:00,2,140.09,140.22,140.01,140.13,6700
20150901|2015-06-02 07:30,2,140.13,140.2,140.04,140.06,5142
20150901|2015-06-02 08:00,2,140.05,140.29,140.02,140.22,6820
20150901|2015-06-02 08:30,2,140.22,140.26,139.99,140.03,6784
20150901|2015-06-02 09:00,2,140.03,140.13,139.99,140.02,4453
20150901|2015-06-02 09:30,2,140.02,140.13,139.9,140.07,7667
20150901|2015-06-02 10:00,2,140.07,140.07,139.91,139.94,4844
20150901|2015-06-02 10:30,2,139.95,140,139.71,139.72,4014
20150901|2015-06-02 11:00,2,139.72,139.76,139.63,139.69,3770
20150901|2015-06-02 11:30,2,139.69,139.78,139.69,139.76,2944
20150901|2015-06-02 12:00,2,139.75,139.78,139.67,139.73,1254
20150901|2015-06-02 12:30,2,139.73,139.73,139.47,139.61,4593
20150901|2015-06-02 13:00,2,139.62,139.65,139.51,139.52,2119
20150901|2015-06-02 13:30,2,139.51,139.63,139.49,139.6,3222
20150901|2015-06-02 14:00,2,139.61,139.73,139.58,139.69,2199
20150901|2015-06-02 14:30,2,139.69,139.71,139.61,139.63,1275
20150901|2015-06-03 05:00,3,139.55,139.57,139.44,139.48,1471
20150901|2015-06-03 05:30,3,139.48,139.52,139.42,139.43,493
20150901|2015-06-03 06:00,3,139.43,139.46,139.36,139.42,966
20150901|2015-06-03 06:30,3,139.42,139.57,139.42,139.52,2076
20150901|2015-06-03 07:00,3,139.53,139.64,139.42,139.58,3106
20150901|2015-06-03 07:30,3,139.58,139.69,139.5,139.52,5621
20150901|2015-06-03 08:00,3,139.53,139.53,139.11,139.17,7883
20150901|2015-06-03 08:30,3,139.17,139.17,138.95,138.96,6102
20150901|2015-06-03 09:00,3,138.96,139.1,138.77,138.96,8504
20150901|2015-06-03 09:30,3,138.97,139.34,138.96,139.26,7122
20150901|2015-06-03 10:00,3,139.26,139.26,139.01,139.01,6378
20150901|2015-06-03 10:30,3,139.02,139.09,138.89,139,6924
20150901|2015-06-03 11:00,3,139,139.03,138.77,138.78,5487
20150901|2015-06-03 11:30,3,138.78,138.82,138.69,138.78,3549
20150901|2015-06-03 12:00,3,138.77,138.92,138.7,138.83,2989
20150901|2015-06-03 12:30,3,138.82,138.94,138.76,138.83,2398
20150901|2015-06-03 13:00,3,138.83,138.85,138.77,138.77,2851
20150901|2015-06-03 13:30,3,138.77,138.83,138.76,138.81,3315
20150901|2015-06-03 14:00,3,138.81,138.83,138.68,138.69,1398
20150901|2015-06-03 14:30,3,138.68,138.85,138.67,138.85,1371
20150901|2015-06-04 04:30,4,138.48,138.48,138.45,138.47,17
20150901|2015-06-04 05:00,4,138.47,138.6,138.43,138.54,1079
20150901|2015-06-04 05:30,4,138.53,138.65,138.52,138.6,939
20150901|2015-06-04 06:00,4,138.6,138.83,138.57,138.79,1800
20150901|2015-06-04 06:30,4,138.8,138.99,138.76,138.96,2431
20150901|2015-06-04 07:00,4,138.95,139.06,138.89,139,4301
20150901|2015-06-04 07:30,4,139,139.27,138.93,139.11,10411
20150901|2015-06-04 08:00,4,139.12,139.22,139.04,139.08,5231
20150901|2015-06-04 08:30,4,139.07,139.42,139.06,139.35,9069
20150901|2015-06-04 09:00,4,139.37,139.45,139.24,139.39,5252
20150901|2015-06-04 09:30,4,139.38,139.53,139.29,139.29,5152
20150901|2015-06-04 10:00,4,139.3,139.32,139.07,139.16,4541
20150901|2015-06-04 10:30,4,139.17,139.23,139.03,139.1,3486
20150901|2015-06-04 11:00,4,139.1,139.17,139.09,139.1,2091
20150901|2015-06-04 11:30,4,139.11,139.27,139.1,139.2,2460
20150901|2015-06-04 12:00,4,139.2,139.29,139.17,139.25,1837
20150901|2015-06-04 12:30,4,139.25,139.41,139.25,139.39,2114
20150901|2015-06-04 13:00,4,139.4,139.44,139.32,139.41,1610
20150901|2015-06-04 13:30,4,139.41,139.43,139.33,139.37,1865
20150901|2015-06-04 14:00,4,139.36,139.4,139.33,139.37,802
20150901|2015-06-04 14:30,4,139.37,139.41,139.34,139.38,1075
20150901|2015-06-05 05:00,5,139.06,139.06,138.94,139.04,1253
20150901|2015-06-05 05:30,5,139.02,139.14,138.99,139.11,1011
20150901|2015-06-05 06:00,5,139.1,139.12,139.01,139.1,2138
20150901|2015-06-05 06:30,5,139.09,139.26,139.09,139.25,1953
20150901|2015-06-05 07:00,5,139.26,139.26,139.13,139.19,3614
20150901|2015-06-05 07:30,5,139.2,139.2,138.29,138.41,12167
20150901|2015-06-05 08:00,5,138.4,138.59,138.33,138.37,6039
20150901|2015-06-05 08:30,5,138.37,138.41,138.17,138.39,4592
20150901|2015-06-05 09:00,5,138.39,138.59,138.36,138.41,5046
20150901|2015-06-05 09:30,5,138.41,138.55,138.34,138.4,4836
20150901|2015-06-05 10:00,5,138.39,138.56,138.36,138.54,5248
20150901|2015-06-05 10:30,5,138.54,138.59,138.48,138.53,3844
20150901|2015-06-05 11:00,5,138.53,138.53,138.3,138.36,4349
20150901|2015-06-05 11:30,5,138.37,138.42,138.18,138.42,3264
20150901|2015-06-05 12:00,5,138.41,138.51,138.36,138.41,1386
20150901|2015-06-05 12:30,5,138.41,138.41,138.26,138.29,3287
20150901|2015-06-05 13:00,5,138.29,138.31,138.22,138.3,1205
20150901|2015-06-05 13:30,5,138.29,138.32,138.23,138.28,1460
20150901|2015-06-05 14:00,5,138.28,138.29,138.22,138.27,721
20150901|2015-06-05 14:30,5,138.26,138.35,138.25,138.32,946
20150901|2015-06-08 05:00,8,138.38,138.46,138.34,138.41,834
20150901|2015-06-08 05:30,8,138.44,138.47,138.39,138.4,568
20150901|2015-06-08 06:00,8,138.41,138.44,138.31,138.32,850
20150901|2015-06-08 06:30,8,138.32,138.51,138.32,138.45,2140
20150901|2015-06-08 07:00,8,138.45,138.54,138.4,138.52,3386
20150901|2015-06-08 07:30,8,138.52,138.64,138.47,138.62,3671
20150901|2015-06-08 08:00,8,138.62,138.68,138.54,138.64,3152
20150901|2015-06-08 08:30,8,138.64,138.65,138.53,138.6,3122
20150901|2015-06-08 09:00,8,138.6,138.73,138.53,138.65,4609
20150901|2015-06-08 09:30,8,138.64,138.66,138.54,138.59,3557
20150901|2015-06-08 10:00,8,138.58,138.63,138.52,138.53,2808
20150901|2015-06-08 10:30,8,138.52,138.52,138.41,138.45,2461
20150901|2015-06-08 11:00,8,138.45,138.46,138.32,138.32,1602
20150901|2015-06-08 11:30,8,138.32,138.36,138.24,138.25,2554
20150901|2015-06-08 12:00,8,138.25,138.43,138.2,138.38,2280
20150901|2015-06-08 12:30,8,138.38,138.47,138.37,138.47,1449
20150901|2015-06-08 13:00,8,138.48,138.54,138.47,138.47,1876
20150901|2015-06-08 13:30,8,138.47,138.49,138.4,138.43,1335
20150901|2015-06-08 14:00,8,138.45,138.45,138.39,138.42,1084
20150901|2015-06-08 14:30,8,138.43,138.49,138.39,138.49,687
20150901|2015-06-09 05:00,9,138.64,138.81,138.62,138.76,2341
20150901|2015-06-09 05:30,9,138.77,138.78,138.71,138.72,3185
20150901|2015-06-09 06:00,9,138.73,138.75,138.65,138.67,4099
20150901|2015-06-09 06:30,9,138.68,138.7,138.39,138.42,2472
20150901|2015-06-09 07:00,9,138.42,138.44,138.26,138.27,3310
20150901|2015-06-09 07:30,9,138.26,138.27,137.98,137.98,5541
20150901|2015-06-09 08:00,9,137.98,138.08,137.92,137.94,3963
20150901|2015-06-09 08:30,9,137.93,137.94,137.41,137.5,10720
20150901|2015-06-09 09:00,9,137.49,137.57,137.38,137.42,6024
20150901|2015-06-09 09:30,9,137.42,137.56,137.34,137.36,4762
20150901|2015-06-09 10:00,9,137.36,137.42,137.26,137.37,4673
20150901|2015-06-09 10:30,9,137.37,137.56,137.37,137.56,3852
20150901|2015-06-09 11:00,9,137.55,137.55,137.35,137.35,3012
20150901|2015-06-09 11:30,9,137.36,137.59,137.36,137.59,3265
20150901|2015-06-09 12:00,9,137.59,137.77,137.55,137.72,3762
20150901|2015-06-09 12:30,9,137.72,137.81,137.67,137.8,2130
20150901|2015-06-09 13:00,9,137.8,137.81,137.63,137.72,1359
20150901|2015-06-09 13:30,9,137.72,137.82,137.69,137.79,2374
20150901|2015-06-09 14:00,9,137.8,137.8,137.74,137.79,809
20150901|2015-06-09 14:30,9,137.78,137.79,137.63,137.68,902
20150901|2015-06-10 05:00,10,137.4,137.41,137.23,137.25,1590
20150901|2015-06-10 05:30,10,137.25,137.25,137.2,137.2,555
20150901|2015-06-10 06:00,10,137.21,137.32,137.17,137.29,1379
20150901|2015-06-10 06:30,10,137.3,137.38,137.27,137.37,1610
20150901|2015-06-10 07:00,10,137.36,137.38,137.25,137.29,2383
20150901|2015-06-10 07:30,10,137.29,137.38,137.27,137.3,2623
20150901|2015-06-10 08:00,10,137.3,137.37,137.25,137.34,2410
20150901|2015-06-10 08:30,10,137.34,137.52,137.33,137.48,5032
20150901|2015-06-10 09:00,10,137.47,137.56,137.43,137.44,3726
20150901|2015-06-10 09:30,10,137.44,137.45,137.35,137.42,3383
20150901|2015-06-10 10:00,10,137.41,137.45,137.33,137.37,4498
20150901|2015-06-10 10:30,10,137.37,137.44,137.31,137.4,3861
20150901|2015-06-10 11:00,10,137.4,137.43,137.26,137.27,2306
20150901|2015-06-10 11:30,10,137.28,137.4,137.26,137.4,1671
20150901|2015-06-10 12:00,10,137.39,137.52,137.36,137.47,2592
20150901|2015-06-10 12:30,10,137.47,137.49,137.38,137.43,1379
20150901|2015-06-10 13:00,10,137.43,137.5,137.42,137.43,1519
20150901|2015-06-10 13:30,10,137.42,137.47,137.39,137.41,2545
20150901|2015-06-10 14:00,10,137.41,137.41,137.32,137.36,1329
20150901|2015-06-10 14:30,10,137.36,137.45,137.35,137.44,1432
20150901|2015-06-11 04:30,11,137.35,137.35,137.35,137.35,5
20150901|2015-06-11 05:00,11,137.32,137.44,137.26,137.42,1472
20150901|2015-06-11 05:30,11,137.42,137.47,137.41,137.45,236
20150901|2015-06-11 06:00,11,137.45,137.47,137.39,137.47,544
20150901|2015-06-11 06:30,11,137.47,137.68,137.47,137.68,1396
20150901|2015-06-11 07:00,11,137.67,137.85,137.61,137.67,4090
20150901|2015-06-11 07:30,11,137.67,138.07,137.53,137.94,6304
20150901|2015-06-11 08:00,11,137.94,138.04,137.82,137.88,4139
20150901|2015-06-11 08:30,11,137.88,137.94,137.71,137.8,4522
20150901|2015-06-11 09:00,11,137.8,137.87,137.69,137.86,2592
20150901|2015-06-11 09:30,11,137.87,138,137.83,137.97,3339
20150901|2015-06-11 10:00,11,137.97,138.02,137.87,137.95,2379
20150901|2015-06-11 10:30,11,137.94,138.12,137.94,138.08,2063
20150901|2015-06-11 11:00,11,138.08,138.17,138.07,138.1,1804
20150901|2015-06-11 11:30,11,138.1,138.14,138.06,138.1,1394
20150901|2015-06-11 12:00,11,138.1,138.36,138.09,138.34,3365
20150901|2015-06-11 12:30,11,138.35,138.43,138.33,138.38,2382
20150901|2015-06-11 13:00,11,138.38,138.4,138.35,138.37,1608
20150901|2015-06-11 13:30,11,138.37,138.48,138.34,138.47,2008
20150901|2015-06-11 14:00,11,138.47,138.47,138.37,138.41,966
20150901|2015-06-11 14:30,11,138.41,138.45,138.41,138.45,602
20150901|2015-06-12 05:00,12,138.42,138.46,138.34,138.34,992
20150901|2015-06-12 05:30,12,138.35,138.35,138.28,138.33,589
20150901|2015-06-12 06:00,12,138.34,138.49,138.27,138.48,781
20150901|2015-06-12 06:30,12,138.48,138.6,138.46,138.59,1215
20150901|2015-06-12 07:00,12,138.59,138.62,138.36,138.42,2820
20150901|2015-06-12 07:30,12,138.44,138.51,138.24,138.34,5561
20150901|2015-06-12 08:00,12,138.34,138.39,138.27,138.34,3100
20150901|2015-06-12 08:30,12,138.34,138.63,138.31,138.58,4286
20150901|2015-06-12 09:00,12,138.58,138.87,138.54,138.76,5953
20150901|2015-06-12 09:30,12,138.77,139.02,138.76,138.87,5053
20150901|2015-06-12 10:00,12,138.87,138.99,138.71,138.76,3280
20150901|2015-06-12 10:30,12,138.76,138.91,138.73,138.91,2186
20150901|2015-06-12 11:00,12,138.91,138.91,138.8,138.83,1601
20150901|2015-06-12 11:30,12,138.83,138.86,138.77,138.81,1398
20150901|2015-06-12 12:00,12,138.81,138.86,138.75,138.75,1485
20150901|2015-06-12 12:30,12,138.75,138.77,138.63,138.64,1032
20150901|2015-06-12 13:00,12,138.63,138.68,138.58,138.6,899
20150901|2015-06-12 13:30,12,138.6,138.64,138.56,138.6,1680
20150901|2015-06-12 14:00,12,138.58,138.64,138.5,138.56,898
20150901|2015-06-12 14:30,12,138.56,138.6,138.53,138.57,723
20150901|2015-06-15 05:00,15,138.86,138.87,138.75,138.78,850
20150901|2015-06-15 05:30,15,138.78,138.87,138.78,138.79,751
20150901|2015-06-15 06:00,15,138.79,138.79,138.7,138.71,1243
20150901|2015-06-15 06:30,15,138.7,138.82,138.66,138.8,1380
20150901|2015-06-15 07:00,15,138.81,138.86,138.74,138.8,1821
20150901|2015-06-15 07:30,15,138.8,139.09,138.8,139.07,4832
20150901|2015-06-15 08:00,15,139.07,139.31,139.07,139.18,4912
20150901|2015-06-15 08:30,15,139.17,139.26,139.07,139.12,3858
20150901|2015-06-15 09:00,15,139.11,139.17,139,139.05,3370
20150901|2015-06-15 09:30,15,139.04,139.07,138.81,138.82,3159
20150901|2015-06-15 10:00,15,138.81,138.88,138.73,138.8,3382
20150901|2015-06-15 10:30,15,138.8,138.88,138.77,138.88,2547
20150901|2015-06-15 11:00,15,138.88,138.9,138.75,138.76,2441
20150901|2015-06-15 11:30,15,138.76,138.88,138.75,138.88,1672
20150901|2015-06-15 12:00,15,138.88,138.88,138.6,138.62,1636
20150901|2015-06-15 12:30,15,138.63,138.8,138.63,138.73,1661
20150901|2015-06-15 13:00,15,138.74,138.88,138.73,138.82,1543
20150901|2015-06-15 13:30,15,138.81,139.04,138.81,138.98,2100
20150901|2015-06-15 14:00,15,138.99,139.01,138.97,138.98,838
20150901|2015-06-15 14:30,15,138.98,138.99,138.94,138.98,752
20150901|2015-06-16 04:30,16,139.3,139.31,139.3,139.31,16
20150901|2015-06-16 05:00,16,139.32,139.48,139.32,139.39,805
20150901|2015-06-16 05:30,16,139.4,139.41,139.31,139.37,460
20150901|2015-06-16 06:00,16,139.36,139.39,139.24,139.29,2574
20150901|2015-06-16 06:30,16,139.28,139.32,139.16,139.23,1913
20150901|2015-06-16 07:00,16,139.24,139.34,139.21,139.33,2782
20150901|2015-06-16 07:30,16,139.32,139.34,139.22,139.28,3811
20150901|2015-06-16 08:00,16,139.28,139.3,139.13,139.24,2707
20150901|2015-06-16 08:30,16,139.24,139.24,139.04,139.08,4117
20150901|2015-06-16 09:00,16,139.07,139.14,138.97,138.98,2910
20150901|2015-06-16 09:30,16,138.98,139.05,138.9,138.95,2847
20150901|2015-06-16 10:00,16,138.95,139.02,138.94,139,3904
20150901|2015-06-16 10:30,16,139.01,139.16,138.97,139.13,2877
20150901|2015-06-16 11:00,16,139.13,139.3,139.11,139.27,2069
20150901|2015-06-16 11:30,16,139.28,139.29,139.18,139.22,3632
20150901|2015-06-16 12:00,16,139.21,139.28,139.18,139.19,1151
20150901|2015-06-16 12:30,16,139.19,139.27,139.16,139.22,1327
20150901|2015-06-16 13:00,16,139.22,139.31,139.19,139.29,1637
20150901|2015-06-16 13:30,16,139.28,139.33,139.26,139.32,1506
20150901|2015-06-16 14:00,16,139.33,139.35,139.27,139.28,698
20150901|2015-06-16 14:30,16,139.27,139.32,139.24,139.32,1128
20150901|2015-06-17 04:30,17,139.13,139.18,139.13,139.13,10
20150901|2015-06-17 05:00,17,139.13,139.15,139.02,139.04,632
20150901|2015-06-17 05:30,17,139.05,139.17,139.03,139.15,283
20150901|2015-06-17 06:00,17,139.15,139.24,139.14,139.18,1040
20150901|2015-06-17 06:30,17,139.17,139.19,139.01,139.03,2459
20150901|2015-06-17 07:00,17,139.03,139.1,139,139.08,2033
20150901|2015-06-17 07:30,17,139.06,139.18,139.03,139.15,2466
20150901|2015-06-17 08:00,17,139.14,139.17,139.04,139.08,3039
20150901|2015-06-17 08:30,17,139.08,139.1,138.85,138.87,3226
20150901|2015-06-17 09:00,17,138.86,138.9,138.8,138.88,2696
20150901|2015-06-17 09:30,17,138.88,138.9,138.74,138.76,2948
20150901|2015-06-17 10:00,17,138.76,138.83,138.62,138.68,2945
20150901|2015-06-17 10:30,17,138.68,138.68,138.55,138.6,2690
20150901|2015-06-17 11:00,17,138.59,138.64,138.57,138.57,1443
20150901|2015-06-17 11:30,17,138.57,138.6,138.55,138.55,1341
20150901|2015-06-17 12:00,17,138.55,138.56,138.39,138.43,2327
20150901|2015-06-17 12:30,17,138.42,138.52,138.41,138.52,2173
20150901|2015-06-17 13:00,17,138.46,139.05,138.32,138.77,7519
20150901|2015-06-17 13:30,17,138.77,139.15,138.7,139.11,5431
20150901|2015-06-17 14:00,17,139.12,139.14,138.96,139.06,2314
20150901|2015-06-17 14:30,17,139.06,139.18,139.05,139.18,1059
20150901|2015-06-18 05:00,18,139.51,139.65,139.41,139.52,1656
20150901|2015-06-18 05:30,18,139.5,139.56,139.47,139.51,396
20150901|2015-06-18 06:00,18,139.51,139.56,139.4,139.42,1621
20150901|2015-06-18 06:30,18,139.43,139.47,139.24,139.28,1940
20150901|2015-06-18 07:00,18,139.28,139.3,138.96,138.97,3077
20150901|2015-06-18 07:30,18,139.05,139.2,138.73,138.82,7946
20150901|2015-06-18 08:00,18,138.83,138.83,138.53,138.59,4333
20150901|2015-06-18 08:30,18,138.59,138.82,138.59,138.63,3741
20150901|2015-06-18 09:00,18,138.64,138.64,138.34,138.37,4823
20150901|2015-06-18 09:30,18,138.38,138.51,138.32,138.5,2994
20150901|2015-06-18 10:00,18,138.5,138.5,138.3,138.41,3244
20150901|2015-06-18 10:30,18,138.41,138.5,138.35,138.48,2151
20150901|2015-06-18 11:00,18,138.48,138.55,138.28,138.37,4598
20150901|2015-06-18 11:30,18,138.34,138.44,138.23,138.35,4642
20150901|2015-06-18 12:00,18,138.35,138.54,138.33,138.44,1591
20150901|2015-06-18 12:30,18,138.45,138.55,138.41,138.5,915
20150901|2015-06-18 13:00,18,138.51,138.52,138.47,138.52,1509
20150901|2015-06-18 13:30,18,138.52,138.53,138.42,138.5,2117
20150901|2015-06-18 14:00,18,138.5,138.56,138.47,138.54,1475
20150901|2015-06-18 14:30,18,138.55,138.72,138.55,138.71,764
20150901|2015-06-19 05:00,19,138.9,139.09,138.9,139,903
20150901|2015-06-19 05:30,19,139,139,138.87,138.99,874
20150901|2015-06-19 06:00,19,138.99,139.11,138.96,139.1,1629
20150901|2015-06-19 06:30,19,139.11,139.13,138.98,138.98,1415
20150901|2015-06-19 07:00,19,139,139.18,138.99,139.18,2434
20150901|2015-06-19 07:30,19,139.19,139.55,139.12,139.49,8171
20150901|2015-06-19 08:00,19,139.5,139.5,139.31,139.32,4670
20150901|2015-06-19 08:30,19,139.32,139.44,139.31,139.42,3495
20150901|2015-06-19 09:00,19,139.42,139.51,139.33,139.48,2684
20150901|2015-06-19 09:30,19,139.48,139.68,139.47,139.54,3496
20150901|2015-06-19 10:00,19,139.53,139.57,139.42,139.5,2748
20150901|2015-06-19 10:30,19,139.5,139.64,139.49,139.61,2313
20150901|2015-06-19 11:00,19,139.6,139.65,139.55,139.6,1798
20150901|2015-06-19 11:30,19,139.6,139.7,139.59,139.68,2501
20150901|2015-06-19 12:00,19,139.68,139.68,139.54,139.55,1534
20150901|2015-06-19 12:30,19,139.56,139.59,139.56,139.57,1111
20150901|2015-06-19 13:00,19,139.57,139.58,139.53,139.54,885
20150901|2015-06-19 13:30,19,139.54,139.63,139.53,139.6,1986
20150901|2015-06-19 14:00,19,139.61,139.68,139.58,139.64,1064
20150901|2015-06-19 14:30,19,139.63,139.66,139.62,139.66,374
20150901|2015-06-22 05:00,22,139,139,138.77,138.87,1737
20150901|2015-06-22 05:30,22,138.85,139.02,138.83,138.98,830
20150901|2015-06-22 06:00,22,138.97,138.97,138.81,138.9,2900
20150901|2015-06-22 06:30,22,138.9,138.9,138.71,138.76,2773
20150901|2015-06-22 07:00,22,138.76,139.13,138.75,139.1,4406
20150901|2015-06-22 07:30,22,139.1,139.4,139.09,139.29,5017
20150901|2015-06-22 08:00,22,139.29,139.33,138.95,139.05,4834
20150901|2015-06-22 08:30,22,139.06,139.18,139.06,139.12,2848
20150901|2015-06-22 09:00,22,139.11,139.11,138.75,138.82,6525
20150901|2015-06-22 09:30,22,138.82,138.84,138.74,138.77,4049
20150901|2015-06-22 10:00,22,138.77,138.77,138.58,138.64,4267
20150901|2015-06-22 10:30,22,138.64,138.68,138.62,138.64,2734
20150901|2015-06-22 11:00,22,138.64,138.65,138.57,138.59,3294
20150901|2015-06-22 11:30,22,138.59,138.59,138.46,138.54,3111
20150901|2015-06-22 12:00,22,138.54,138.54,138.37,138.43,1387
20150901|2015-06-22 12:30,22,138.43,138.52,138.4,138.47,1255
20150901|2015-06-22 13:00,22,138.48,138.52,138.46,138.48,708
20150901|2015-06-22 13:30,22,138.48,138.64,138.47,138.58,2544
20150901|2015-06-22 14:00,22,138.59,138.62,138.53,138.56,987
20150901|2015-06-22 14:30,22,138.56,138.57,138.47,138.49,573
20150901|2015-06-23 05:00,23,138.52,138.54,138.41,138.49,780
20150901|2015-06-23 05:30,23,138.5,138.5,138.36,138.39,375
20150901|2015-06-23 06:00,23,138.38,138.6,138.38,138.56,759
20150901|2015-06-23 06:30,23,138.53,138.53,138.29,138.35,990
20150901|2015-06-23 07:00,23,138.34,138.4,138.23,138.23,1496
20150901|2015-06-23 07:30,23,138.26,138.41,138.03,138.19,8719
20150901|2015-06-23 08:00,23,138.19,138.23,137.94,138.03,4082
20150901|2015-06-23 08:30,23,138.02,138.2,138.02,138.17,3280
20150901|2015-06-23 09:00,23,138.16,138.36,138.08,138.35,3710
20150901|2015-06-23 09:30,23,138.35,138.53,138.25,138.46,2723
20150901|2015-06-23 10:00,23,138.46,138.59,138.39,138.59,2152
20150901|2015-06-23 10:30,23,138.59,138.67,138.54,138.55,2579
20150901|2015-06-23 11:00,23,138.56,138.58,138.46,138.54,1739
20150901|2015-06-23 11:30,23,138.54,138.55,138.44,138.47,1524
20150901|2015-06-23 12:00,23,138.48,138.56,138.47,138.56,2253
20150901|2015-06-23 12:30,23,138.56,138.6,138.48,138.53,1116
20150901|2015-06-23 13:00,23,138.53,138.56,138.38,138.45,1446
20150901|2015-06-23 13:30,23,138.45,138.46,138.29,138.3,1282
20150901|2015-06-23 14:00,23,138.31,138.31,138.25,138.27,982
20150901|2015-06-23 14:30,23,138.27,138.31,138.25,138.29,326
20150901|2015-06-24 04:30,24,138.53,138.56,138.52,138.56,13
20150901|2015-06-24 05:00,24,138.54,138.61,138.43,138.46,1168
20150901|2015-06-24 05:30,24,138.46,138.53,138.45,138.5,449
20150901|2015-06-24 06:00,24,138.49,138.58,138.46,138.56,751
20150901|2015-06-24 06:30,24,138.58,138.63,138.49,138.49,665
20150901|2015-06-24 07:00,24,138.49,138.71,138.49,138.59,1835
20150901|2015-06-24 07:30,24,138.59,138.83,138.59,138.61,4086
20150901|2015-06-24 08:00,24,138.6,138.66,138.56,138.58,3749
20150901|2015-06-24 08:30,24,138.59,138.69,138.54,138.67,3388
20150901|2015-06-24 09:00,24,138.68,138.75,138.57,138.57,2946
20150901|2015-06-24 09:30,24,138.57,138.66,138.5,138.65,3344
20150901|2015-06-24 10:00,24,138.65,138.75,138.62,138.74,2514
20150901|2015-06-24 10:30,24,138.73,138.75,138.64,138.65,3144
20150901|2015-06-24 11:00,24,138.64,138.73,138.63,138.73,2531
20150901|2015-06-24 11:30,24,138.73,138.8,138.71,138.75,1885
20150901|2015-06-24 12:00,24,138.75,138.85,138.67,138.81,2864
20150901|2015-06-24 12:30,24,138.81,138.97,138.77,138.97,1973
20150901|2015-06-24 13:00,24,138.96,139,138.89,138.98,2908
20150901|2015-06-24 13:30,24,138.99,139.02,138.97,138.98,2627
20150901|2015-06-24 14:00,24,138.99,138.99,138.87,138.87,942
20150901|2015-06-24 14:30,24,138.87,138.96,138.86,138.91,500
20150901|2015-06-25 04:30,25,138.84,138.84,138.77,138.77,7
20150901|2015-06-25 05:00,25,138.79,138.82,138.53,138.67,1309
20150901|2015-06-25 05:30,25,138.65,138.73,138.59,138.62,450
20150901|2015-06-25 06:00,25,138.61,138.79,138.58,138.74,1626
20150901|2015-06-25 06:30,25,138.74,138.77,138.64,138.77,1163
20150901|2015-06-25 07:00,25,138.76,138.84,138.66,138.81,2613
20150901|2015-06-25 07:30,25,138.81,138.81,138.63,138.69,4191
20150901|2015-06-25 08:00,25,138.69,138.73,138.58,138.59,2170
20150901|2015-06-25 08:30,25,138.58,138.79,138.54,138.63,6346
20150901|2015-06-25 09:00,25,138.64,138.7,138.53,138.6,3775
20150901|2015-06-25 09:30,25,138.61,138.66,138.42,138.47,4134
20150901|2015-06-25 10:00,25,138.47,138.47,138.36,138.44,3146
20150901|2015-06-25 10:30,25,138.43,138.47,138.4,138.43,2815
20150901|2015-06-25 11:00,25,138.44,138.45,138.37,138.41,2253
20150901|2015-06-25 11:30,25,138.41,138.46,138.39,138.42,2008
20150901|2015-06-25 12:00,25,138.42,138.57,138.41,138.54,2853
20150901|2015-06-25 12:30,25,138.55,138.61,138.49,138.51,1953
20150901|2015-06-25 13:00,25,138.52,138.57,138.44,138.47,1723
20150901|2015-06-25 13:30,25,138.48,138.52,138.4,138.46,2700
20150901|2015-06-25 14:00,25,138.46,138.5,138.44,138.45,767
20150901|2015-06-25 14:30,25,138.44,138.45,138.33,138.39,900
20150901|2015-06-26 05:00,26,138.44,138.56,138.44,138.47,633
20150901|2015-06-26 05:30,26,138.47,138.49,138.4,138.41,186
20150901|2015-06-26 06:00,26,138.41,138.48,138.38,138.41,750
20150901|2015-06-26 06:30,26,138.39,138.39,138.3,138.33,776
20150901|2015-06-26 07:00,26,138.34,138.37,138.04,138.09,4268
20150901|2015-06-26 07:30,26,138.09,138.1,137.72,137.82,7129
20150901|2015-06-26 08:00,26,137.83,137.93,137.65,137.74,7308
20150901|2015-06-26 08:30,26,137.73,137.82,137.66,137.72,4725
20150901|2015-06-26 09:00,26,137.71,137.93,137.67,137.79,5322
20150901|2015-06-26 09:30,26,137.79,137.88,137.71,137.88,3315
20150901|2015-06-26 10:00,26,137.88,137.89,137.79,137.83,3332
20150901|2015-06-26 10:30,26,137.82,137.84,137.72,137.81,2168
20150901|2015-06-26 11:00,26,137.81,137.82,137.55,137.63,3102
20150901|2015-06-26 11:30,26,137.63,137.75,137.58,137.69,2590
20150901|2015-06-26 12:00,26,137.69,137.69,137.55,137.56,1495
20150901|2015-06-26 12:30,26,137.56,137.65,137.55,137.63,1874
20150901|2015-06-26 13:00,26,137.63,137.67,137.58,137.65,1326
20150901|2015-06-26 13:30,26,137.65,137.67,137.57,137.61,2478
20150901|2015-06-26 14:00,26,137.61,137.66,137.6,137.66,1205
20150901|2015-06-26 14:30,26,137.67,137.78,137.65,137.78,1102
20150901|2015-06-29 05:00,29,138.94,139.37,138.94,139.31,3327
20150901|2015-06-29 05:30,29,139.31,139.33,139.11,139.23,980
20150901|2015-06-29 06:00,29,139.22,139.24,139.07,139.16,1580
20150901|2015-06-29 06:30,29,139.17,139.17,138.77,138.85,2184
20150901|2015-06-29 07:00,29,138.84,139.08,138.84,139.06,5123
20150901|2015-06-29 07:30,29,139.07,139.2,138.98,139.04,6264
20150901|2015-06-29 08:00,29,139.05,139.11,138.8,138.8,5917
20150901|2015-06-29 08:30,29,138.8,138.84,138.58,138.65,6651
20150901|2015-06-29 09:00,29,138.64,138.81,138.63,138.81,4681
20150901|2015-06-29 09:30,29,138.81,138.94,138.73,138.94,3212
20150901|2015-06-29 10:00,29,138.94,139.13,138.92,139,5166
20150901|2015-06-29 10:30,29,139.01,139.09,138.96,139.02,2757
20150901|2015-06-29 11:00,29,139.02,139.15,139.01,139.14,3915
20150901|2015-06-29 11:30,29,139.13,139.15,139.02,139.08,2934
20150901|2015-06-29 12:00,29,139.08,139.18,139.08,139.17,2707
20150901|2015-06-29 12:30,29,139.17,139.32,139.17,139.25,2629
20150901|2015-06-29 13:00,29,139.24,139.27,139.15,139.17,2674
20150901|2015-06-29 13:30,29,139.16,139.25,139.15,139.2,2740
20150901|2015-06-29 14:00,29,139.21,139.27,139.18,139.24,1181
20150901|2015-06-29 14:30,29,139.24,139.35,139.21,139.23,1315
20150901|2015-06-30 05:00,30,138.95,139.1,138.87,139.09,2987
20150901|2015-06-30 05:30,30,139.09,139.26,139.04,139.13,1874
20150901|2015-06-30 06:00,30,139.12,139.21,139.09,139.14,1241
20150901|2015-06-30 06:30,30,139.13,139.14,139.01,139.04,1004
20150901|2015-06-30 07:00,30,139.04,139.05,138.85,139.05,4640
20150901|2015-06-30 07:30,30,139.05,139.33,139.03,139.29,6643
20150901|2015-06-30 08:00,30,139.28,139.38,139.05,139.11,8500
20150901|2015-06-30 08:30,30,139.1,139.34,139.04,139.27,6028
20150901|2015-06-30 09:00,30,139.27,139.3,139.2,139.25,5432
20150901|2015-06-30 09:30,30,139.24,139.31,139.22,139.27,4230
20150901|2015-06-30 10:00,30,139.26,139.5,139.25,139.44,4133
20150901|2015-06-30 10:30,30,139.45,139.68,139.4,139.66,3962
20150901|2015-06-30 11:00,30,139.67,139.8,139.6,139.8,4056
20150901|2015-06-30 11:30,30,139.81,140.09,139.8,139.92,6714
20150901|2015-06-30 12:00,30,139.92,140,139.86,139.94,2234
20150901|2015-07-02 05:00,2,139.1,139.1,138.63,138.75,3384
20150901|2015-07-02 05:30,2,138.74,138.98,138.74,138.98,894
20150901|2015-07-02 06:00,2,138.98,138.98,138.85,138.85,2908
20150901|2015-07-02 06:30,2,138.84,138.89,138.78,138.89,2616
20150901|2015-07-02 07:00,2,138.9,139,138.68,138.73,9298
20150901|2015-07-02 07:30,2,138.75,139.48,138.75,139.41,11457
20150901|2015-07-02 08:00,2,139.42,139.87,139.42,139.67,9216
20150901|2015-07-02 08:30,2,139.66,139.82,139.57,139.64,5713
20150901|2015-07-02 09:00,2,139.64,139.78,139.64,139.77,5793
20150901|2015-07-02 09:30,2,139.77,139.78,139.59,139.61,4663
20150901|2015-07-02 10:00,2,139.62,139.74,139.62,139.68,3061
20150901|2015-07-02 10:30,2,139.68,139.68,139.57,139.6,2937
20150901|2015-07-02 11:00,2,139.61,139.75,139.6,139.71,1934
20150901|2015-07-02 11:30,2,139.71,139.75,139.68,139.68,1959
20150901|2015-07-02 12:00,2,139.68,139.69,139.61,139.63,2147
20150901|2015-07-02 12:30,2,139.63,139.64,139.55,139.59,2320
20150901|2015-07-02 13:00,2,139.59,139.6,139.41,139.42,2145
20150901|2015-07-02 13:30,2,139.43,139.5,139.33,139.5,3947
20150901|2015-07-02 14:00,2,139.49,139.51,139.37,139.38,1471
20150901|2015-07-02 14:30,2,139.38,139.42,139.34,139.35,626
20150901|2015-07-03 04:30,3,139.57,139.57,139.57,139.57,51
20150901|2015-07-03 05:00,3,139.59,139.78,139.58,139.77,525
20150901|2015-07-03 05:30,3,139.77,139.79,139.72,139.76,432
20150901|2015-07-03 06:00,3,139.76,139.84,139.76,139.79,654
20150901|2015-07-03 06:30,3,139.79,139.8,139.76,139.78,934
20150901|2015-07-03 07:00,3,139.78,139.9,139.78,139.86,1499
20150901|2015-07-03 07:30,3,139.86,139.86,139.74,139.8,1475
20150901|2015-07-03 08:00,3,139.8,139.91,139.78,139.87,966
20150901|2015-07-03 08:30,3,139.87,139.9,139.84,139.88,1365
20150901|2015-07-03 09:00,3,139.89,139.97,139.88,139.94,1154
20150901|2015-07-03 09:30,3,139.95,140.04,139.91,140.02,1618
20150901|2015-07-03 10:00,3,140.02,140.04,139.98,140,1074
20150901|2015-07-03 10:30,3,140,140.01,139.97,139.99,313
20150901|2015-07-03 11:00,3,139.98,139.98,139.95,139.95,312
20150901|2015-07-03 11:30,3,139.94,139.96,139.92,139.95,162
20150901|2015-07-03 12:00,3,139.95,139.97,139.94,139.97,109
20150901|2015-07-03 12:30,3,139.95,139.95,139.92,139.92,137
20150901|2015-07-03 13:00,3,139.93,139.98,139.92,139.95,67
20150901|2015-07-03 13:30,3,139.95,140.01,139.89,139.9,518
20150901|2015-07-03 14:00,3,139.93,139.94,139.9,139.9,110
20150901|2015-07-03 14:30,3,139.9,139.9,139.83,139.83,94
20150901|2015-07-06 05:00,6,140.21,140.25,140.16,140.16,1737
20150901|2015-07-06 05:30,6,140.16,140.34,140.16,140.34,495
20150901|2015-07-06 06:00,6,140.34,140.38,140.3,140.34,2389
20150901|2015-07-06 06:30,6,140.34,140.37,140.22,140.26,1664
20150901|2015-07-06 07:00,6,140.26,140.31,140.17,140.24,5214
20150901|2015-07-06 07:30,6,140.24,140.49,140.23,140.4,6162
20150901|2015-07-06 08:00,6,140.4,140.49,140.33,140.49,3049
20150901|2015-07-06 08:30,6,140.49,140.54,140.22,140.27,4211
20150901|2015-07-06 09:00,6,140.25,140.28,140.03,140.14,3644
20150901|2015-07-06 09:30,6,140.13,140.2,139.99,140.12,3503
20150901|2015-07-06 10:00,6,140.11,140.19,139.97,140.13,3882
20150901|2015-07-06 10:30,6,140.14,140.25,140.09,140.25,1578
20150901|2015-07-06 11:00,6,140.24,140.33,140.23,140.31,1258
20150901|2015-07-06 11:30,6,140.31,140.47,140.31,140.44,2193
20150901|2015-07-06 12:00,6,140.44,140.59,140.42,140.51,1668
20150901|2015-07-06 12:30,6,140.51,140.68,140.48,140.62,2130
20150901|2015-07-06 13:00,6,140.63,140.76,140.62,140.75,1728
20150901|2015-07-06 13:30,6,140.75,140.77,140.65,140.75,2516
20150901|2015-07-06 14:00,6,140.76,140.78,140.63,140.66,518
20150901|2015-07-06 14:30,6,140.65,140.65,140.53,140.53,362
20150901|2015-07-07 05:00,7,140.89,141.23,140.89,141.19,2193
20150901|2015-07-07 05:30,7,141.19,141.2,141.11,141.16,1247
20150901|2015-07-07 06:00,7,141.15,141.23,141.13,141.17,2697
20150901|2015-07-07 06:30,7,141.16,141.19,141.01,141.06,1384
20150901|2015-07-07 07:00,7,141.04,141.31,141,141.24,2870
20150901|2015-07-07 07:30,7,141.24,141.38,141.24,141.38,5993
20150901|2015-07-07 08:00,7,141.38,141.61,141.38,141.56,6498
20150901|2015-07-07 08:30,7,141.57,141.72,141.57,141.69,5166
20150901|2015-07-07 09:00,7,141.69,142.03,141.69,141.92,6657
20150901|2015-07-07 09:30,7,141.93,142.02,141.87,141.96,3960
20150901|2015-07-07 10:00,7,141.95,142.04,141.89,141.92,5257
20150901|2015-07-07 10:30,7,141.92,141.92,141.75,141.75,3717
20150901|2015-07-07 11:00,7,141.77,141.82,141.63,141.66,4562
20150901|2015-07-07 11:30,7,141.66,141.66,141.57,141.59,2316
20150901|2015-07-07 12:00,7,141.59,141.63,141.45,141.54,2057
20150901|2015-07-07 12:30,7,141.53,141.62,141.47,141.52,1396
20150901|2015-07-07 13:00,7,141.52,141.7,141.5,141.66,1909
20150901|2015-07-07 13:30,7,141.66,141.66,141.51,141.56,2415
20150901|2015-07-07 14:00,7,141.55,141.57,141.23,141.23,1197
20150901|2015-07-07 14:30,7,141.23,141.36,141.17,141.26,1149
20150901|2015-07-08 04:30,8,141.84,141.97,141.79,141.87,46
20150901|2015-07-08 05:00,8,141.83,141.99,141.81,141.95,2114
20150901|2015-07-08 05:30,8,141.96,141.96,141.76,141.79,747
20150901|2015-07-08 06:00,8,141.8,141.81,141.5,141.57,1850
20150901|2015-07-08 06:30,8,141.58,141.83,141.57,141.76,1766
20150901|2015-07-08 07:00,8,141.75,141.77,141.54,141.71,3084
20150901|2015-07-08 07:30,8,141.71,141.78,141.59,141.68,5288
20150901|2015-07-08 08:00,8,141.68,141.75,141.63,141.74,5122
20150901|2015-07-08 08:30,8,141.74,141.77,141.54,141.57,7252
20150901|2015-07-08 09:00,8,141.57,141.66,141.55,141.63,6314
20150901|2015-07-08 09:30,8,141.63,141.67,141.52,141.52,3000
20150901|2015-07-08 10:00,8,141.51,141.55,141.46,141.53,3718
20150901|2015-07-08 10:30,8,141.53,141.77,141.52,141.74,5002
20150901|2015-07-08 11:00,8,141.72,141.83,141.69,141.74,3021
20150901|2015-07-08 11:30,8,141.74,141.76,141.67,141.73,1434
20150901|2015-07-08 12:00,8,141.73,141.85,141.73,141.76,2997
20150901|2015-07-08 12:30,8,141.76,141.83,141.69,141.71,1397
20150901|2015-07-08 13:00,8,141.73,142.01,141.69,141.9,2905
20150901|2015-07-08 13:30,8,141.91,142.1,141.91,142.04,3369
20150901|2015-07-08 14:00,8,142.03,142.04,141.88,141.97,1236
20150901|2015-07-08 14:30,8,141.97,141.97,141.9,141.91,425
20150901|2015-07-09 04:30,9,141.69,141.71,141.66,141.71,219
20150901|2015-07-09 05:00,9,141.71,141.77,141.66,141.68,1912
20150901|2015-07-09 05:30,9,141.69,141.71,141.65,141.66,332
20150901|2015-07-09 06:00,9,141.65,141.65,141.52,141.58,1002
20150901|2015-07-09 06:30,9,141.57,141.6,141.37,141.39,2215
20150901|2015-07-09 07:00,9,141.41,141.49,141.34,141.42,3493
20150901|2015-07-09 07:30,9,141.42,141.46,141.14,141.17,7146
20150901|2015-07-09 08:00,9,141.16,141.32,141.15,141.21,4597
20150901|2015-07-09 08:30,9,141.22,141.31,141.17,141.27,4427
20150901|2015-07-09 09:00,9,141.27,141.45,141.26,141.44,4620
20150901|2015-07-09 09:30,9,141.43,141.45,141.23,141.29,1963
20150901|2015-07-09 10:00,9,141.28,141.34,141.2,141.33,2408
20150901|2015-07-09 10:30,9,141.33,141.39,141.29,141.31,3919
20150901|2015-07-09 11:00,9,141.31,141.32,141.21,141.27,2570
20150901|2015-07-09 11:30,9,141.26,141.29,141.21,141.22,2425
20150901|2015-07-09 12:00,9,141.22,141.26,141.06,141.12,3565
20150901|2015-07-09 12:30,9,141.11,141.16,141.07,141.11,1680
20150901|2015-07-09 13:00,9,141.11,141.19,141.1,141.17,1062
20150901|2015-07-09 13:30,9,141.18,141.25,141.07,141.13,2278
20150901|2015-07-09 14:00,9,141.12,141.13,141,141.02,1203
20150901|2015-07-09 14:30,9,141.02,141.07,140.98,141.06,680
20150901|2015-07-10 04:30,10,140.57,140.57,140.55,140.57,57
20150901|2015-07-10 05:00,10,140.58,140.66,140.54,140.57,1282
20150901|2015-07-10 05:30,10,140.55,140.62,140.54,140.56,243
20150901|2015-07-10 06:00,10,140.56,140.56,140.4,140.48,1433
20150901|2015-07-10 06:30,10,140.47,140.62,140.47,140.54,1060
20150901|2015-07-10 07:00,10,140.53,140.59,140.46,140.53,2599
20150901|2015-07-10 07:30,10,140.52,140.52,140.08,140.13,6123
20150901|2015-07-10 08:00,10,140.13,140.18,139.89,139.96,5726
20150901|2015-07-10 08:30,10,139.96,140.08,139.85,140.05,6769
20150901|2015-07-10 09:00,10,140.05,140.15,139.98,140.12,3145
20150901|2015-07-10 09:30,10,140.13,140.35,140.06,140.16,3989
20150901|2015-07-10 10:00,10,140.16,140.16,140.02,140.14,2696
20150901|2015-07-10 10:30,10,140.14,140.24,140.1,140.16,3821
20150901|2015-07-10 11:00,10,140.16,140.22,140.1,140.18,1651
20150901|2015-07-10 11:30,10,140.17,140.21,140.06,140.09,2716
20150901|2015-07-10 12:00,10,140.08,140.08,139.83,139.93,3255
20150901|2015-07-10 12:30,10,139.94,140,139.87,139.93,1372
20150901|2015-07-10 13:00,10,139.92,139.92,139.78,139.84,2096
20150901|2015-07-10 13:30,10,139.84,139.88,139.78,139.82,2926
20150901|2015-07-10 14:00,10,139.82,139.93,139.8,139.92,1598
20150901|2015-07-10 14:30,10,139.91,140.05,139.88,139.99,829
20150901|2015-07-13 05:00,13,139.5,139.6,139.39,139.39,1406
20150901|2015-07-13 05:30,13,139.39,139.42,139.3,139.35,866
20150901|2015-07-13 06:00,13,139.35,139.48,139.33,139.41,1612
20150901|2015-07-13 06:30,13,139.41,139.46,139.36,139.46,1348
20150901|2015-07-13 07:00,13,139.46,139.68,139.45,139.6,3630
20150901|2015-07-13 07:30,13,139.61,139.64,139.41,139.51,4650
20150901|2015-07-13 08:00,13,139.52,139.65,139.52,139.59,4865
20150901|2015-07-13 08:30,13,139.58,140,139.58,139.94,8896
20150901|2015-07-13 09:00,13,139.94,139.97,139.75,139.86,4323
20150901|2015-07-13 09:30,13,139.86,139.89,139.78,139.86,2947
20150901|2015-07-13 10:00,13,139.87,139.95,139.8,139.93,3235
20150901|2015-07-13 10:30,13,139.94,139.96,139.86,139.89,2643
20150901|2015-07-13 11:00,13,139.89,140.01,139.88,139.93,1645
20150901|2015-07-13 11:30,13,139.94,140.1,139.91,140.1,1575
20150901|2015-07-13 12:00,13,140.1,140.1,140,140.02,1281
20150901|2015-07-13 12:30,13,140.02,140.06,139.95,140.01,1890
20150901|2015-07-13 13:00,13,140.02,140.06,139.99,140.03,1673
20150901|2015-07-13 13:30,13,140.03,140.1,140.01,140.02,1751
20150901|2015-07-13 14:00,13,140.02,140.03,139.96,139.98,803
20150901|2015-07-13 14:30,13,139.97,140.01,139.96,139.97,666
20150901|2015-07-14 04:30,14,139.85,139.88,139.85,139.85,49
20150901|2015-07-14 05:00,14,139.84,140.03,139.82,140.01,979
20150901|2015-07-14 05:30,14,140.01,140.08,139.97,140.01,627
20150901|2015-07-14 06:00,14,140.01,140.06,139.97,140,676
20150901|2015-07-14 06:30,14,140.01,140.09,139.94,140.05,1041
20150901|2015-07-14 07:00,14,140.04,140.12,140.03,140.08,1927
20150901|2015-07-14 07:30,14,140.07,140.4,140.07,140.31,8067
20150901|2015-07-14 08:00,14,140.31,140.37,140.23,140.34,4537
20150901|2015-07-14 08:30,14,140.33,140.36,140.16,140.17,3912
20150901|2015-07-14 09:00,14,140.18,140.25,140.12,140.14,3887
20150901|2015-07-14 09:30,14,140.15,140.22,140.05,140.08,2256
20150901|2015-07-14 10:00,14,140.07,140.17,140.02,140.15,2950
20150901|2015-07-14 10:30,14,140.15,140.23,140.13,140.23,1589
20150901|2015-07-14 11:00,14,140.24,140.26,140.17,140.2,1876
20150901|2015-07-14 11:30,14,140.2,140.24,140.15,140.17,1304
20150901|2015-07-14 12:00,14,140.16,140.27,140.16,140.23,1290
20150901|2015-07-14 12:30,14,140.23,140.23,140.16,140.19,1032
20150901|2015-07-14 13:00,14,140.2,140.23,140.16,140.21,747
20150901|2015-07-14 13:30,14,140.21,140.39,140.2,140.36,2602
20150901|2015-07-14 14:00,14,140.35,140.37,140.28,140.32,682
20150901|2015-07-14 14:30,14,140.33,140.35,140.29,140.34,501
20150901|2015-07-15 04:30,15,140.3,140.31,140.3,140.31,11
20150901|2015-07-15 05:00,15,140.33,140.6,140.26,140.5,1787
20150901|2015-07-15 05:30,15,140.49,140.49,140.36,140.39,866
20150901|2015-07-15 06:00,15,140.39,140.42,140.28,140.36,2417
20150901|2015-07-15 06:30,15,140.36,140.45,140.34,140.39,2336
20150901|2015-07-15 07:00,15,140.39,140.45,140.36,140.37,2280
20150901|2015-07-15 07:30,15,140.35,140.35,139.96,140.1,6812
20150901|2015-07-15 08:00,15,140.09,140.26,140.06,140.23,3715
20150901|2015-07-15 08:30,15,140.23,140.3,140.13,140.3,3169
20150901|2015-07-15 09:00,15,140.3,140.96,140.3,140.8,13517
20150901|2015-07-15 09:30,15,140.81,140.81,140.51,140.55,4762
20150901|2015-07-15 10:00,15,140.56,140.77,140.5,140.72,3952
20150901|2015-07-15 10:30,15,140.72,140.9,140.71,140.83,4092
20150901|2015-07-15 11:00,15,140.83,141.01,140.81,140.99,2766
20150901|2015-07-15 11:30,15,141,141.03,140.9,140.98,1451
20150901|2015-07-15 12:00,15,140.97,141.2,140.96,141.15,2297
20150901|2015-07-15 12:30,15,141.15,141.23,141.08,141.09,2023
20150901|2015-07-15 13:00,15,141.1,141.17,141.08,141.14,1277
20150901|2015-07-15 13:30,15,141.14,141.25,141.11,141.21,3362
20150901|2015-07-15 14:00,15,141.2,141.22,141.1,141.15,1656
20150901|2015-07-15 14:30,15,141.16,141.19,141.01,141.01,1215
20150901|2015-07-16 05:00,16,140.76,140.89,140.69,140.85,1701
20150901|2015-07-16 05:30,16,140.85,140.87,140.8,140.84,1034
20150901|2015-07-16 06:00,16,140.84,141.06,140.83,141.03,1779
20150901|2015-07-16 06:30,16,141.04,141.04,140.81,140.85,1611
20150901|2015-07-16 07:00,16,140.84,141.01,140.81,140.94,3054
20150901|2015-07-16 07:30,16,140.95,140.96,140.71,140.8,6169
20150901|2015-07-16 08:00,16,140.79,140.91,140.75,140.86,4220
20150901|2015-07-16 08:30,16,140.86,141.02,140.8,140.9,4785
20150901|2015-07-16 09:00,16,140.91,141.2,140.89,141.15,4833
20150901|2015-07-16 09:30,16,141.16,141.22,141.11,141.21,3593
20150901|2015-07-16 10:00,16,141.22,141.24,141.19,141.2,2498
20150901|2015-07-16 10:30,16,141.19,141.32,141.14,141.32,3529
20150901|2015-07-16 11:00,16,141.32,141.4,141.29,141.34,3310
20150901|2015-07-16 11:30,16,141.33,141.33,141.28,141.31,2300
20150901|2015-07-16 12:00,16,141.31,141.35,141.28,141.32,2337
20150901|2015-07-16 12:30,16,141.32,141.38,141.28,141.36,1298
20150901|2015-07-16 13:00,16,141.35,141.36,141.27,141.29,1311
20150901|2015-07-16 13:30,16,141.28,141.35,141.27,141.33,2171
20150901|2015-07-16 14:00,16,141.34,141.35,141.32,141.34,1179
20150901|2015-07-16 14:30,16,141.34,141.38,141.33,141.33,1288
20150901|2015-07-17 04:30,17,141.43,141.43,141.42,141.42,52
20150901|2015-07-17 05:00,17,141.43,141.6,141.42,141.59,1332
20150901|2015-07-17 05:30,17,141.59,141.62,141.54,141.58,842
20150901|2015-07-17 06:00,17,141.59,141.63,141.52,141.55,1678
20150901|2015-07-17 06:30,17,141.55,141.58,141.5,141.53,1113
20150901|2015-07-17 07:00,17,141.53,141.61,141.5,141.54,1679
20150901|2015-07-17 07:30,17,141.56,141.64,141.28,141.51,7324
20150901|2015-07-17 08:00,17,141.51,141.59,141.37,141.4,3671
20150901|2015-07-17 08:30,17,141.39,141.46,141.34,141.41,6256
20150901|2015-07-17 09:00,17,141.42,141.54,141.42,141.49,4747
20150901|2015-07-17 09:30,17,141.49,141.51,141.24,141.31,3711
20150901|2015-07-17 10:00,17,141.33,141.49,141.32,141.44,2392
20150901|2015-07-17 10:30,17,141.45,141.48,141.34,141.44,2968
20150901|2015-07-17 11:00,17,141.44,141.49,141.32,141.35,1722
20150901|2015-07-17 11:30,17,141.35,141.37,141.31,141.32,1727
20150901|2015-07-17 12:00,17,141.33,141.37,141.31,141.34,1373
20150901|2015-07-17 12:30,17,141.34,141.37,141.31,141.31,952
20150901|2015-07-17 13:00,17,141.33,141.42,141.33,141.42,934
20150901|2015-07-17 13:30,17,141.43,141.43,141.35,141.36,1079
20150901|2015-07-17 14:00,17,141.37,141.41,141.35,141.37,559
20150901|2015-07-17 14:30,17,141.37,141.41,141.31,141.31,1043
20150901|2015-07-20 05:00,20,141.29,141.42,141.28,141.42,737
20150901|2015-07-20 05:30,20,141.42,141.42,141.35,141.38,532
20150901|2015-07-20 06:00,20,141.38,141.5,141.37,141.47,567
20150901|2015-07-20 06:30,20,141.48,141.51,141.41,141.47,957
20150901|2015-07-20 07:00,20,141.47,141.5,141.28,141.28,3206
20150901|2015-07-20 07:30,20,141.27,141.3,141.12,141.21,5239
20150901|2015-07-20 08:00,20,141.21,141.28,141.14,141.17,5078
20150901|2015-07-20 08:30,20,141.17,141.18,140.97,141.08,4342
20150901|2015-07-20 09:00,20,141.09,141.32,141.08,141.28,5378
20150901|2015-07-20 09:30,20,141.29,141.3,141.18,141.22,2997
20150901|2015-07-20 10:00,20,141.23,141.27,141.18,141.25,3842
20150901|2015-07-20 10:30,20,141.26,141.28,141.21,141.27,2947
20150901|2015-07-20 11:00,20,141.27,141.3,141.22,141.3,1557
20150901|2015-07-20 11:30,20,141.3,141.33,141.26,141.29,1821
20150901|2015-07-20 12:00,20,141.3,141.35,141.24,141.27,1525
20150901|2015-07-20 12:30,20,141.28,141.3,141.21,141.25,1360
20150901|2015-07-20 13:00,20,141.25,141.32,141.2,141.28,1672
20150901|2015-07-20 13:30,20,141.3,141.33,141.21,141.24,1897
20150901|2015-07-20 14:00,20,141.24,141.26,141.16,141.21,655
20150901|2015-07-20 14:30,20,141.22,141.23,141.2,141.21,428
20150901|2015-07-21 05:00,21,141.38,141.43,141.31,141.42,2235
20150901|2015-07-21 05:30,21,141.42,141.46,141.39,141.39,1898
20150901|2015-07-21 06:00,21,141.38,141.38,141.21,141.23,1707
20150901|2015-07-21 06:30,21,141.25,141.25,141.03,141.08,2336
20150901|2015-07-21 07:00,21,141.09,141.09,140.98,141.06,2219
20150901|2015-07-21 07:30,21,141.05,141.12,140.98,141.05,1837
20150901|2015-07-21 08:00,21,141.05,141.13,141,141.12,2270
20150901|2015-07-21 08:30,21,141.11,141.2,141.09,141.18,3493
20150901|2015-07-21 09:00,21,141.18,141.25,141.13,141.25,2909
20150901|2015-07-21 09:30,21,141.25,141.32,141.22,141.23,3193
20150901|2015-07-21 10:00,21,141.23,141.37,141.22,141.33,2158
20150901|2015-07-21 10:30,21,141.33,141.43,141.32,141.42,2241
20150901|2015-07-21 11:00,21,141.42,141.49,141.4,141.46,1413
20150901|2015-07-21 11:30,21,141.45,141.59,141.41,141.49,1761
20150901|2015-07-21 12:00,21,141.49,141.61,141.48,141.54,1727
20150901|2015-07-21 12:30,21,141.55,141.56,141.51,141.53,1414
20150901|2015-07-21 13:00,21,141.53,141.55,141.4,141.43,1676
20150901|2015-07-21 13:30,21,141.43,141.47,141.39,141.43,1571
20150901|2015-07-21 14:00,21,141.43,141.44,141.31,141.33,1462
20150901|2015-07-21 14:30,21,141.33,141.34,141.27,141.32,1345
20150901|2015-07-22 04:30,22,141.4,141.41,141.4,141.41,16
20150901|2015-07-22 05:00,22,141.4,141.56,141.4,141.53,891
20150901|2015-07-22 05:30,22,141.53,141.56,141.51,141.53,1715
20150901|2015-07-22 06:00,22,141.53,141.64,141.5,141.62,2315
20150901|2015-07-22 06:30,22,141.63,141.64,141.56,141.58,1764
20150901|2015-07-22 07:00,22,141.58,141.78,141.57,141.75,2953
20150901|2015-07-22 07:30,22,141.74,141.87,141.72,141.78,5236
20150901|2015-07-22 08:00,22,141.78,141.85,141.64,141.67,4706
20150901|2015-07-22 08:30,22,141.67,141.8,141.65,141.72,2969
20150901|2015-07-22 09:00,22,141.71,141.86,141.67,141.71,4245
20150901|2015-07-22 09:30,22,141.71,141.81,141.7,141.76,2852
20150901|2015-07-22 10:00,22,141.76,141.81,141.73,141.8,2072
20150901|2015-07-22 10:30,22,141.8,141.82,141.66,141.66,2548
20150901|2015-07-22 11:00,22,141.67,141.73,141.59,141.59,3048
20150901|2015-07-22 11:30,22,141.58,141.59,141.5,141.56,2650
20150901|2015-07-22 12:00,22,141.57,141.57,141.49,141.51,1638
20150901|2015-07-22 12:30,22,141.51,141.63,141.49,141.57,2197
20150901|2015-07-22 13:00,22,141.57,141.74,141.55,141.63,2581
20150901|2015-07-22 13:30,22,141.63,141.69,141.57,141.66,3398
20150901|2015-07-22 14:00,22,141.67,141.71,141.62,141.68,2021
20150901|2015-07-22 14:30,22,141.68,141.72,141.66,141.71,1858
20150901|2015-07-23 05:00,23,141.75,141.8,141.72,141.72,493
20150901|2015-07-23 05:30,23,141.76,141.83,141.72,141.82,676
20150901|2015-07-23 06:00,23,141.82,141.89,141.8,141.87,1578
20150901|2015-07-23 06:30,23,141.88,141.95,141.87,141.94,1317
20150901|2015-07-23 07:00,23,141.93,142.01,141.92,141.95,2850
20150901|2015-07-23 07:30,23,141.97,142.06,141.83,141.88,4266
20150901|2015-07-23 08:00,23,141.86,141.88,141.72,141.82,3851
20150901|2015-07-23 08:30,23,141.82,141.93,141.79,141.88,4777
20150901|2015-07-23 09:00,23,141.87,141.91,141.77,141.78,6917
20150901|2015-07-23 09:30,23,141.78,141.84,141.74,141.76,4052
20150901|2015-07-23 10:00,23,141.76,141.94,141.73,141.94,2486
20150901|2015-07-23 10:30,23,141.93,142.05,141.93,142.04,2816
20150901|2015-07-23 11:00,23,142.05,142.05,141.95,141.98,3276
20150901|2015-07-23 11:30,23,141.99,142.2,141.97,142.13,3018
20150901|2015-07-23 12:00,23,142.13,142.16,142.07,142.09,3303
20150901|2015-07-23 12:30,23,142.08,142.16,142.08,142.13,1031
20150901|2015-07-23 13:00,23,142.14,142.23,142.13,142.23,1735
20150901|2015-07-23 13:30,23,142.23,142.34,142.19,142.26,2775
20150901|2015-07-23 14:00,23,142.26,142.29,142.24,142.28,1125
20150901|2015-07-23 14:30,23,142.27,142.29,142.22,142.23,842
20150901|2015-07-24 04:30,24,142.16,142.18,142.16,142.18,18
20150901|2015-07-24 05:00,24,142.19,142.4,142.18,142.39,858
20150901|2015-07-24 05:30,24,142.39,142.45,142.37,142.37,1066
20150901|2015-07-24 06:00,24,142.37,142.43,142.37,142.39,771
20150901|2015-07-24 06:30,24,142.38,142.42,142.35,142.38,1307
20150901|2015-07-24 07:00,24,142.39,142.53,142.39,142.51,2901
20150901|2015-07-24 07:30,24,142.51,142.67,142.51,142.65,4868
20150901|2015-07-24 08:00,24,142.65,142.67,142.56,142.56,3232
20150901|2015-07-24 08:30,24,142.57,142.58,142.42,142.47,2780
20150901|2015-07-24 09:00,24,142.48,142.55,142.43,142.53,3014
20150901|2015-07-24 09:30,24,142.52,142.6,142.5,142.6,3249
20150901|2015-07-24 10:00,24,142.59,142.59,142.42,142.45,4489
20150901|2015-07-24 10:30,24,142.45,142.52,142.44,142.45,2128
20150901|2015-07-24 11:00,24,142.46,142.49,142.41,142.45,1111
20150901|2015-07-24 11:30,24,142.44,142.49,142.42,142.47,1544
20150901|2015-07-24 12:00,24,142.47,142.5,142.44,142.45,1217
20150901|2015-07-24 12:30,24,142.46,142.52,142.42,142.51,1354
20150901|2015-07-24 13:00,24,142.5,142.5,142.4,142.44,1394
20150901|2015-07-24 13:30,24,142.43,142.46,142.39,142.4,1925
20150901|2015-07-24 14:00,24,142.4,142.42,142.35,142.42,738
20150901|2015-07-24 14:30,24,142.43,142.48,142.4,142.4,762
20150901|2015-07-27 04:30,27,142.57,142.63,142.57,142.63,54
20150901|2015-07-27 05:00,27,142.59,142.71,142.58,142.58,840
20150901|2015-07-27 05:30,27,142.59,142.64,142.57,142.59,491
20150901|2015-07-27 06:00,27,142.61,142.73,142.59,142.67,1152
20150901|2015-07-27 06:30,27,142.68,142.74,142.65,142.72,1149
20150901|2015-07-27 07:00,27,142.72,142.8,142.68,142.72,2284
20150901|2015-07-27 07:30,27,142.74,142.89,142.66,142.84,3799
20150901|2015-07-27 08:00,27,142.84,142.91,142.8,142.88,3123
20150901|2015-07-27 08:30,27,142.89,142.95,142.79,142.83,4952
20150901|2015-07-27 09:00,27,142.84,142.88,142.7,142.7,4221
20150901|2015-07-27 09:30,27,142.7,142.79,142.61,142.79,2787
20150901|2015-07-27 10:00,27,142.78,142.83,142.73,142.76,4154
20150901|2015-07-27 10:30,27,142.75,142.76,142.7,142.7,2021
20150901|2015-07-27 11:00,27,142.7,142.73,142.68,142.71,1479
20150901|2015-07-27 11:30,27,142.71,142.81,142.7,142.78,1373
20150901|2015-07-27 12:00,27,142.79,142.86,142.77,142.81,1819
20150901|2015-07-27 12:30,27,142.82,142.82,142.7,142.74,3186
20150901|2015-07-27 13:00,27,142.74,142.77,142.68,142.68,1327
20150901|2015-07-27 13:30,27,142.67,142.75,142.66,142.74,2573
20150901|2015-07-27 14:00,27,142.75,142.85,142.73,142.84,1466
20150901|2015-07-27 14:30,27,142.84,142.86,142.78,142.79,891
20150901|2015-07-28 05:00,28,142.44,142.45,142.29,142.36,1374
20150901|2015-07-28 05:30,28,142.37,142.42,142.33,142.37,1181
20150901|2015-07-28 06:00,28,142.37,142.42,142.36,142.42,1135
20150901|2015-07-28 06:30,28,142.41,142.43,142.35,142.35,1467
20150901|2015-07-28 07:00,28,142.35,142.37,142.23,142.35,3506
20150901|2015-07-28 07:30,28,142.35,142.38,142.21,142.24,5884
20150901|2015-07-28 08:00,28,142.25,142.37,142.23,142.32,4505
20150901|2015-07-28 08:30,28,142.32,142.34,142.15,142.19,6458
20150901|2015-07-28 09:00,28,142.21,142.29,142.14,142.21,7007
20150901|2015-07-28 09:30,28,142.22,142.28,142.17,142.23,4098
20150901|2015-07-28 10:00,28,142.23,142.28,142.2,142.25,3702
20150901|2015-07-28 10:30,28,142.25,142.31,142.22,142.3,2352
20150901|2015-07-28 11:00,28,142.29,142.33,142.27,142.29,2144
20150901|2015-07-28 11:30,28,142.28,142.3,142.23,142.24,1461
20150901|2015-07-28 12:00,28,142.24,142.34,142.22,142.28,1757
20150901|2015-07-28 12:30,28,142.28,142.33,142.25,142.26,894
20150901|2015-07-28 13:00,28,142.26,142.31,142.26,142.29,1032
20150901|2015-07-28 13:30,28,142.28,142.31,142.25,142.3,1776
20150901|2015-07-28 14:00,28,142.3,142.3,142.23,142.24,1513
20150901|2015-07-28 14:30,28,142.23,142.24,142.19,142.2,764
20150901|2015-07-29 05:00,29,142.13,142.19,142.11,142.13,621
20150901|2015-07-29 05:30,29,142.13,142.13,142.02,142.02,638
20150901|2015-07-29 06:00,29,142.02,142.03,141.96,141.98,1322
20150901|2015-07-29 06:30,29,141.98,142.04,141.98,141.99,870
20150901|2015-07-29 07:00,29,141.99,142,141.88,141.98,2528
20150901|2015-07-29 07:30,29,141.99,142.09,141.97,142.05,4011
20150901|2015-07-29 08:00,29,142.05,142.15,142.05,142.07,2500
20150901|2015-07-29 08:30,29,142.07,142.11,142.04,142.08,3240
20150901|2015-07-29 09:00,29,142.08,142.12,141.99,142.03,3722
20150901|2015-07-29 09:30,29,142.03,142.04,141.92,141.93,5521
20150901|2015-07-29 10:00,29,141.92,141.94,141.87,141.91,3554
20150901|2015-07-29 10:30,29,141.91,142,141.91,141.92,3569
20150901|2015-07-29 11:00,29,141.91,141.99,141.91,141.96,1940
20150901|2015-07-29 11:30,29,141.96,141.98,141.93,141.95,1284
20150901|2015-07-29 12:00,29,141.94,142.03,141.94,141.96,2279
20150901|2015-07-29 12:30,29,141.96,141.96,141.89,141.89,2137
20150901|2015-07-29 13:00,29,141.88,142.09,141.84,142.06,4458
20150901|2015-07-29 13:30,29,142.07,142.16,142.01,142.09,4040
20150901|2015-07-29 14:00,29,142.1,142.1,142.01,142.06,1160
20150901|2015-07-29 14:30,29,142.04,142.15,142.04,142.12,1228
20150901|2015-07-30 05:00,30,141.86,141.9,141.82,141.87,1086
20150901|2015-07-30 05:30,30,141.87,141.97,141.87,141.92,720
20150901|2015-07-30 06:00,30,141.92,141.95,141.88,141.9,841
20150901|2015-07-30 06:30,30,141.88,141.96,141.87,141.89,1168
20150901|2015-07-30 07:00,30,141.89,141.92,141.78,141.9,3424
20150901|2015-07-30 07:30,30,141.85,142.14,141.72,142.1,8766
20150901|2015-07-30 08:00,30,142.1,142.2,142.02,142.08,4634
20150901|2015-07-30 08:30,30,142.08,142.35,142.06,142.26,7152
20150901|2015-07-30 09:00,30,142.26,142.29,142.15,142.15,4652
20150901|2015-07-30 09:30,30,142.14,142.17,142.06,142.16,5520
20150901|2015-07-30 10:00,30,142.17,142.28,142.16,142.22,2878
20150901|2015-07-30 10:30,30,142.23,142.34,142.21,142.33,3052
20150901|2015-07-30 11:00,30,142.33,142.4,142.29,142.4,2438
20150901|2015-07-30 11:30,30,142.39,142.49,142.38,142.39,3091
20150901|2015-07-30 12:00,30,142.39,142.47,142.32,142.47,3160
20150901|2015-07-30 12:30,30,142.46,142.54,142.42,142.51,1965
20150901|2015-07-30 13:00,30,142.51,142.51,142.32,142.33,2080
20150901|2015-07-30 13:30,30,142.34,142.42,142.33,142.41,2409
20150901|2015-07-30 14:00,30,142.41,142.42,142.35,142.37,1289
20150901|2015-07-30 14:30,30,142.38,142.48,142.37,142.42,568
20150901|2015-07-31 05:00,31,142.2,142.37,142.18,142.37,718
20150901|2015-07-31 05:30,31,142.36,142.41,142.32,142.41,231
20150901|2015-07-31 06:00,31,142.4,142.5,142.37,142.49,1316
20150901|2015-07-31 06:30,31,142.49,142.63,142.47,142.63,1094
20150901|2015-07-31 07:00,31,142.64,142.65,142.56,142.57,2221
20150901|2015-07-31 07:30,31,142.58,143.16,142.58,143.16,11578
20150901|2015-07-31 08:00,31,143.16,143.28,143.1,143.15,6956
20150901|2015-07-31 08:30,31,143.15,143.34,143.12,143.33,5396
20150901|2015-07-31 09:00,31,143.33,143.52,143.3,143.47,6152
20150901|2015-07-31 09:30,31,143.47,143.59,143.39,143.41,5574
20150901|2015-07-31 10:00,31,143.42,143.46,143.28,143.32,4455
20150901|2015-07-31 10:30,31,143.32,143.39,143.32,143.38,3043
20150901|2015-07-31 11:00,31,143.38,143.39,143.23,143.23,4293
20150901|2015-07-31 11:30,31,143.23,143.25,143.06,143.07,4346
20150901|2015-07-31 12:00,31,143.07,143.13,143.05,143.11,2179
20150901|2015-08-04 04:30,4,143.45,143.45,143.36,143.42,321
20150901|2015-08-04 05:00,4,143.42,143.64,143.42,143.59,2327
20150901|2015-08-04 05:30,4,143.58,143.63,143.57,143.63,735
20150901|2015-08-04 06:00,4,143.63,143.65,143.6,143.63,1484
20150901|2015-08-04 06:30,4,143.63,143.73,143.61,143.63,2317
20150901|2015-08-04 07:00,4,143.63,143.64,143.48,143.56,5722
20150901|2015-08-04 07:30,4,143.56,143.57,143.45,143.53,5992
20150901|2015-08-04 08:00,4,143.53,143.63,143.48,143.61,4796
20150901|2015-08-04 08:30,4,143.61,143.65,143.49,143.57,5121
20150901|2015-08-04 09:00,4,143.57,143.63,143.51,143.58,4630
20150901|2015-08-04 09:30,4,143.58,143.69,143.53,143.67,4263
20150901|2015-08-04 10:00,4,143.66,143.73,143.58,143.71,4416
20150901|2015-08-04 10:30,4,143.71,143.72,143.56,143.63,3302
20150901|2015-08-04 11:00,4,143.63,143.67,143.58,143.67,1050
20150901|2015-08-04 11:30,4,143.66,143.68,143.61,143.64,1907
20150901|2015-08-04 12:00,4,143.64,143.66,143.56,143.58,1857
20150901|2015-08-04 12:30,4,143.58,143.58,143.39,143.49,3574
20150901|2015-08-04 13:00,4,143.49,143.49,143.34,143.35,4331
20150901|2015-08-04 13:30,4,143.34,143.39,143.28,143.36,4558
20150901|2015-08-04 14:00,4,143.35,143.36,143.22,143.26,1541
20150901|2015-08-04 14:30,4,143.27,143.3,143.21,143.29,2355
20150901|2015-08-05 05:00,5,143.15,143.15,142.97,142.97,1478
20150901|2015-08-05 05:30,5,142.98,143.01,142.93,142.98,390
20150901|2015-08-05 06:00,5,142.97,143.08,142.97,143.04,974
20150901|2015-08-05 06:30,5,143.03,143.23,143.03,143.14,2607
20150901|2015-08-05 07:00,5,143.14,143.37,143.07,143.15,4174
20150901|2015-08-05 07:30,5,143.15,143.16,142.97,143.01,4900
20150901|2015-08-05 08:00,5,143.01,143.07,142.87,142.87,4516
20150901|2015-08-05 08:30,5,142.88,142.88,142.61,142.71,8155
20150901|2015-08-05 09:00,5,142.71,142.72,142.45,142.62,8466
20150901|2015-08-05 09:30,5,142.62,142.73,142.56,142.72,3826
20150901|2015-08-05 10:00,5,142.72,142.8,142.64,142.64,4466
20150901|2015-08-05 10:30,5,142.65,142.71,142.62,142.71,2756
20150901|2015-08-05 11:00,5,142.71,142.85,142.67,142.84,1936
20150901|2015-08-05 11:30,5,142.85,142.93,142.84,142.84,1975
20150901|2015-08-05 12:00,5,142.84,142.99,142.82,142.94,1708
20150901|2015-08-05 12:30,5,142.94,142.98,142.92,142.97,1044
20150901|2015-08-05 13:00,5,142.97,143.02,142.91,142.92,1625
20150901|2015-08-05 13:30,5,142.91,142.93,142.84,142.86,2093
20150901|2015-08-05 14:00,5,142.85,142.9,142.85,142.89,537
20150901|2015-08-05 14:30,5,142.89,142.93,142.86,142.88,455
20150901|2015-08-06 04:30,6,142.92,142.94,142.92,142.94,78
20150901|2015-08-06 05:00,6,142.92,142.95,142.82,142.84,1391
20150901|2015-08-06 05:30,6,142.85,142.93,142.82,142.88,482
20150901|2015-08-06 06:00,6,142.87,142.99,142.87,142.87,3260
20150901|2015-08-06 06:30,6,142.86,142.86,142.64,142.69,2606
20150901|2015-08-06 07:00,6,142.68,142.74,142.57,142.68,2625
20150901|2015-08-06 07:30,6,142.69,142.83,142.64,142.73,3900
20150901|2015-08-06 08:00,6,142.73,142.79,142.64,142.72,3610
20150901|2015-08-06 08:30,6,142.72,142.91,142.71,142.91,4877
20150901|2015-08-06 09:00,6,142.9,142.95,142.83,142.88,3437
20150901|2015-08-06 09:30,6,142.88,142.9,142.81,142.88,3520
20150901|2015-08-06 10:00,6,142.88,143,142.88,143,2889
20150901|2015-08-06 10:30,6,142.99,143.08,142.99,143.05,2760
20150901|2015-08-06 11:00,6,143.05,143.12,143.05,143.09,1885
20150901|2015-08-06 11:30,6,143.09,143.13,143.04,143.04,2730
20150901|2015-08-06 12:00,6,143.04,143.07,142.99,143.03,2060
20150901|2015-08-06 12:30,6,143.03,143.09,143.02,143.08,1577
20150901|2015-08-06 13:00,6,143.07,143.08,143.02,143.04,1313
20150901|2015-08-06 13:30,6,143.04,143.07,143.03,143.04,1463
20150901|2015-08-06 14:00,6,143.05,143.07,143.03,143.06,599
20150901|2015-08-06 14:30,6,143.06,143.08,143.01,143.03,1102
20150901|2015-08-07 04:30,7,143.03,143.03,143.03,143.03,4
20150901|2015-08-07 05:00,7,143.04,143.04,142.95,142.99,373
20150901|2015-08-07 05:30,7,143,143.05,142.98,143.03,401
20150901|2015-08-07 06:00,7,143.03,143.07,143.01,143.01,1218
20150901|2015-08-07 06:30,7,143.02,143.07,143,143.02,1190
20150901|2015-08-07 07:00,7,143.02,143.06,142.92,143.01,2297
20150901|2015-08-07 07:30,7,143.06,143.16,142.75,142.87,7163
20150901|2015-08-07 08:00,7,142.87,143.17,142.86,143.03,4340
20150901|2015-08-07 08:30,7,143.04,143.09,142.9,142.93,3688
20150901|2015-08-07 09:00,7,142.92,143.18,142.92,143.18,4216
20150901|2015-08-07 09:30,7,143.18,143.21,143.08,143.13,3653
20150901|2015-08-07 10:00,7,143.14,143.25,143.11,143.25,2843
20150901|2015-08-07 10:30,7,143.26,143.28,143.21,143.22,2048
20150901|2015-08-07 11:00,7,143.22,143.27,143.21,143.23,1397
20150901|2015-08-07 11:30,7,143.23,143.3,143.23,143.27,1839
20150901|2015-08-07 12:00,7,143.27,143.36,143.26,143.28,1438
20150901|2015-08-07 12:30,7,143.28,143.3,143.21,143.24,1252
20150901|2015-08-07 13:00,7,143.23,143.36,143.23,143.36,1269
20150901|2015-08-07 13:30,7,143.36,143.38,143.3,143.32,1380
20150901|2015-08-07 14:00,7,143.33,143.39,143.3,143.37,391
20150901|2015-08-07 14:30,7,143.37,143.41,143.35,143.39,672
20150901|2015-08-10 04:30,10,143.23,143.23,143.23,143.23,5
20150901|2015-08-10 05:00,10,143.23,143.23,143,143.04,1033
20150901|2015-08-10 05:30,10,143.04,143.13,143.02,143.13,759
20150901|2015-08-10 06:00,10,143.14,143.25,143.13,143.19,2280
20150901|2015-08-10 06:30,10,143.19,143.24,143.18,143.18,996
20150901|2015-08-10 07:00,10,143.18,143.18,143.05,143.08,3042
20150901|2015-08-10 07:30,10,143.07,143.23,143.07,143.19,3525
20150901|2015-08-10 08:00,10,143.18,143.22,143.07,143.14,2771
20150901|2015-08-10 08:30,10,143.13,143.17,143.03,143.04,3266
20150901|2015-08-10 09:00,10,143.04,143.04,142.85,142.93,3529
20150901|2015-08-10 09:30,10,142.93,142.97,142.88,142.89,1406
20150901|2015-08-10 10:00,10,142.89,142.92,142.81,142.91,1850
20150901|2015-08-10 10:30,10,142.91,142.92,142.81,142.85,2026
20150901|2015-08-10 11:00,10,142.85,142.86,142.8,142.81,1348
20150901|2015-08-10 11:30,10,142.8,142.86,142.79,142.81,1362
20150901|2015-08-10 12:00,10,142.81,142.86,142.8,142.86,847
20150901|2015-08-10 12:30,10,142.86,142.86,142.74,142.75,1347
20150901|2015-08-10 13:00,10,142.74,142.83,142.74,142.75,857
20150901|2015-08-10 13:30,10,142.74,142.76,142.7,142.73,1726
20150901|2015-08-10 14:00,10,142.73,142.79,142.72,142.78,656
20150901|2015-08-10 14:30,10,142.77,142.8,142.74,142.76,1141
20150901|2015-08-11 05:00,11,143.38,143.58,143.33,143.5,2513
20150901|2015-08-11 05:30,11,143.52,143.56,143.47,143.48,825
20150901|2015-08-11 06:00,11,143.48,143.49,143.27,143.29,1279
20150901|2015-08-11 06:30,11,143.29,143.32,143.21,143.29,1437
20150901|2015-08-11 07:00,11,143.28,143.48,143.27,143.47,2554
20150901|2015-08-11 07:30,11,143.48,143.48,143.32,143.38,3139
20150901|2015-08-11 08:00,11,143.39,143.55,143.38,143.52,4170
20150901|2015-08-11 08:30,11,143.53,143.65,143.48,143.6,4245
20150901|2015-08-11 09:00,11,143.59,143.64,143.5,143.56,2418
20150901|2015-08-11 09:30,11,143.56,143.66,143.5,143.64,2683
20150901|2015-08-11 10:00,11,143.64,143.78,143.64,143.78,1867
20150901|2015-08-11 10:30,11,143.77,143.88,143.74,143.79,2909
20150901|2015-08-11 11:00,11,143.79,143.79,143.72,143.74,1703
20150901|2015-08-11 11:30,11,143.75,143.79,143.74,143.77,1293
20150901|2015-08-11 12:00,11,143.76,143.87,143.75,143.78,2013
20150901|2015-08-11 12:30,11,143.78,143.78,143.66,143.71,1736
20150901|2015-08-11 13:00,11,143.71,143.73,143.65,143.66,1411
20150901|2015-08-11 13:30,11,143.66,143.76,143.66,143.73,2731
20150901|2015-08-11 14:00,11,143.74,143.78,143.71,143.72,666
20150901|2015-08-11 14:30,11,143.72,143.73,143.69,143.73,506
20150901|2015-08-12 04:30,12,144.1,144.13,144.09,144.09,150
20150901|2015-08-12 05:00,12,144.07,144.09,143.97,144,1655
20150901|2015-08-12 05:30,12,143.98,143.98,143.81,143.95,959
20150901|2015-08-12 06:00,12,143.95,143.97,143.81,143.87,1213
20150901|2015-08-12 06:30,12,143.88,143.94,143.77,143.93,1095
20150901|2015-08-12 07:00,12,143.92,144.04,143.89,144.01,5372
20150901|2015-08-12 07:30,12,144.02,144.02,143.79,143.86,7716
20150901|2015-08-12 08:00,12,143.85,143.91,143.8,143.83,4834
20150901|2015-08-12 08:30,12,143.83,143.86,143.74,143.8,6025
20150901|2015-08-12 09:00,12,143.8,144.15,143.79,144.12,4297
20150901|2015-08-12 09:30,12,144.12,144.2,144.01,144.17,4648
20150901|2015-08-12 10:00,12,144.16,144.19,144.06,144.07,4227
20150901|2015-08-12 10:30,12,144.07,144.16,144.07,144.11,3139
20150901|2015-08-12 11:00,12,144.11,144.12,144.04,144.04,3849
20150901|2015-08-12 11:30,12,144.05,144.07,143.98,143.99,1657
20150901|2015-08-12 12:00,12,143.99,143.99,143.83,143.87,3704
20150901|2015-08-12 12:30,12,143.87,143.89,143.8,143.84,1437
20150901|2015-08-12 13:00,12,143.86,143.92,143.85,143.91,1424
20150901|2015-08-12 13:30,12,143.9,143.93,143.87,143.9,1866
20150901|2015-08-12 14:00,12,143.9,143.91,143.75,143.75,1529
20150901|2015-08-12 14:30,12,143.74,143.76,143.65,143.69,1045
20150901|2015-08-13 05:00,13,143.68,143.68,143.53,143.6,1092
20150901|2015-08-13 05:30,13,143.59,143.59,143.5,143.51,741
20150901|2015-08-13 06:00,13,143.51,143.51,143.42,143.43,1522
20150901|2015-08-13 06:30,13,143.43,143.57,143.43,143.56,1485
20150901|2015-08-13 07:00,13,143.56,143.61,143.5,143.58,3859
20150901|2015-08-13 07:30,13,143.58,143.67,143.42,143.48,6381
20150901|2015-08-13 08:00,13,143.49,143.53,143.42,143.48,4775
20150901|2015-08-13 08:30,13,143.48,143.7,143.44,143.58,5232
20150901|2015-08-13 09:00,13,143.59,143.76,143.59,143.63,4665
20150901|2015-08-13 09:30,13,143.64,143.72,143.59,143.71,2804
20150901|2015-08-13 10:00,13,143.72,143.73,143.68,143.69,3256
20150901|2015-08-13 10:30,13,143.68,143.77,143.68,143.69,2022
20150901|2015-08-13 11:00,13,143.69,143.73,143.67,143.67,892
20150901|2015-08-13 11:30,13,143.67,143.69,143.59,143.62,1536
20150901|2015-08-13 12:00,13,143.62,143.65,143.51,143.61,2183
20150901|2015-08-13 12:30,13,143.6,143.72,143.59,143.64,1297
20150901|2015-08-13 13:00,13,143.65,143.68,143.55,143.56,923
20150901|2015-08-13 13:30,13,143.56,143.63,143.54,143.61,1360
20150901|2015-08-13 14:00,13,143.61,143.62,143.55,143.6,784
20150901|2015-08-13 14:30,13,143.6,143.68,143.6,143.67,1681
20150901|2015-08-14 04:30,14,143.73,143.73,143.73,143.73,51
20150901|2015-08-14 05:00,14,143.74,143.83,143.7,143.8,1067
20150901|2015-08-14 05:30,14,143.8,143.8,143.74,143.77,606
20150901|2015-08-14 06:00,14,143.76,143.84,143.75,143.81,789
20150901|2015-08-14 06:30,14,143.81,143.81,143.72,143.72,888
20150901|2015-08-14 07:00,14,143.72,143.73,143.61,143.66,3115
20150901|2015-08-14 07:30,14,143.64,143.65,143.47,143.52,5171
20150901|2015-08-14 08:00,14,143.52,143.56,143.38,143.39,4107
20150901|2015-08-14 08:30,14,143.39,143.46,143.31,143.44,4977
20150901|2015-08-14 09:00,14,143.44,143.54,143.41,143.54,2587
20150901|2015-08-14 09:30,14,143.53,143.65,143.5,143.55,3610
20150901|2015-08-14 10:00,14,143.55,143.59,143.5,143.53,1533
20150901|2015-08-14 10:30,14,143.54,143.67,143.54,143.63,1715
20150901|2015-08-14 11:00,14,143.62,143.71,143.62,143.71,1295
20150901|2015-08-14 11:30,14,143.72,143.8,143.72,143.77,1814
20150901|2015-08-14 12:00,14,143.77,143.77,143.67,143.69,1963
20150901|2015-08-14 12:30,14,143.69,143.74,143.68,143.73,1293
20150901|2015-08-14 13:00,14,143.73,143.77,143.71,143.76,1203
20150901|2015-08-14 13:30,14,143.76,143.76,143.69,143.69,1245
20150901|2015-08-14 14:00,14,143.69,143.76,143.67,143.75,1029
20150901|2015-08-14 14:30,14,143.75,143.79,143.72,143.79,1033
20150901|2015-08-17 05:00,17,143.94,144.03,143.93,143.99,668
20150901|2015-08-17 05:30,17,143.99,144.03,143.97,143.98,550
20150901|2015-08-17 06:00,17,143.98,143.99,143.93,143.93,1209
20150901|2015-08-17 06:30,17,143.92,143.93,143.86,143.88,1401
20150901|2015-08-17 07:00,17,143.88,143.9,143.75,143.89,4724
20150901|2015-08-17 07:30,17,143.9,144.1,143.9,144.07,6893
20150901|2015-08-17 08:00,17,144.08,144.15,144.02,144.03,3960
20150901|2015-08-17 08:30,17,144.04,144.09,144.02,144.03,2379
20150901|2015-08-17 09:00,17,144.04,144.08,143.94,143.98,2996
20150901|2015-08-17 09:30,17,143.98,144.02,143.92,143.95,1782
20150901|2015-08-17 10:00,17,143.94,143.98,143.91,143.97,1718
20150901|2015-08-17 10:30,17,143.96,144.03,143.95,144.01,1428
20150901|2015-08-17 11:00,17,144.01,144.04,143.96,143.98,1200
20150901|2015-08-17 11:30,17,143.98,144.02,143.98,144,762
20150901|2015-08-17 12:00,17,144.01,144.12,144.01,144.06,1979
20150901|2015-08-17 12:30,17,144.06,144.1,144.02,144.02,1044
20150901|2015-08-17 13:00,17,144.02,144.02,143.94,144.01,1182
20150901|2015-08-17 13:30,17,144.02,144.05,144,144.03,1109
20150901|2015-08-17 14:00,17,144.03,144.05,143.94,143.97,802
20150901|2015-08-17 14:30,17,143.96,143.96,143.91,143.92,404
20150901|2015-08-18 04:30,18,144,144,144,144,25
20150901|2015-08-18 05:00,18,144,144,143.89,143.93,691
20150901|2015-08-18 05:30,18,143.94,143.97,143.91,143.95,310
20150901|2015-08-18 06:00,18,143.95,143.99,143.92,143.94,853
20150901|2015-08-18 06:30,18,143.95,143.97,143.8,143.83,1471
20150901|2015-08-18 07:00,18,143.84,143.86,143.78,143.81,2293
20150901|2015-08-18 07:30,18,143.82,143.84,143.55,143.58,5532
20150901|2015-08-18 08:00,18,143.57,143.65,143.52,143.56,4221
20150901|2015-08-18 08:30,18,143.56,143.71,143.53,143.67,2683
20150901|2015-08-18 09:00,18,143.68,143.76,143.63,143.65,2051
20150901|2015-08-18 09:30,18,143.65,143.69,143.63,143.67,1965
20150901|2015-08-18 10:00,18,143.66,143.77,143.66,143.75,2311
20150901|2015-08-18 10:30,18,143.75,143.76,143.7,143.72,1007
20150901|2015-08-18 11:00,18,143.72,143.75,143.69,143.73,862
20150901|2015-08-18 11:30,18,143.72,143.8,143.72,143.79,623
20150901|2015-08-18 12:00,18,143.79,143.85,143.77,143.79,1337
20150901|2015-08-18 12:30,18,143.79,143.82,143.76,143.77,2005
20150901|2015-08-18 13:00,18,143.77,143.79,143.64,143.66,1574
20150901|2015-08-18 13:30,18,143.66,143.71,143.64,143.69,2670
20150901|2015-08-18 14:00,18,143.69,143.69,143.59,143.59,926
20150901|2015-08-18 14:30,18,143.59,143.62,143.58,143.62,864
20150901|2015-08-19 04:30,19,143.81,143.81,143.81,143.81,2
20150901|2015-08-19 05:00,19,143.76,143.8,143.72,143.76,633
20150901|2015-08-19 05:30,19,143.77,143.78,143.71,143.74,626
20150901|2015-08-19 06:00,19,143.74,143.75,143.71,143.73,671
20150901|2015-08-19 06:30,19,143.73,143.74,143.66,143.7,740
20150901|2015-08-19 07:00,19,143.71,143.76,143.68,143.74,3592
20150901|2015-08-19 07:30,19,143.74,143.83,143.55,143.6,7265
20150901|2015-08-19 08:00,19,143.6,143.6,143.35,143.48,6467
20150901|2015-08-19 08:30,19,143.47,143.58,143.45,143.56,4637
20150901|2015-08-19 09:00,19,143.57,143.69,143.56,143.69,3261
20150901|2015-08-19 09:30,19,143.69,143.91,143.69,143.88,4107
20150901|2015-08-19 10:00,19,143.89,144.13,143.89,144.06,7293
20150901|2015-08-19 10:30,19,144.07,144.23,144.06,144.18,3777
20150901|2015-08-19 11:00,19,144.17,144.3,144.15,144.28,3513
20150901|2015-08-19 11:30,19,144.27,144.38,144.27,144.33,4912
20150901|2015-08-19 12:00,19,144.33,144.42,144.33,144.37,3040
20150901|2015-08-19 12:30,19,144.37,144.64,144.26,144.58,9794
20150901|2015-08-19 13:00,19,144.59,144.62,144.34,144.47,6454
20150901|2015-08-19 13:30,19,144.46,144.67,144.46,144.67,4490
20150901|2015-08-19 14:00,19,144.66,144.78,144.64,144.76,1543
20150901|2015-08-19 14:30,19,144.75,144.77,144.63,144.63,1658
20150901|2015-08-20 04:30,20,144.83,144.84,144.83,144.84,30
20150901|2015-08-20 05:00,20,144.85,145.08,144.82,145.08,1760
20150901|2015-08-20 05:30,20,145.07,145.11,144.99,145.07,1507
20150901|2015-08-20 06:00,20,145.06,145.1,145.02,145.02,3066
20150901|2015-08-20 06:30,20,145.02,145.02,144.83,144.86,4345
20150901|2015-08-20 07:00,20,144.87,144.92,144.7,144.75,6754
20150901|2015-08-20 07:30,20,144.75,144.78,144.6,144.69,4148
20150901|2015-08-20 08:00,20,144.69,144.78,144.65,144.78,2923
20150901|2015-08-20 08:30,20,144.78,144.82,144.72,144.77,3190
20150901|2015-08-20 09:00,20,144.76,144.96,144.7,144.94,4160
20150901|2015-08-20 09:30,20,144.93,145.01,144.83,144.86,2730
20150901|2015-08-20 10:00,20,144.86,144.88,144.77,144.78,2912
20150901|2015-08-20 10:30,20,144.77,144.79,144.73,144.78,2486
20150901|2015-08-20 11:00,20,144.78,144.8,144.73,144.78,1382
20150901|2015-08-20 11:30,20,144.78,144.83,144.74,144.82,2096
20150901|2015-08-20 12:00,20,144.82,144.96,144.82,144.86,2503
20150901|2015-08-20 12:30,20,144.86,144.86,144.77,144.78,2230
20150901|2015-08-20 13:00,20,144.78,144.84,144.78,144.8,1877
20150901|2015-08-20 13:30,20,144.81,144.9,144.79,144.84,2056
20150901|2015-08-20 14:00,20,144.83,144.87,144.82,144.83,632
20150901|2015-08-20 14:30,20,144.83,144.9,144.82,144.89,877
20150901|2015-08-21 05:00,21,144.88,144.97,144.87,144.91,1162
20150901|2015-08-21 05:30,21,144.91,144.97,144.9,144.95,460
20150901|2015-08-21 06:00,21,144.96,145.06,144.91,145.06,947
20150901|2015-08-21 06:30,21,145.06,145.09,145,145.04,1516
20150901|2015-08-21 07:00,21,145.04,145.19,145.03,145.15,3694
20150901|2015-08-21 07:30,21,145.13,145.13,145.03,145.11,4635
20150901|2015-08-21 08:00,21,145.11,145.16,145.06,145.13,2168
20150901|2015-08-21 08:30,21,145.13,145.15,144.93,144.94,5985
20150901|2015-08-21 09:00,21,144.94,144.96,144.88,144.92,4822
20150901|2015-08-21 09:30,21,144.92,145.18,144.9,145.15,4144
20150901|2015-08-21 10:00,21,145.14,145.33,145.14,145.23,4904
20150901|2015-08-21 10:30,21,145.23,145.32,145.22,145.25,2435
20150901|2015-08-21 11:00,21,145.26,145.29,145.16,145.28,1726
20150901|2015-08-21 11:30,21,145.28,145.33,145.2,145.33,3066
20150901|2015-08-21 12:00,21,145.33,145.39,145.22,145.22,2383
20150901|2015-08-21 12:30,21,145.21,145.26,145.08,145.09,2260
20150901|2015-08-21 13:00,21,145.09,145.15,145.07,145.13,1657
20150901|2015-08-21 13:30,21,145.12,145.19,145.09,145.16,2648
20150901|2015-08-21 14:00,21,145.15,145.26,145.15,145.21,1272
20150901|2015-08-21 14:30,21,145.22,145.24,145.19,145.22,768
20150901|2015-08-24 05:00,24,145.43,145.6,145.38,145.6,2239
20150901|2015-08-24 05:30,24,145.59,145.6,145.37,145.5,1224
20150901|2015-08-24 06:00,24,145.5,145.7,145.48,145.7,1838
20150901|2015-08-24 06:30,24,145.69,146.09,145.67,145.89,6407
20150901|2015-08-24 07:00,24,145.9,145.98,145.62,145.68,9549
20150901|2015-08-24 07:30,24,145.68,145.78,145.56,145.72,9670
20150901|2015-08-24 08:00,24,145.71,146.03,145.69,146,14278
20150901|2015-08-24 08:30,24,146.01,146.16,145.79,145.83,10313
20150901|2015-08-24 09:00,24,145.83,145.87,145.39,145.55,8296
20150901|2015-08-24 09:30,24,145.56,145.67,145.48,145.54,7502
20150901|2015-08-24 10:00,24,145.53,145.59,145.43,145.45,5429
20150901|2015-08-24 10:30,24,145.45,145.45,145.13,145.23,7222
20150901|2015-08-24 11:00,24,145.24,145.33,145.18,145.21,3565
20150901|2015-08-24 11:30,24,145.22,145.25,145.08,145.14,3839
20150901|2015-08-24 12:00,24,145.13,145.13,144.93,145.01,5303
20150901|2015-08-24 12:30,24,145.01,145.19,145.01,145.18,4337
20150901|2015-08-24 13:00,24,145.18,145.28,145.15,145.23,2797
20150901|2015-08-24 13:30,24,145.23,145.56,145.15,145.5,4389
20150901|2015-08-24 14:00,24,145.51,145.56,145.39,145.47,1980
20150901|2015-08-24 14:30,24,145.45,145.48,145.25,145.31,937
20150901|2015-08-25 05:00,25,144.88,144.95,144.51,144.61,3457
20150901|2015-08-25 05:30,25,144.62,144.67,144.49,144.65,1331
20150901|2015-08-25 06:00,25,144.67,144.73,144.5,144.55,2047
20150901|2015-08-25 06:30,25,144.56,144.61,144.43,144.49,2721
20150901|2015-08-25 07:00,25,144.49,144.74,144.48,144.67,6685
20150901|2015-08-25 07:30,25,144.66,144.77,144.55,144.68,9685
20150901|2015-08-25 08:00,25,144.67,144.69,144.36,144.41,10765
20150901|2015-08-25 08:30,25,144.42,144.49,144.36,144.44,9650
20150901|2015-08-25 09:00,25,144.44,144.48,144.33,144.46,7126
20150901|2015-08-25 09:30,25,144.46,144.52,144.45,144.48,4659
20150901|2015-08-25 10:00,25,144.48,144.48,144.26,144.35,6170
20150901|2015-08-25 10:30,25,144.35,144.42,144.32,144.35,3232
20150901|2015-08-25 11:00,25,144.35,144.37,144.22,144.27,2796
20150901|2015-08-25 11:30,25,144.27,144.32,144.25,144.31,1685
20150901|2015-08-25 12:00,25,144.31,144.45,144.31,144.44,2623
20150901|2015-08-25 12:30,25,144.45,144.45,144.34,144.38,2713
20150901|2015-08-25 13:00,25,144.39,144.42,144.28,144.3,2327
20150901|2015-08-25 13:30,25,144.29,144.31,144.08,144.12,3974
20150901|2015-08-25 14:00,25,144.13,144.22,144.06,144.21,2050
20150901|2015-08-25 14:30,25,144.21,144.47,144.19,144.47,2311
20150901|2015-08-26 04:30,26,144.72,144.73,144.7,144.73,14
20150901|2015-08-26 05:00,26,144.69,144.7,144.52,144.57,980
20150901|2015-08-26 05:30,26,144.57,144.62,144.28,144.29,893
20150901|2015-08-26 06:00,26,144.29,144.31,144.17,144.21,1072
20150901|2015-08-26 06:30,26,144.21,144.26,143.99,144,1118
20150901|2015-08-26 07:00,26,143.99,144.02,143.71,143.81,4309
20150901|2015-08-26 07:30,26,143.78,143.78,143.5,143.62,3892
20150901|2015-08-26 08:00,26,143.63,143.66,143.43,143.59,1769
20150901|2015-08-26 08:30,26,143.59,143.77,143.54,143.73,1484
20150901|2015-08-26 09:00,26,143.72,143.77,143.6,143.7,1848
20150901|2015-08-26 09:30,26,143.69,144.14,143.67,143.93,1885
20150901|2015-08-26 10:00,26,143.94,143.97,143.73,143.73,934
20150901|2015-08-26 10:30,26,143.74,143.92,143.71,143.83,689
20150901|2015-08-26 11:00,26,143.84,143.92,143.79,143.9,830
20150901|2015-08-26 11:30,26,143.9,143.99,143.79,143.79,551
20150901|2015-08-26 12:00,26,143.79,143.79,143.62,143.68,455
20150901|2015-08-26 12:30,26,143.67,143.7,143.45,143.45,864
20150901|2015-08-26 13:00,26,143.44,143.52,143.39,143.52,1287
20150901|2015-08-26 13:30,26,143.51,143.51,143.39,143.4,699
20150901|2015-08-26 14:00,26,143.38,143.39,143.19,143.25,283
20150901|2015-08-26 14:30,26,143.23,143.23,143.13,143.16,80
20150901|2015-08-27 05:00,27,143.44,143.49,143.42,143.48,40
20150901|2015-08-27 05:30,27,143.43,143.43,143.35,143.37,3
20150901|2015-08-27 06:00,27,143.37,143.39,143.33,143.38,118
20150901|2015-08-27 06:30,27,143.41,143.41,143.41,143.41,7
20150901|2015-08-27 07:00,27,143.3,143.3,143.24,143.26,29
20150901|2015-08-27 07:30,27,143.3,143.3,143.03,143.05,106
20150901|2015-08-27 08:00,27,143.06,143.18,143.01,143.13,151
20150901|2015-08-27 08:30,27,143.08,143.15,143.06,143.15,99
20150901|2015-08-27 09:00,27,143.29,143.31,143.27,143.28,61
20150901|2015-08-27 09:30,27,143.31,143.31,143.19,143.2,45
20150901|2015-08-27 10:00,27,143.14,143.23,143.02,143.04,89
20150901|2015-08-27 10:30,27,143.07,143.09,143.04,143.04,19
20150901|2015-08-27 11:00,27,143.02,143.02,143.02,143.02,1
20150901|2015-08-27 11:30,27,143.01,143.05,142.99,142.99,13
20150901|2015-08-27 12:00,27,143.04,143.16,143.04,143.16,26
20150901|2015-08-27 13:00,27,143.36,143.36,143.32,143.32,3
20150901|2015-08-27 13:30,27,143.28,143.29,143.28,143.29,56
20150901|2015-08-28 05:00,28,143.49,143.5,143.49,143.5,11
20150901|2015-08-28 05:30,28,143.44,143.45,143.44,143.45,2
20150901|2015-08-28 06:30,28,143.27,143.32,143.27,143.32,4
20150901|2015-08-28 08:00,28,143.67,143.67,143.67,143.67,1
20150901|2015-08-28 08:30,28,143.72,143.72,143.69,143.69,12
20150901|2015-08-28 09:00,28,143.76,143.78,143.69,143.71,28
20150901|2015-08-28 09:30,28,143.64,143.64,143.62,143.62,9
20150901|2015-08-28 10:00,28,143.45,143.45,143.45,143.45,1
20150901|2015-08-28 10:30,28,143.44,143.44,143.2,143.22,16
20150901|2015-08-28 11:00,28,143.25,143.25,143.25,143.25,1
20150901|2015-08-28 13:00,28,143.34,143.34,143.34,143.34,1
20150901|2015-08-28 13:30,28,143.36,143.36,143.36,143.36,4
20150901|2015-08-31 06:30,31,143.6,143.6,143.6,143.6,2
20150901|2015-08-31 07:00,31,143.63,143.73,143.59,143.73,22
20150901|2015-08-31 07:30,31,143.7,143.72,143.69,143.72,23
20150901|2015-08-31 08:30,31,143.69,143.75,143.64,143.74,110
20150901|2015-08-31 09:00,31,143.76,143.83,143.66,143.68,434
20150901|2015-08-31 09:30,31,143.68,143.69,143.59,143.61,402
20150901|2015-08-31 10:00,31,143.62,143.65,143.41,143.41,377
20150901|2015-08-31 10:30,31,143.42,143.5,143.27,143.33,324
20150901|2015-08-31 11:00,31,143.36,143.44,143.31,143.4,205
20150901|2015-08-31 11:30,31,143.39,143.43,143.34,143.42,158
20150901|2015-08-31 12:00,31,143.44,143.44,143.32,143.35,173
20150901|2015-08-31 12:30,31,143.36,143.4,143.26,143.28,188
20150901|2015-08-31 13:00,31,143.27,143.31,143.11,143.15,221
20150901|2015-08-31 13:30,31,143.15,143.15,142.99,143.15,743
20150901|2015-08-31 14:00,31,143.12,143.12,142.89,142.93,436
20150901|2015-08-31 14:30,31,142.93,142.93,142.86,142.87,162
20150901|2015-09-01 06:00,1,143.41,143.41,143.35,143.35,2
20150901|2015-09-01 06:30,1,143.39,143.42,143.39,143.42,15
20150901|2015-09-01 07:30,1,143.38,143.38,143.33,143.33,36
20150901|2015-09-01 08:30,1,143,143,142.87,143,151
20150901|2015-09-01 09:00,1,143,143.06,143,143.06,63
20150901|2015-09-01 09:30,1,143.04,143.04,143.04,143.04,9
20150901|2015-09-01 10:00,1,143.11,143.11,143.05,143.05,5
20150901|2015-09-01 10:30,1,143.04,143.11,143.01,143.07,11
20150901|2015-09-01 11:00,1,143.14,143.14,143.14,143.14,1
20150901|2015-09-02 08:00,2,143.04,143.04,143,143.01,86
20150901|2015-09-02 08:30,2,143.03,143.03,143,143.01,79
20150901|2015-09-02 09:00,2,142.93,142.93,142.92,142.92,38
20150901|2015-09-02 10:30,2,143.03,143.09,143.03,143.08,11
20150901|2015-09-02 11:00,2,143.34,143.36,143.34,143.36,10
20150901|2015-09-02 11:30,2,143.27,143.27,143.27,143.27,8
20150901|2015-09-03 07:00,3,143.23,143.23,143.23,143.23,3
20150901|2015-09-03 08:30,3,143.05,143.05,143.02,143.02,16
20150901|2015-09-03 09:00,3,143.05,143.05,143.05,143.05,10
20150901|2015-09-03 10:30,3,142.92,142.92,142.92,142.92,5
20150901|2015-09-03 11:30,3,142.97,142.97,142.97,142.97,4
20150901|2015-09-04 07:30,4,143.42,143.42,143.07,143.07,14
20150901|2015-09-04 08:00,4,142.95,142.95,142.95,142.95,8
20150901|2015-09-04 08:30,4,142.83,142.83,142.83,142.83,3
20150901|2015-09-04 10:00,4,143.32,143.33,143.32,143.33,60
20150901|2015-09-04 10:30,4,143.31,143.31,143.31,143.31,5
20150901|2015-09-04 11:30,4,143.4,143.4,143.4,143.4,15
20150901|2015-09-04 12:00,4,143.38,143.38,143.38,143.38,1
20150901|2015-09-08 10:30,8,143.05,143.05,143.05,143.05,4
20150901|2015-09-09 10:30,9,142.63,142.63,142.55,142.55,8
20150901|2015-09-09 13:30,9,143.01,143.01,143.01,143.01,6
20150901|2015-09-10 11:00,10,142.74,142.74,142.74,142.74,4
20150901|2015-09-10 12:00,10,142.84,142.84,142.84,142.84,2
20150901|2015-09-10 12:30,10,142.74,142.78,142.74,142.78,8
20150901|2015-09-11 11:30,11,143.13,143.13,143.13,143.13,21
20150901|2015-09-16 08:00,16,141.98,141.98,141.91,141.94,70
20150901|2015-09-16 08:30,16,141.8,141.8,141.8,141.8,1
20150901|2015-09-16 09:00,16,141.94,142,141.94,142,11
20150901|2015-09-16 09:30,16,142.05,142.05,142.05,142.05,1
20151201|2015-08-17 07:30,17,142.24,142.43,142.24,142.43,9
20151201|2015-08-17 08:00,17,142.46,142.46,142.46,142.46,7
20151201|2015-08-18 07:00,18,142.17,142.17,142.13,142.14,130
20151201|2015-08-18 09:00,18,142.03,142.03,142.03,142.03,2
20151201|2015-08-19 07:00,19,142.06,142.07,142.03,142.03,51
20151201|2015-08-19 07:30,19,142.04,142.05,141.99,141.99,40
20151201|2015-08-19 08:00,19,141.75,141.75,141.75,141.75,5
20151201|2015-08-19 09:00,19,141.94,141.94,141.94,141.94,1
20151201|2015-08-19 10:00,19,142.28,142.28,142.28,142.28,21
20151201|2015-08-19 11:30,19,142.64,142.65,142.64,142.64,72
20151201|2015-08-19 12:30,19,142.85,142.85,142.84,142.84,10
20151201|2015-08-19 13:00,19,142.77,142.77,142.77,142.77,5
20151201|2015-08-19 14:30,19,142.99,142.99,142.96,142.98,31
20151201|2015-08-20 05:00,20,143.19,143.4,143.19,143.39,13
20151201|2015-08-20 06:00,20,143.39,143.39,143.39,143.39,1
20151201|2015-08-20 06:30,20,143.2,143.2,143.2,143.2,4
20151201|2015-08-20 07:00,20,143.19,143.19,143.05,143.05,32
20151201|2015-08-20 07:30,20,143.05,143.05,142.99,143,25
20151201|2015-08-20 08:00,20,143,143.08,143,143.08,6
20151201|2015-08-20 08:30,20,143.07,143.12,143.07,143.12,57
20151201|2015-08-20 09:00,20,143.04,143.26,143.03,143.25,64
20151201|2015-08-20 09:30,20,143.22,143.23,143.2,143.2,58
20151201|2015-08-20 10:00,20,143.21,143.21,143.2,143.21,100
20151201|2015-08-20 11:00,20,143.07,143.08,143.06,143.08,26
20151201|2015-08-20 11:30,20,143.1,143.11,143.07,143.07,37
20151201|2015-08-20 12:00,20,143.22,143.22,143.22,143.22,2
20151201|2015-08-20 12:30,20,143.11,143.11,143.11,143.11,12
20151201|2015-08-20 13:00,20,143.11,143.15,143.11,143.13,27
20151201|2015-08-20 13:30,20,143.18,143.18,143.15,143.15,36
20151201|2015-08-20 14:00,20,143.15,143.15,143.15,143.15,6
20151201|2015-08-20 14:30,20,143.17,143.21,143.15,143.19,121
20151201|2015-08-21 05:00,21,143.27,143.27,143.2,143.2,4
20151201|2015-08-21 05:30,21,143.23,143.25,143.23,143.25,11
20151201|2015-08-21 06:00,21,143.33,143.33,143.33,143.33,6
20151201|2015-08-21 06:30,21,143.38,143.38,143.34,143.34,15
20151201|2015-08-21 07:00,21,143.39,143.51,143.39,143.48,85
20151201|2015-08-21 07:30,21,143.45,143.45,143.35,143.42,134
20151201|2015-08-21 08:00,21,143.43,143.48,143.39,143.48,50
20151201|2015-08-21 08:30,21,143.45,143.45,143.25,143.25,146
20151201|2015-08-21 09:00,21,143.26,143.27,143.19,143.25,724
20151201|2015-08-21 09:30,21,143.25,143.5,143.22,143.47,137
20151201|2015-08-21 10:00,21,143.47,143.63,143.47,143.52,213
20151201|2015-08-21 10:30,21,143.55,143.62,143.54,143.58,200
20151201|2015-08-21 11:00,21,143.59,143.6,143.49,143.59,47
20151201|2015-08-21 11:30,21,143.57,143.63,143.54,143.63,85
20151201|2015-08-21 12:00,21,143.64,143.7,143.54,143.54,53
20151201|2015-08-21 12:30,21,143.54,143.54,143.44,143.44,48
20151201|2015-08-21 13:00,21,143.4,143.47,143.4,143.47,24
20151201|2015-08-21 13:30,21,143.45,143.49,143.41,143.46,46
20151201|2015-08-21 14:00,21,143.47,143.56,143.47,143.52,27
20151201|2015-08-21 14:30,21,143.55,143.56,143.52,143.56,37
20151201|2015-08-24 05:00,24,144.05,144.05,143.7,143.91,143
20151201|2015-08-24 05:30,24,143.89,143.92,143.7,143.79,55
20151201|2015-08-24 06:00,24,143.81,144.01,143.81,144.01,238
20151201|2015-08-24 06:30,24,144.01,144.4,144,144.2,651
20151201|2015-08-24 07:00,24,144.21,144.28,143.94,144,1956
20151201|2015-08-24 07:30,24,144.01,144.1,143.88,144.03,1071
20151201|2015-08-24 08:00,24,144.02,144.35,144,144.31,1364
20151201|2015-08-24 08:30,24,144.33,144.46,144.12,144.16,1032
20151201|2015-08-24 09:00,24,144.15,144.19,143.71,143.87,1162
20151201|2015-08-24 09:30,24,143.89,143.99,143.81,143.87,1654
20151201|2015-08-24 10:00,24,143.86,143.92,143.77,143.77,841
20151201|2015-08-24 10:30,24,143.78,143.78,143.46,143.55,713
20151201|2015-08-24 11:00,24,143.56,143.65,143.53,143.53,268
20151201|2015-08-24 11:30,24,143.56,143.58,143.41,143.46,298
20151201|2015-08-24 12:00,24,143.45,143.45,143.26,143.33,231
20151201|2015-08-24 12:30,24,143.34,143.51,143.34,143.51,151
20151201|2015-08-24 13:00,24,143.51,143.6,143.48,143.58,246
20151201|2015-08-24 13:30,24,143.55,143.89,143.48,143.84,895
20151201|2015-08-24 14:00,24,143.84,143.89,143.74,143.8,269
20151201|2015-08-24 14:30,24,143.82,143.82,143.59,143.67,81
20151201|2015-08-25 05:00,25,143.54,143.54,142.79,142.94,996
20151201|2015-08-25 05:30,25,142.93,143.01,142.83,142.98,401
20151201|2015-08-25 06:00,25,143.01,143.04,142.84,142.88,530
20151201|2015-08-25 06:30,25,142.9,142.94,142.77,142.84,638
20151201|2015-08-25 07:00,25,142.85,143.09,142.83,143.01,1263
20151201|2015-08-25 07:30,25,143.02,143.11,142.9,143.02,2436
20151201|2015-08-25 08:00,25,143.02,143.03,142.69,142.77,2195
20151201|2015-08-25 08:30,25,142.76,142.84,142.72,142.78,2798
20151201|2015-08-25 09:00,25,142.78,142.85,142.66,142.8,2644
20151201|2015-08-25 09:30,25,142.79,142.87,142.77,142.8,1716
20151201|2015-08-25 10:00,25,142.8,142.8,142.58,142.69,2411
20151201|2015-08-25 10:30,25,142.68,142.75,142.64,142.67,1491
20151201|2015-08-25 11:00,25,142.68,142.7,142.55,142.6,518
20151201|2015-08-25 11:30,25,142.6,142.65,142.58,142.65,630
20151201|2015-08-25 12:00,25,142.64,142.78,142.64,142.77,681
20151201|2015-08-25 12:30,25,142.78,142.78,142.67,142.72,576
20151201|2015-08-25 13:00,25,142.72,142.76,142.62,142.63,761
20151201|2015-08-25 13:30,25,142.63,142.64,142.41,142.46,1244
20151201|2015-08-25 14:00,25,142.45,142.54,142.37,142.53,829
20151201|2015-08-25 14:30,25,142.51,142.8,142.51,142.79,1326
20151201|2015-08-26 04:30,26,142.85,143.04,142.85,143.04,33
20151201|2015-08-26 05:00,26,143.03,143.03,142.85,142.9,1777
20151201|2015-08-26 05:30,26,142.89,142.95,142.62,142.63,1516
20151201|2015-08-26 06:00,26,142.63,142.65,142.51,142.54,1876
20151201|2015-08-26 06:30,26,142.55,142.59,142.32,142.34,1733
20151201|2015-08-26 07:00,26,142.33,142.35,142.03,142.13,5717
20151201|2015-08-26 07:30,26,142.12,142.12,141.84,141.95,9373
20151201|2015-08-26 08:00,26,141.95,141.98,141.75,141.92,5953
20151201|2015-08-26 08:30,26,141.91,142.08,141.88,142.06,4610
20151201|2015-08-26 09:00,26,142.06,142.11,141.92,142.03,5033
20151201|2015-08-26 09:30,26,142.03,142.49,142,142.27,5718
20151201|2015-08-26 10:00,26,142.27,142.31,142.07,142.07,5038
20151201|2015-08-26 10:30,26,142.07,142.26,142.04,142.17,3003
20151201|2015-08-26 11:00,26,142.18,142.26,142.13,142.26,3330
20151201|2015-08-26 11:30,26,142.25,142.34,142.14,142.15,3019
20151201|2015-08-26 12:00,26,142.15,142.15,141.97,142.04,2437
20151201|2015-08-26 12:30,26,142.04,142.05,141.79,141.8,4349
20151201|2015-08-26 13:00,26,141.8,141.89,141.74,141.87,3326
20151201|2015-08-26 13:30,26,141.87,141.89,141.75,141.77,3307
20151201|2015-08-26 14:00,26,141.76,141.76,141.55,141.6,1035
20151201|2015-08-26 14:30,26,141.6,141.6,141.47,141.53,781
20151201|2015-08-27 05:00,27,141.78,141.88,141.76,141.86,1316
20151201|2015-08-27 05:30,27,141.85,141.86,141.71,141.74,1141
20151201|2015-08-27 06:00,27,141.75,141.75,141.65,141.72,2327
20151201|2015-08-27 06:30,27,141.73,141.79,141.68,141.68,1755
20151201|2015-08-27 07:00,27,141.69,141.71,141.56,141.67,3617
20151201|2015-08-27 07:30,27,141.67,141.67,141.35,141.39,8816
20151201|2015-08-27 08:00,27,141.39,141.52,141.33,141.45,4882
20151201|2015-08-27 08:30,27,141.45,141.58,141.39,141.56,4342
20151201|2015-08-27 09:00,27,141.56,141.66,141.56,141.59,4534
20151201|2015-08-27 09:30,27,141.59,141.67,141.48,141.5,4294
20151201|2015-08-27 10:00,27,141.51,141.55,141.34,141.36,4616
20151201|2015-08-27 10:30,27,141.35,141.46,141.33,141.34,2403
20151201|2015-08-27 11:00,27,141.33,141.36,141.28,141.32,2431
20151201|2015-08-27 11:30,27,141.33,141.4,141.3,141.33,2385
20151201|2015-08-27 12:00,27,141.31,141.57,141.31,141.52,3543
20151201|2015-08-27 12:30,27,141.52,141.63,141.52,141.61,1724
20151201|2015-08-27 13:00,27,141.6,141.68,141.58,141.62,2203
20151201|2015-08-27 13:30,27,141.62,141.66,141.52,141.65,2722
20151201|2015-08-27 14:00,27,141.65,141.67,141.48,141.48,1338
20151201|2015-08-27 14:30,27,141.49,141.52,141.31,141.31,933
20151201|2015-08-28 04:30,28,141.7,141.71,141.7,141.7,67
20151201|2015-08-28 05:00,28,141.7,141.83,141.69,141.8,2410
20151201|2015-08-28 05:30,28,141.8,141.85,141.77,141.79,1165
20151201|2015-08-28 06:00,28,141.79,141.8,141.62,141.62,942
20151201|2015-08-28 06:30,28,141.63,141.7,141.53,141.69,1143
20151201|2015-08-28 07:00,28,141.7,141.75,141.62,141.67,3811
20151201|2015-08-28 07:30,28,141.65,141.98,141.65,141.98,5369
20151201|2015-08-28 08:00,28,141.98,142.1,141.91,141.96,5402
20151201|2015-08-28 08:30,28,141.96,142.1,141.92,142.08,4457
20151201|2015-08-28 09:00,28,142.09,142.12,141.87,141.89,5652
20151201|2015-08-28 09:30,28,141.89,141.98,141.87,141.91,2888
20151201|2015-08-28 10:00,28,141.91,141.93,141.69,141.76,3899
20151201|2015-08-28 10:30,28,141.77,141.78,141.45,141.55,5676
20151201|2015-08-28 11:00,28,141.54,141.63,141.44,141.53,3834
20151201|2015-08-28 11:30,28,141.52,141.6,141.48,141.6,2705
20151201|2015-08-28 12:00,28,141.61,141.69,141.6,141.69,2259
20151201|2015-08-28 12:30,28,141.68,141.72,141.66,141.7,2644
20151201|2015-08-28 13:00,28,141.69,141.72,141.61,141.68,1583
20151201|2015-08-28 13:30,28,141.69,141.72,141.61,141.64,2495
20151201|2015-08-28 14:00,28,141.64,141.69,141.63,141.64,897
20151201|2015-08-28 14:30,28,141.65,141.69,141.61,141.62,722
20151201|2015-08-31 05:00,31,141.8,142.01,141.8,141.92,1334
20151201|2015-08-31 05:30,31,141.91,141.92,141.85,141.87,532
20151201|2015-08-31 06:00,31,141.87,141.9,141.85,141.89,534
20151201|2015-08-31 06:30,31,141.89,141.96,141.84,141.96,555
20151201|2015-08-31 07:00,31,141.95,142.07,141.92,142.03,1528
20151201|2015-08-31 07:30,31,142.04,142.06,141.95,141.96,2959
20151201|2015-08-31 08:00,31,141.97,142.06,141.97,142,2465
20151201|2015-08-31 08:30,31,142,142.08,141.95,142.07,4199
20151201|2015-08-31 09:00,31,142.07,142.14,141.97,141.98,3407
20151201|2015-08-31 09:30,31,141.98,141.99,141.89,141.91,3095
20151201|2015-08-31 10:00,31,141.92,141.95,141.7,141.73,4347
20151201|2015-08-31 10:30,31,141.72,141.8,141.58,141.67,3531
20151201|2015-08-31 11:00,31,141.66,141.74,141.62,141.71,2093
20151201|2015-08-31 11:30,31,141.71,141.74,141.65,141.74,1916
20151201|2015-08-31 12:00,31,141.74,141.74,141.63,141.66,2085
20151201|2015-08-31 12:30,31,141.66,141.7,141.55,141.58,2410
20151201|2015-08-31 13:00,31,141.58,141.62,141.41,141.44,3481
20151201|2015-08-31 13:30,31,141.44,141.45,141.27,141.42,6099
20151201|2015-08-31 14:00,31,141.41,141.43,141.2,141.22,2423
20151201|2015-08-31 14:30,31,141.22,141.22,141.13,141.15,1727
20151201|2015-09-01 04:30,1,141.58,141.58,141.58,141.58,53
20151201|2015-09-01 05:00,1,141.61,141.83,141.46,141.48,1904
20151201|2015-09-01 05:30,1,141.48,141.69,141.48,141.66,2078
20151201|2015-09-01 06:00,1,141.67,141.75,141.66,141.71,1666
20151201|2015-09-01 06:30,1,141.7,141.75,141.66,141.69,1333
20151201|2015-09-01 07:00,1,141.69,141.74,141.63,141.73,3382
20151201|2015-09-01 07:30,1,141.72,141.81,141.55,141.67,7931
20151201|2015-09-01 08:00,1,141.67,141.68,141.29,141.35,5886
20151201|2015-09-01 08:30,1,141.34,141.38,141.18,141.3,5008
20151201|2015-09-01 09:00,1,141.31,141.52,141.28,141.38,4903
20151201|2015-09-01 09:30,1,141.37,141.55,141.35,141.42,3769
20151201|2015-09-01 10:00,1,141.41,141.49,141.33,141.37,2800
20151201|2015-09-01 10:30,1,141.37,141.45,141.32,141.41,2682
20151201|2015-09-01 11:00,1,141.41,141.49,141.38,141.44,1932
20151201|2015-09-01 11:30,1,141.44,141.46,141.38,141.43,2453
20151201|2015-09-01 12:00,1,141.43,141.46,141.34,141.34,2853
20151201|2015-09-01 12:30,1,141.34,141.46,141.31,141.43,2271
20151201|2015-09-01 13:00,1,141.44,141.52,141.42,141.51,2804
20151201|2015-09-01 13:30,1,141.52,141.59,141.47,141.55,3150
20151201|2015-09-01 14:00,1,141.55,141.69,141.55,141.68,1828
20151201|2015-09-01 14:30,1,141.68,141.8,141.68,141.73,1972
20151201|2015-09-02 05:00,2,141.66,141.74,141.62,141.7,1369
20151201|2015-09-02 05:30,2,141.71,141.9,141.7,141.87,620
20151201|2015-09-02 06:00,2,141.88,141.89,141.81,141.84,1334
20151201|2015-09-02 06:30,2,141.84,141.86,141.76,141.76,1072
20151201|2015-09-02 07:00,2,141.75,141.83,141.67,141.67,2925
20151201|2015-09-02 07:30,2,141.67,141.68,141.34,141.42,5513
20151201|2015-09-02 08:00,2,141.42,141.47,141.34,141.36,5245
20151201|2015-09-02 08:30,2,141.35,141.43,141.29,141.33,5829
20151201|2015-09-02 09:00,2,141.34,141.36,141.13,141.26,5378
20151201|2015-09-02 09:30,2,141.27,141.46,141.27,141.37,4079
20151201|2015-09-02 10:00,2,141.37,141.4,141.32,141.39,2518
20151201|2015-09-02 10:30,2,141.38,141.57,141.36,141.55,2622
20151201|2015-09-02 11:00,2,141.55,141.69,141.51,141.62,5281
20151201|2015-09-02 11:30,2,141.62,141.63,141.5,141.53,1630
20151201|2015-09-02 12:00,2,141.52,141.63,141.52,141.57,3216
20151201|2015-09-02 12:30,2,141.58,141.64,141.54,141.64,1080
20151201|2015-09-02 13:00,2,141.63,141.65,141.48,141.48,1962
20151201|2015-09-02 13:30,2,141.49,141.49,141.42,141.45,3183
20151201|2015-09-02 14:00,2,141.47,141.5,141.41,141.45,549
20151201|2015-09-02 14:30,2,141.46,141.51,141.46,141.46,515
20151201|2015-09-03 04:30,3,141.56,141.61,141.56,141.61,39
20151201|2015-09-03 05:00,3,141.59,141.67,141.56,141.56,1073
20151201|2015-09-03 05:30,3,141.57,141.58,141.49,141.52,461
20151201|2015-09-03 06:00,3,141.53,141.57,141.5,141.52,953
20151201|2015-09-03 06:30,3,141.52,141.53,141.44,141.51,990
20151201|2015-09-03 07:00,3,141.49,141.67,141.49,141.66,2920
20151201|2015-09-03 07:30,3,141.66,141.82,141.59,141.76,6208
20151201|2015-09-03 08:00,3,141.77,141.78,141.57,141.57,4189
20151201|2015-09-03 08:30,3,141.56,141.57,141.32,141.39,5677
20151201|2015-09-03 09:00,3,141.39,141.42,141.16,141.18,4087
20151201|2015-09-03 09:30,3,141.18,141.23,141.08,141.2,2991
20151201|2015-09-03 10:00,3,141.21,141.29,141.21,141.26,2579
20151201|2015-09-03 10:30,3,141.26,141.36,141.24,141.34,2571
20151201|2015-09-03 11:00,3,141.35,141.39,141.26,141.26,3714
20151201|2015-09-03 11:30,3,141.26,141.34,141.26,141.32,1556
20151201|2015-09-03 12:00,3,141.32,141.4,141.31,141.34,2291
20151201|2015-09-03 12:30,3,141.33,141.39,141.3,141.33,3035
20151201|2015-09-03 13:00,3,141.33,141.39,141.28,141.34,2166
20151201|2015-09-03 13:30,3,141.34,141.34,141.24,141.33,2187
20151201|2015-09-03 14:00,3,141.34,141.39,141.27,141.28,1063
20151201|2015-09-03 14:30,3,141.29,141.39,141.27,141.39,1259
20151201|2015-09-04 05:00,4,141.91,141.92,141.8,141.87,1601
20151201|2015-09-04 05:30,4,141.87,141.88,141.72,141.74,1315
20151201|2015-09-04 06:00,4,141.74,141.78,141.69,141.75,906
20151201|2015-09-04 06:30,4,141.75,141.76,141.66,141.7,876
20151201|2015-09-04 07:00,4,141.69,141.72,141.63,141.64,4020
20151201|2015-09-04 07:30,4,141.65,141.86,141.27,141.34,10693
20151201|2015-09-04 08:00,4,141.33,141.46,141.24,141.27,7052
20151201|2015-09-04 08:30,4,141.26,141.26,140.99,141.17,7378
20151201|2015-09-04 09:00,4,141.17,141.21,141.13,141.19,5475
20151201|2015-09-04 09:30,4,141.19,141.47,141.19,141.46,4869
20151201|2015-09-04 10:00,4,141.45,141.67,141.45,141.6,6804
20151201|2015-09-04 10:30,4,141.6,141.62,141.52,141.57,3120
20151201|2015-09-04 11:00,4,141.57,141.73,141.55,141.72,2452
20151201|2015-09-04 11:30,4,141.72,141.75,141.66,141.71,2185
20151201|2015-09-04 12:00,4,141.71,141.77,141.63,141.68,1387
20151201|2015-09-08 04:30,8,141.41,141.45,141.35,141.45,65
20151201|2015-09-08 05:00,8,141.44,141.45,141.22,141.27,1681
20151201|2015-09-08 05:30,8,141.27,141.34,141.26,141.34,1815
20151201|2015-09-08 06:00,8,141.35,141.45,141.33,141.39,1555
20151201|2015-09-08 06:30,8,141.38,141.42,141.32,141.42,1073
20151201|2015-09-08 07:00,8,141.41,141.47,141.37,141.41,1906
20151201|2015-09-08 07:30,8,141.41,141.42,141.17,141.18,4194
20151201|2015-09-08 08:00,8,141.18,141.31,141.18,141.31,3545
20151201|2015-09-08 08:30,8,141.31,141.44,141.29,141.42,4410
20151201|2015-09-08 09:00,8,141.41,141.5,141.37,141.4,2563
20151201|2015-09-08 09:30,8,141.4,141.44,141.32,141.42,2711
20151201|2015-09-08 10:00,8,141.41,141.44,141.31,141.4,2289
20151201|2015-09-08 10:30,8,141.39,141.39,141.3,141.36,2355
20151201|2015-09-08 11:00,8,141.35,141.36,141.2,141.22,1433
20151201|2015-09-08 11:30,8,141.22,141.26,141.13,141.16,1951
20151201|2015-09-08 12:00,8,141.16,141.17,141.08,141.15,1705
20151201|2015-09-08 12:30,8,141.15,141.19,141.12,141.17,1606
20151201|2015-09-08 13:00,8,141.17,141.29,141.16,141.29,1920
20151201|2015-09-08 13:30,8,141.28,141.36,141.28,141.33,2289
20151201|2015-09-08 14:00,8,141.31,141.36,141.31,141.33,565
20151201|2015-09-08 14:30,8,141.33,141.34,141.22,141.24,1000
20151201|2015-09-09 05:00,9,141.07,141.07,140.94,141.04,727
20151201|2015-09-09 05:30,9,141.05,141.07,141.04,141.05,592
20151201|2015-09-09 06:00,9,141.05,141.08,141.04,141.07,761
20151201|2015-09-09 06:30,9,141.07,141.14,141.03,141.04,846
20151201|2015-09-09 07:00,9,141.04,141.22,141.02,141.2,3080
20151201|2015-09-09 07:30,9,141.22,141.22,140.99,140.99,5335
20151201|2015-09-09 08:00,9,141,141.21,140.98,141.18,5245
20151201|2015-09-09 08:30,9,141.17,141.32,141.14,141.24,3732
20151201|2015-09-09 09:00,9,141.24,141.24,140.85,140.86,6746
20151201|2015-09-09 09:30,9,140.86,141.04,140.85,141,3272
20151201|2015-09-09 10:00,9,141,141.04,140.95,140.98,3327
20151201|2015-09-09 10:30,9,140.98,141.04,140.89,140.89,2165
20151201|2015-09-09 11:00,9,140.89,140.89,140.74,140.76,2229
20151201|2015-09-09 11:30,9,140.76,140.78,140.67,140.73,2935
20151201|2015-09-09 12:00,9,140.72,140.84,140.71,140.84,2204
20151201|2015-09-09 12:30,9,140.85,141.12,140.85,141.12,3914
20151201|2015-09-09 13:00,9,141.13,141.21,141.09,141.15,3100
20151201|2015-09-09 13:30,9,141.15,141.34,141.15,141.24,2573
20151201|2015-09-09 14:00,9,141.24,141.31,141.1,141.14,1343
20151201|2015-09-09 14:30,9,141.13,141.26,141.13,141.2,841
20151201|2015-09-10 04:30,10,140.84,140.85,140.83,140.83,27
20151201|2015-09-10 05:00,10,140.84,140.98,140.78,140.95,993
20151201|2015-09-10 05:30,10,140.95,140.98,140.88,140.95,557
20151201|2015-09-10 06:00,10,140.95,141.05,140.92,141.03,735
20151201|2015-09-10 06:30,10,141.03,141.18,141,141.15,685
20151201|2015-09-10 07:00,10,141.14,141.16,141,141.12,2023
20151201|2015-09-10 07:30,10,141.14,141.34,141.11,141.18,5020
20151201|2015-09-10 08:00,10,141.18,141.21,141.09,141.13,3042
20151201|2015-09-10 08:30,10,141.14,141.14,140.91,140.97,4825
20151201|2015-09-10 09:00,10,140.97,141.11,140.93,141.03,3362
20151201|2015-09-10 09:30,10,141.04,141.06,140.95,141.05,3562
20151201|2015-09-10 10:00,10,141.05,141.27,141.05,141.17,3792
20151201|2015-09-10 10:30,10,141.18,141.18,141.05,141.07,2186
20151201|2015-09-10 11:00,10,141.06,141.11,141,141.09,1299
20151201|2015-09-10 11:30,10,141.08,141.11,140.99,141.08,1090
20151201|2015-09-10 12:00,10,141.08,141.24,141.07,141.08,1804
20151201|2015-09-10 12:30,10,141.08,141.1,141,141.02,2148
20151201|2015-09-10 13:00,10,141.02,141.11,141,141.07,2402
20151201|2015-09-10 13:30,10,141.08,141.21,141.04,141.16,2416
20151201|2015-09-10 14:00,10,141.16,141.18,141.09,141.16,799
20151201|2015-09-10 14:30,10,141.16,141.2,141.15,141.18,1243
20151201|2015-09-11 04:30,11,141.21,141.21,141.21,141.21,15
20151201|2015-09-11 05:00,11,141.26,141.33,141.19,141.24,916
20151201|2015-09-11 05:30,11,141.24,141.3,141.24,141.28,771
20151201|2015-09-11 06:00,11,141.29,141.31,141.23,141.26,717
20151201|2015-09-11 06:30,11,141.25,141.28,141.21,141.21,1050
20151201|2015-09-11 07:00,11,141.21,141.27,141.2,141.23,2909
20151201|2015-09-11 07:30,11,141.23,141.34,141.17,141.27,4885
20151201|2015-09-11 08:00,11,141.27,141.3,141.14,141.14,2984
20151201|2015-09-11 08:30,11,141.15,141.41,141.1,141.4,2440
20151201|2015-09-11 09:00,11,141.4,141.49,141.35,141.44,4541
20151201|2015-09-11 09:30,11,141.44,141.54,141.43,141.51,2306
20151201|2015-09-11 10:00,11,141.5,141.58,141.49,141.51,2437
20151201|2015-09-11 10:30,11,141.5,141.54,141.45,141.52,1679
20151201|2015-09-11 11:00,11,141.51,141.52,141.44,141.45,1372
20151201|2015-09-11 11:30,11,141.45,141.46,141.4,141.43,1047
20151201|2015-09-11 12:00,11,141.42,141.46,141.37,141.43,1091
20151201|2015-09-11 12:30,11,141.43,141.56,141.43,141.55,1959
20151201|2015-09-11 13:00,11,141.54,141.54,141.41,141.44,1407
20151201|2015-09-11 13:30,11,141.43,141.45,141.4,141.43,2044
20151201|2015-09-11 14:00,11,141.42,141.43,141.33,141.37,886
20151201|2015-09-11 14:30,11,141.37,141.38,141.36,141.37,338
20151201|2015-09-14 08:00,14,141.59,141.62,141.47,141.52,2824
20151201|2015-09-14 08:30,14,141.53,141.65,141.52,141.6,2805
20151201|2015-09-14 09:00,14,141.6,141.73,141.58,141.71,8146
20151201|2015-09-14 09:30,14,141.71,141.72,141.58,141.58,2350
20151201|2015-09-14 10:00,14,141.58,141.58,141.4,141.49,3494
20151201|2015-09-14 10:30,14,141.49,141.64,141.49,141.63,3159
20151201|2015-09-14 11:00,14,141.62,141.69,141.61,141.68,2497
20151201|2015-09-14 11:30,14,141.67,141.75,141.63,141.71,3116
20151201|2015-09-14 12:00,14,141.72,141.72,141.64,141.67,1021
20151201|2015-09-14 12:30,14,141.67,141.67,141.55,141.55,1519
20151201|2015-09-14 13:00,14,141.55,141.63,141.53,141.63,1781
20151201|2015-09-14 13:30,14,141.63,141.65,141.58,141.62,1234
20151201|2015-09-14 14:00,14,141.62,141.65,141.6,141.64,380
20151201|2015-09-14 14:30,14,141.63,141.68,141.58,141.58,477
20151201|2015-09-15 05:00,15,141.68,141.68,141.58,141.6,665
20151201|2015-09-15 05:30,15,141.61,141.7,141.59,141.65,687
20151201|2015-09-15 06:00,15,141.65,141.7,141.51,141.54,805
20151201|2015-09-15 06:30,15,141.53,141.59,141.47,141.47,722
20151201|2015-09-15 07:00,15,141.46,141.58,141.41,141.56,3059
20151201|2015-09-15 07:30,15,141.58,141.65,141.32,141.37,4105
20151201|2015-09-15 08:00,15,141.38,141.38,141.16,141.22,4722
20151201|2015-09-15 08:30,15,141.22,141.29,141.06,141.08,4419
20151201|2015-09-15 09:00,15,141.08,141.11,140.98,141.09,6303
20151201|2015-09-15 09:30,15,141.08,141.08,140.79,140.86,5597
20151201|2015-09-15 10:00,15,140.86,140.91,140.82,140.85,3562
20151201|2015-09-15 10:30,15,140.85,140.87,140.73,140.75,4778
20151201|2015-09-15 11:00,15,140.76,140.76,140.63,140.67,4135
20151201|2015-09-15 11:30,15,140.67,140.67,140.45,140.45,3818
20151201|2015-09-15 12:00,15,140.46,140.49,140.32,140.41,5039
20151201|2015-09-15 12:30,15,140.41,140.53,140.39,140.53,3905
20151201|2015-09-15 13:00,15,140.53,140.63,140.44,140.44,3186
20151201|2015-09-15 13:30,15,140.44,140.44,140.25,140.25,2817
20151201|2015-09-15 14:00,15,140.25,140.37,140.23,140.36,972
20151201|2015-09-15 14:30,15,140.36,140.36,140.25,140.25,442
20151201|2015-09-16 05:00,16,140.26,140.39,140.25,140.3,1318
20151201|2015-09-16 05:30,16,140.3,140.32,140.11,140.18,2234
20151201|2015-09-16 06:00,16,140.18,140.19,140.05,140.15,2033
20151201|2015-09-16 06:30,16,140.13,140.23,140.13,140.2,1162
20151201|2015-09-16 07:00,16,140.21,140.33,140.2,140.24,4885
20151201|2015-09-16 07:30,16,140.26,140.39,140.14,140.25,5465
20151201|2015-09-16 08:00,16,140.25,140.38,140.21,140.21,3741
20151201|2015-09-16 08:30,16,140.22,140.36,140.13,140.34,5487
20151201|2015-09-16 09:00,16,140.34,140.42,140.27,140.37,4249
20151201|2015-09-16 09:30,16,140.37,140.39,140.29,140.35,2984
20151201|2015-09-16 10:00,16,140.35,140.36,140.21,140.28,2812
20151201|2015-09-16 10:30,16,140.28,140.45,140.26,140.41,2302
20151201|2015-09-16 11:00,16,140.4,140.4,140.2,140.2,2656
20151201|2015-09-16 11:30,16,140.21,140.24,140.15,140.22,2105
20151201|2015-09-16 12:00,16,140.23,140.26,140.21,140.24,2215
20151201|2015-09-16 12:30,16,140.24,140.24,140.19,140.21,1298
20151201|2015-09-16 13:00,16,140.21,140.23,140.15,140.17,1838
20151201|2015-09-16 13:30,16,140.16,140.16,139.83,139.86,2653
20151201|2015-09-16 14:00,16,139.85,140.07,139.85,140.06,1783
20151201|2015-09-16 14:30,16,140.06,140.1,140.02,140.02,1389
20151201|2015-09-17 04:30,17,140.15,140.15,140.15,140.15,33
20151201|2015-09-17 05:00,17,140.17,140.17,140.01,140.03,1720
20151201|2015-09-17 05:30,17,140.03,140.07,139.96,140.01,727
20151201|2015-09-17 06:00,17,140,140.05,139.93,140.04,2551
20151201|2015-09-17 06:30,17,140.04,140.1,140.01,140.06,1446
20151201|2015-09-17 07:00,17,140.05,140.07,139.93,139.94,2306
20151201|2015-09-17 07:30,17,139.93,140.05,139.9,140,3207
20151201|2015-09-17 08:00,17,139.99,140.04,139.9,139.94,2338
20151201|2015-09-17 08:30,17,139.94,140.01,139.9,139.99,2154
20151201|2015-09-17 09:00,17,140,140.03,139.89,139.95,3397
20151201|2015-09-17 09:30,17,139.95,139.96,139.85,139.95,2015
20151201|2015-09-17 10:00,17,139.94,139.95,139.86,139.88,2572
20151201|2015-09-17 10:30,17,139.88,139.89,139.84,139.87,1847
20151201|2015-09-17 11:00,17,139.87,139.9,139.81,139.87,2121
20151201|2015-09-17 11:30,17,139.87,139.89,139.86,139.89,1702
20151201|2015-09-17 12:00,17,139.88,140.04,139.87,140.04,2328
20151201|2015-09-17 12:30,17,140.03,140.18,140.01,140.18,2822
20151201|2015-09-17 13:00,17,140.19,140.63,140.13,140.44,8147
20151201|2015-09-17 13:30,17,140.44,140.73,140.44,140.54,6949
20151201|2015-09-17 14:00,17,140.55,140.69,140.5,140.6,1856
20151201|2015-09-17 14:30,17,140.6,140.7,140.56,140.68,3203
20151201|2015-09-18 04:30,18,140.95,140.96,140.95,140.95,103
20151201|2015-09-18 05:00,18,140.95,141.02,140.88,140.9,2144
20151201|2015-09-18 05:30,18,140.91,140.94,140.88,140.89,1590
20151201|2015-09-18 06:00,18,140.9,141,140.89,140.99,2099
20151201|2015-09-18 06:30,18,140.99,141,140.86,140.92,1499
20151201|2015-09-18 07:00,18,140.91,140.98,140.86,140.89,3496
20151201|2015-09-18 07:30,18,140.89,140.91,140.79,140.9,4114
20151201|2015-09-18 08:00,18,140.9,140.98,140.87,140.94,4503
20151201|2015-09-18 08:30,18,140.94,141.07,140.93,140.99,4086
20151201|2015-09-18 09:00,18,141.01,141.14,141,141.05,5971
20151201|2015-09-18 09:30,18,141.04,141.14,141.02,141.05,3970
20151201|2015-09-18 10:00,18,141.05,141.22,141.03,141.2,3710
20151201|2015-09-18 10:30,18,141.21,141.27,141.14,141.26,3390
20151201|2015-09-18 11:00,18,141.27,141.4,141.25,141.36,3232
20151201|2015-09-18 11:30,18,141.36,141.36,141.27,141.3,1436
20151201|2015-09-18 12:00,18,141.3,141.45,141.29,141.41,1715
20151201|2015-09-18 12:30,18,141.41,141.43,141.36,141.37,1097
20151201|2015-09-18 13:00,18,141.38,141.45,141.37,141.42,1215
20151201|2015-09-18 13:30,18,141.41,141.54,141.4,141.52,2383
20151201|2015-09-18 14:00,18,141.52,141.56,141.46,141.5,1343
20151201|2015-09-18 14:30,18,141.49,141.56,141.47,141.55,662
20151201|2015-09-21 05:00,21,141.3,141.3,141.17,141.21,2399
20151201|2015-09-21 05:30,21,141.22,141.35,141.21,141.33,547
20151201|2015-09-21 06:00,21,141.33,141.35,141.16,141.18,1345
20151201|2015-09-21 06:30,21,141.17,141.21,141.12,141.21,1179
20151201|2015-09-21 07:00,21,141.21,141.23,141.11,141.22,3115
20151201|2015-09-21 07:30,21,141.21,141.27,141.16,141.19,1737
20151201|2015-09-21 08:00,21,141.19,141.26,141.07,141.1,2068
20151201|2015-09-21 08:30,21,141.1,141.14,141.05,141.1,3023
20151201|2015-09-21 09:00,21,141.12,141.15,141.02,141.05,3448
20151201|2015-09-21 09:30,21,141.05,141.05,140.9,140.93,2355
20151201|2015-09-21 10:00,21,140.93,140.93,140.84,140.92,1502
20151201|2015-09-21 10:30,21,140.91,140.98,140.88,140.88,1452
20151201|2015-09-21 11:00,21,140.89,140.91,140.76,140.79,1903
20151201|2015-09-21 11:30,21,140.79,140.86,140.77,140.77,1572
20151201|2015-09-21 12:00,21,140.77,140.81,140.63,140.64,2741
20151201|2015-09-21 12:30,21,140.65,140.71,140.61,140.66,1177
20151201|2015-09-21 13:00,21,140.66,140.71,140.64,140.7,1366
20151201|2015-09-21 13:30,21,140.7,140.72,140.46,140.51,2718
20151201|2015-09-21 14:00,21,140.5,140.62,140.5,140.6,1252
20151201|2015-09-21 14:30,21,140.6,140.62,140.56,140.57,929
20151201|2015-09-22 04:30,22,140.91,140.94,140.91,140.92,138
20151201|2015-09-22 05:00,22,140.91,141.19,140.91,141.11,1724
20151201|2015-09-22 05:30,22,141.11,141.14,141.06,141.07,1222
20151201|2015-09-22 06:00,22,141.08,141.13,141,141.09,1516
20151201|2015-09-22 06:30,22,141.09,141.14,140.96,140.96,1648
20151201|2015-09-22 07:00,22,140.96,141.08,140.95,141.05,2762
20151201|2015-09-22 07:30,22,141.04,141.16,141.02,141.14,2848
20151201|2015-09-22 08:00,22,141.14,141.31,141.12,141.25,5192
20151201|2015-09-22 08:30,22,141.25,141.28,141.11,141.22,5782
20151201|2015-09-22 09:00,22,141.21,141.37,141.15,141.31,3434
20151201|2015-09-22 09:30,22,141.31,141.41,141.3,141.36,3597
20151201|2015-09-22 10:00,22,141.36,141.42,141.34,141.39,3077
20151201|2015-09-22 10:30,22,141.4,141.46,141.36,141.43,2114
20151201|2015-09-22 11:00,22,141.43,141.47,141.35,141.44,1245
20151201|2015-09-22 11:30,22,141.44,141.47,141.43,141.45,1396
20151201|2015-09-22 12:00,22,141.45,141.62,141.44,141.57,3253
20151201|2015-09-22 12:30,22,141.58,141.58,141.41,141.42,2304
20151201|2015-09-22 13:00,22,141.42,141.45,141.39,141.44,1399
20151201|2015-09-22 13:30,22,141.43,141.45,141.31,141.33,2223
20151201|2015-09-22 14:00,22,141.33,141.35,141.29,141.29,906
20151201|2015-09-22 14:30,22,141.29,141.31,141.26,141.29,624
20151201|2015-09-23 05:00,23,141.2,141.23,141.15,141.18,471
20151201|2015-09-23 05:30,23,141.18,141.19,141.11,141.12,719
20151201|2015-09-23 06:00,23,141.12,141.16,141.1,141.13,717
20151201|2015-09-23 06:30,23,141.13,141.23,141.12,141.22,492
20151201|2015-09-23 07:00,23,141.23,141.28,141.15,141.2,1862
20151201|2015-09-23 07:30,23,141.24,141.39,141.24,141.35,4018
20151201|2015-09-23 08:00,23,141.35,141.45,141.24,141.25,4302
20151201|2015-09-23 08:30,23,141.25,141.27,141.16,141.2,3948
20151201|2015-09-23 09:00,23,141.19,141.24,141.08,141.09,3706
20151201|2015-09-23 09:30,23,141.08,141.16,141.06,141.15,6925
20151201|2015-09-23 10:00,23,141.15,141.25,141.1,141.23,4624
20151201|2015-09-23 10:30,23,141.23,141.32,141.23,141.27,3017
20151201|2015-09-23 11:00,23,141.27,141.38,141.26,141.32,2366
20151201|2015-09-23 11:30,23,141.33,141.36,141.28,141.32,1378
20151201|2015-09-23 12:00,23,141.32,141.36,141.27,141.32,2118
20151201|2015-09-23 12:30,23,141.31,141.34,141.3,141.32,1375
20151201|2015-09-23 13:00,23,141.32,141.33,141.26,141.31,1348
20151201|2015-09-23 13:30,23,141.31,141.42,141.3,141.37,2272
20151201|2015-09-23 14:00,23,141.37,141.38,141.3,141.31,1216
20151201|2015-09-23 14:30,23,141.29,141.35,141.26,141.26,1207
20151201|2015-09-24 04:30,24,141.32,141.32,141.32,141.32,5
20151201|2015-09-24 05:00,24,141.35,141.41,141.32,141.4,1470
20151201|2015-09-24 05:30,24,141.4,141.69,141.4,141.59,2295
20151201|2015-09-24 06:00,24,141.6,141.75,141.59,141.73,1053
20151201|2015-09-24 06:30,24,141.73,141.75,141.63,141.71,1330
20151201|2015-09-24 07:00,24,141.7,141.72,141.66,141.7,3240
20151201|2015-09-24 07:30,24,141.7,141.78,141.63,141.69,4929
20151201|2015-09-24 08:00,24,141.69,141.96,141.69,141.87,5518
20151201|2015-09-24 08:30,24,141.88,142.02,141.83,142,4078
20151201|2015-09-24 09:00,24,142.01,142.02,141.83,141.99,4544
20151201|2015-09-24 09:30,24,141.99,142,141.88,141.89,4242
20151201|2015-09-24 10:00,24,141.89,141.96,141.8,141.81,5339
20151201|2015-09-24 10:30,24,141.8,141.8,141.68,141.72,4237
20151201|2015-09-24 11:00,24,141.72,141.77,141.69,141.74,1900
20151201|2015-09-24 11:30,24,141.74,141.87,141.69,141.87,2251
20151201|2015-09-24 12:00,24,141.87,141.95,141.84,141.92,2868
20151201|2015-09-24 12:30,24,141.92,141.93,141.79,141.84,1671
20151201|2015-09-24 13:00,24,141.84,141.88,141.71,141.72,1268
20151201|2015-09-24 13:30,24,141.73,141.74,141.54,141.57,2993
20151201|2015-09-24 14:00,24,141.56,141.67,141.53,141.57,1579
20151201|2015-09-24 14:30,24,141.57,141.57,141.52,141.53,1074
20151201|2015-09-25 05:00,25,141.14,141.14,140.97,141.06,1985
20151201|2015-09-25 05:30,25,141.05,141.14,141.05,141.12,709
20151201|2015-09-25 06:00,25,141.12,141.13,140.97,140.99,1366
20151201|2015-09-25 06:30,25,140.98,140.98,140.84,140.88,1806
20151201|2015-09-25 07:00,25,140.88,140.91,140.79,140.87,3640
20151201|2015-09-25 07:30,25,140.85,140.9,140.7,140.79,6164
20151201|2015-09-25 08:00,25,140.8,140.9,140.73,140.82,5292
20151201|2015-09-25 08:30,25,140.81,140.99,140.79,140.86,6170
20151201|2015-09-25 09:00,25,140.86,141,140.8,140.82,4293
20151201|2015-09-25 09:30,25,140.82,140.86,140.68,140.72,3546
20151201|2015-09-25 10:00,25,140.73,140.79,140.6,140.64,3102
20151201|2015-09-25 10:30,25,140.65,140.76,140.65,140.72,1867
20151201|2015-09-25 11:00,25,140.73,140.86,140.72,140.8,2757
20151201|2015-09-25 11:30,25,140.8,140.85,140.76,140.81,1336
20151201|2015-09-25 12:00,25,140.8,140.83,140.72,140.77,1322
20151201|2015-09-25 12:30,25,140.77,140.88,140.77,140.87,1037
20151201|2015-09-25 13:00,25,140.86,140.94,140.82,140.93,1422
20151201|2015-09-25 13:30,25,140.94,140.96,140.86,140.88,2887
20151201|2015-09-25 14:00,25,140.89,140.94,140.82,140.86,1167
20151201|2015-09-25 14:30,25,140.85,140.86,140.76,140.76,799
20151201|2015-09-28 04:30,28,141.1,141.12,141.1,141.12,11
20151201|2015-09-28 05:00,28,141.08,141.22,141.08,141.17,1742
20151201|2015-09-28 05:30,28,141.16,141.2,141.1,141.12,973
20151201|2015-09-28 06:00,28,141.12,141.17,141.09,141.15,1669
20151201|2015-09-28 06:30,28,141.15,141.39,141.15,141.32,2517
20151201|2015-09-28 07:00,28,141.31,141.32,141.25,141.26,2016
20151201|2015-09-28 07:30,28,141.27,141.28,141.07,141.18,4972
20151201|2015-09-28 08:00,28,141.18,141.26,141.12,141.21,2182
20151201|2015-09-28 08:30,28,141.21,141.46,141.2,141.39,4369
20151201|2015-09-28 09:00,28,141.41,141.59,141.4,141.53,4160
20151201|2015-09-28 09:30,28,141.52,141.62,141.52,141.56,2863
20151201|2015-09-28 10:00,28,141.56,141.75,141.53,141.72,2741
20151201|2015-09-28 10:30,28,141.72,141.83,141.7,141.83,3132
20151201|2015-09-28 11:00,28,141.83,141.92,141.83,141.91,2467
20151201|2015-09-28 11:30,28,141.92,141.97,141.89,141.94,1869
20151201|2015-09-28 12:00,28,141.94,141.96,141.85,141.87,2493
20151201|2015-09-28 12:30,28,141.87,141.89,141.73,141.79,2423
20151201|2015-09-28 13:00,28,141.81,141.92,141.79,141.85,1706
20151201|2015-09-28 13:30,28,141.85,141.93,141.85,141.89,4037
20151201|2015-09-28 14:00,28,141.9,141.95,141.86,141.95,1116
20151201|2015-09-28 14:30,28,141.95,141.95,141.84,141.9,1579
20151201|2015-09-29 04:30,29,141.85,141.89,141.85,141.89,16
20151201|2015-09-29 05:00,29,141.91,142.04,141.88,141.94,1217
20151201|2015-09-29 05:30,29,141.94,141.94,141.77,141.83,975
20151201|2015-09-29 06:00,29,141.84,141.85,141.78,141.83,1268
20151201|2015-09-29 06:30,29,141.82,141.83,141.63,141.63,2211
20151201|2015-09-29 07:00,29,141.62,141.63,141.49,141.62,3020
20151201|2015-09-29 07:30,29,141.61,141.68,141.55,141.6,4062
20151201|2015-09-29 08:00,29,141.61,141.82,141.6,141.82,5343
20151201|2015-09-29 08:30,29,141.83,142.01,141.79,141.86,5182
20151201|2015-09-29 09:00,29,141.89,141.93,141.7,141.72,5024
20151201|2015-09-29 09:30,29,141.72,141.81,141.65,141.78,3514
20151201|2015-09-29 10:00,29,141.78,141.95,141.74,141.88,3882
20151201|2015-09-29 10:30,29,141.88,141.97,141.86,141.97,2285
20151201|2015-09-29 11:00,29,141.98,142.07,141.95,142.03,3108
20151201|2015-09-29 11:30,29,142.03,142.1,142.02,142.07,2105
20151201|2015-09-29 12:00,29,142.08,142.1,142.02,142.03,1924
20151201|2015-09-29 12:30,29,142.03,142.07,141.99,141.99,2172
20151201|2015-09-29 13:00,29,141.99,142.06,141.96,141.98,2291
20151201|2015-09-29 13:30,29,141.99,142.09,141.97,142.07,3149
20151201|2015-09-29 14:00,29,142.07,142.17,142.03,142.11,1894
20151201|2015-09-29 14:30,29,142.11,142.11,141.93,141.93,1551
20151201|2015-09-30 05:00,30,141.62,141.62,141.52,141.53,965
20151201|2015-09-30 05:30,30,141.51,141.53,141.45,141.47,1047
20151201|2015-09-30 06:00,30,141.46,141.52,141.39,141.4,1325
20151201|2015-09-30 06:30,30,141.4,141.48,141.34,141.45,2000
20151201|2015-09-30 07:00,30,141.44,141.66,141.39,141.65,4127
20151201|2015-09-30 07:30,30,141.63,141.74,141.59,141.69,6140
20151201|2015-09-30 08:00,30,141.7,141.71,141.57,141.67,4120
20151201|2015-09-30 08:30,30,141.67,141.79,141.62,141.69,4412
20151201|2015-09-30 09:00,30,141.67,141.75,141.61,141.73,4625
20151201|2015-09-30 09:30,30,141.73,141.81,141.66,141.8,5056
20151201|2015-09-30 10:00,30,141.81,141.85,141.77,141.81,3240
20151201|2015-09-30 10:30,30,141.81,141.89,141.8,141.82,3613
20151201|2015-09-30 11:00,30,141.81,141.89,141.77,141.89,5026
20151201|2015-09-30 11:30,30,141.88,141.94,141.87,141.91,3792
20151201|2015-09-30 12:00,30,141.91,141.93,141.81,141.82,3787
20151201|2015-09-30 12:30,30,141.82,141.85,141.74,141.77,3022
20151201|2015-09-30 13:00,30,141.78,141.84,141.68,141.68,2836
20151201|2015-09-30 13:30,30,141.68,141.82,141.67,141.79,7594
20151201|2015-09-30 14:00,30,141.79,141.87,141.77,141.86,2268
20151201|2015-09-30 14:30,30,141.86,141.89,141.72,141.79,2643
20151201|2015-10-01 05:00,1,141.72,141.78,141.65,141.76,1005
20151201|2015-10-01 05:30,1,141.77,141.87,141.76,141.83,2131
20151201|2015-10-01 06:00,1,141.81,141.89,141.76,141.87,772
20151201|2015-10-01 06:30,1,141.87,141.99,141.86,141.96,2284
20151201|2015-10-01 07:00,1,141.97,142.24,141.95,142.13,5992
20151201|2015-10-01 07:30,1,142.14,142.34,142.07,142.32,6975
20151201|2015-10-01 08:00,1,142.32,142.45,142.27,142.3,6076
20151201|2015-10-01 08:30,1,142.29,142.51,142.24,142.5,6477
20151201|2015-10-01 09:00,1,142.47,142.53,142.16,142.16,8867
20151201|2015-10-01 09:30,1,142.17,142.34,142.15,142.34,5731
20151201|2015-10-01 10:00,1,142.35,142.39,142.24,142.3,4820
20151201|2015-10-01 10:30,1,142.29,142.48,142.27,142.38,4716
20151201|2015-10-01 11:00,1,142.38,142.47,142.25,142.26,3759
20151201|2015-10-01 11:30,1,142.26,142.28,142.19,142.28,3904
20151201|2015-10-01 12:00,1,142.27,142.34,142.2,142.23,3465
20151201|2015-10-01 12:30,1,142.24,142.26,142.17,142.18,2934
20151201|2015-10-01 13:00,1,142.17,142.21,142.07,142.14,2741
20151201|2015-10-01 13:30,1,142.14,142.16,142.01,142.02,3983
20151201|2015-10-01 14:00,1,142.04,142.08,142.02,142.06,1371
20151201|2015-10-01 14:30,1,142.07,142.1,142.02,142.03,1150
20151201|2015-10-02 04:30,2,141.98,141.98,141.91,141.91,42
20151201|2015-10-02 05:00,2,141.94,141.95,141.88,141.89,916
20151201|2015-10-02 05:30,2,141.89,141.92,141.81,141.83,762
20151201|2015-10-02 06:00,2,141.82,141.92,141.81,141.91,1541
20151201|2015-10-02 06:30,2,141.92,141.96,141.91,141.91,2561
20151201|2015-10-02 07:00,2,141.91,141.94,141.85,141.85,2836
20151201|2015-10-02 07:30,2,141.87,143.02,141.87,142.87,13148
20151201|2015-10-02 08:00,2,142.86,143.12,142.84,143.06,6662
20151201|2015-10-02 08:30,2,143.05,143.27,143.05,143.2,5705
20151201|2015-10-02 09:00,2,143.2,143.25,142.96,143.06,5540
20151201|2015-10-02 09:30,2,143.06,143.11,142.81,142.84,3242
20151201|2015-10-02 10:00,2,142.84,142.85,142.71,142.75,3779
20151201|2015-10-02 10:30,2,142.76,142.86,142.7,142.78,2903
20151201|2015-10-02 11:00,2,142.78,142.82,142.65,142.68,1483
20151201|2015-10-02 11:30,2,142.67,142.67,142.51,142.61,2442
20151201|2015-10-02 12:00,2,142.6,142.61,142.45,142.52,2935
20151201|2015-10-02 12:30,2,142.52,142.6,142.42,142.46,1970
20151201|2015-10-02 13:00,2,142.47,142.48,142.27,142.33,2482
20151201|2015-10-02 13:30,2,142.33,142.49,142.27,142.48,3818
20151201|2015-10-02 14:00,2,142.48,142.53,142.43,142.49,2064
20151201|2015-10-02 14:30,2,142.49,142.51,142.41,142.49,685
20151201|2015-10-05 05:00,5,142.29,142.29,142.15,142.2,1405
20151201|2015-10-05 05:30,5,142.21,142.31,142.14,142.29,1217
20151201|2015-10-05 06:00,5,142.3,142.3,142.21,142.26,887
20151201|2015-10-05 06:30,5,142.28,142.36,142.24,142.25,600
20151201|2015-10-05 07:00,5,142.25,142.3,142.11,142.11,2295
20151201|2015-10-05 07:30,5,142.11,142.19,142.03,142.16,4883
20151201|2015-10-05 08:00,5,142.17,142.28,142.15,142.15,2855
20151201|2015-10-05 08:30,5,142.15,142.16,142.05,142.15,4018
20151201|2015-10-05 09:00,5,142.16,142.2,142.07,142.1,2742
20151201|2015-10-05 09:30,5,142.11,142.21,142.04,142.11,3046
20151201|2015-10-05 10:00,5,142.11,142.11,142,142.11,2736
20151201|2015-10-05 10:30,5,142.1,142.11,142.06,142.07,1748
20151201|2015-10-05 11:00,5,142.08,142.14,142.05,142.11,2443
20151201|2015-10-05 11:30,5,142.11,142.11,142.04,142.07,1530
20151201|2015-10-05 12:00,5,142.07,142.1,142.01,142.1,2166
20151201|2015-10-05 12:30,5,142.11,142.11,141.94,141.95,2048
20151201|2015-10-05 13:00,5,141.96,141.98,141.86,141.87,2039
20151201|2015-10-05 13:30,5,141.87,141.94,141.83,141.9,2501
20151201|2015-10-05 14:00,5,141.89,141.95,141.88,141.95,1263
20151201|2015-10-05 14:30,5,141.95,141.96,141.89,141.9,690
20151201|2015-10-06 05:00,6,142.02,142.07,141.9,141.91,954
20151201|2015-10-06 05:30,6,141.9,141.96,141.85,141.95,360
20151201|2015-10-06 06:00,6,141.94,142.05,141.93,142.04,989
20151201|2015-10-06 06:30,6,142.03,142.11,142.02,142.02,906
20151201|2015-10-06 07:00,6,142.02,142.02,141.93,141.98,2697
20151201|2015-10-06 07:30,6,141.98,142.1,141.8,141.81,5197
20151201|2015-10-06 08:00,6,141.81,141.81,141.63,141.69,5471
20151201|2015-10-06 08:30,6,141.7,141.72,141.61,141.62,4377
20151201|2015-10-06 09:00,6,141.61,141.98,141.51,141.96,5253
20151201|2015-10-06 09:30,6,141.97,142.07,141.91,142.04,4449
20151201|2015-10-06 10:00,6,142.04,142.07,141.86,141.88,2923
20151201|2015-10-06 10:30,6,141.88,141.96,141.85,141.94,2074
20151201|2015-10-06 11:00,6,141.95,142,141.91,141.98,1213
20151201|2015-10-06 11:30,6,141.98,142.06,141.88,141.9,2053
20151201|2015-10-06 12:00,6,141.91,141.93,141.82,141.88,1688
20151201|2015-10-06 12:30,6,141.88,141.92,141.88,141.9,1883
20151201|2015-10-06 13:00,6,141.9,141.95,141.87,141.91,1791
20151201|2015-10-06 13:30,6,141.91,142.02,141.87,142.01,2591
20151201|2015-10-06 14:00,6,142.01,142.03,141.94,141.99,650
20151201|2015-10-06 14:30,6,141.99,142.01,141.96,142.01,884
20151201|2015-10-07 05:00,7,141.76,141.76,141.61,141.69,1557
20151201|2015-10-07 05:30,7,141.7,141.72,141.63,141.65,700
20151201|2015-10-07 06:00,7,141.65,141.65,141.56,141.59,1391
20151201|2015-10-07 06:30,7,141.59,141.68,141.58,141.67,1232
20151201|2015-10-07 07:00,7,141.65,141.72,141.59,141.59,2706
20151201|2015-10-07 07:30,7,141.6,141.64,141.54,141.57,3120
20151201|2015-10-07 08:00,7,141.57,141.59,141.51,141.55,3655
20151201|2015-10-07 08:30,7,141.55,141.61,141.46,141.47,4694
20151201|2015-10-07 09:00,7,141.46,141.46,141.32,141.41,5530
20151201|2015-10-07 09:30,7,141.42,141.58,141.42,141.52,6174
20151201|2015-10-07 10:00,7,141.53,141.6,141.51,141.59,4403
20151201|2015-10-07 10:30,7,141.6,141.64,141.49,141.49,3239
20151201|2015-10-07 11:00,7,141.49,141.56,141.48,141.51,2693
20151201|2015-10-07 11:30,7,141.51,141.57,141.48,141.55,2576
20151201|2015-10-07 12:00,7,141.55,141.6,141.52,141.57,2054
20151201|2015-10-07 12:30,7,141.57,141.57,141.48,141.49,1995
20151201|2015-10-07 13:00,7,141.49,141.6,141.47,141.57,1927
20151201|2015-10-07 13:30,7,141.57,141.72,141.55,141.71,3872
20151201|2015-10-07 14:00,7,141.71,141.72,141.61,141.67,2407
20151201|2015-10-07 14:30,7,141.66,141.66,141.6,141.64,582
20151201|2015-10-08 04:30,8,141.85,141.88,141.85,141.88,30
20151201|2015-10-08 05:00,8,141.86,141.94,141.85,141.9,1064
20151201|2015-10-08 05:30,8,141.89,141.93,141.83,141.88,1091
20151201|2015-10-08 06:00,8,141.88,141.96,141.8,141.87,1522
20151201|2015-10-08 06:30,8,141.87,141.92,141.83,141.84,919
20151201|2015-10-08 07:00,8,141.84,141.84,141.71,141.74,1704
20151201|2015-10-08 07:30,8,141.74,141.83,141.72,141.82,4200
20151201|2015-10-08 08:00,8,141.82,141.82,141.64,141.64,3097
20151201|2015-10-08 08:30,8,141.64,141.67,141.55,141.62,3269
20151201|2015-10-08 09:00,8,141.62,141.66,141.52,141.59,3063
20151201|2015-10-08 09:30,8,141.6,141.61,141.55,141.59,1850
20151201|2015-10-08 10:00,8,141.59,141.6,141.48,141.5,2602
20151201|2015-10-08 10:30,8,141.49,141.57,141.47,141.52,1273
20151201|2015-10-08 11:00,8,141.52,141.53,141.42,141.47,1846
20151201|2015-10-08 11:30,8,141.48,141.48,141.39,141.4,1731
20151201|2015-10-08 12:00,8,141.41,141.47,141.35,141.38,1949
20151201|2015-10-08 12:30,8,141.37,141.37,141.16,141.23,2759
20151201|2015-10-08 13:00,8,141.23,141.58,141.17,141.39,5747
20151201|2015-10-08 13:30,8,141.39,141.41,141.02,141.07,3336
20151201|2015-10-08 14:00,8,141.07,141.08,140.91,141.04,2239
20151201|2015-10-08 14:30,8,141.03,141.08,140.94,141.06,1735
20151201|2015-10-09 05:00,9,141.06,141.16,141.02,141.08,1106
20151201|2015-10-09 05:30,9,141.06,141.13,140.98,141.12,1162
20151201|2015-10-09 06:00,9,141.12,141.18,141.09,141.09,1376
20151201|2015-10-09 06:30,9,141.09,141.14,140.97,140.99,916
20151201|2015-10-09 07:00,9,140.99,141.02,140.88,140.92,3622
20151201|2015-10-09 07:30,9,140.94,141.03,140.81,140.92,5690
20151201|2015-10-09 08:00,9,140.92,140.95,140.86,140.95,2967
20151201|2015-10-09 08:30,9,140.94,141.03,140.91,140.95,3825
20151201|2015-10-09 09:00,9,140.96,141.21,140.96,141.12,5279
20151201|2015-10-09 09:30,9,141.12,141.13,141.03,141.07,6229
20151201|2015-10-09 10:00,9,141.07,141.08,140.94,140.95,4012
20151201|2015-10-09 10:30,9,140.95,140.98,140.91,140.98,1946
20151201|2015-10-09 11:00,9,140.98,140.98,140.88,140.89,1555
20151201|2015-10-09 11:30,9,140.89,140.94,140.83,140.94,1942
20151201|2015-10-09 12:00,9,140.94,140.97,140.89,140.89,718
20151201|2015-10-13 04:30,13,141.52,141.57,141.52,141.52,80
20151201|2015-10-13 05:00,13,141.51,141.7,141.48,141.56,2466
20151201|2015-10-13 05:30,13,141.57,141.61,141.48,141.49,661
20151201|2015-10-13 06:00,13,141.48,141.58,141.41,141.57,1909
20151201|2015-10-13 06:30,13,141.57,141.58,141.5,141.54,1528
20151201|2015-10-13 07:00,13,141.54,141.68,141.47,141.67,5219
20151201|2015-10-13 07:30,13,141.67,141.7,141.61,141.66,3710
20151201|2015-10-13 08:00,13,141.67,141.71,141.6,141.62,3876
20151201|2015-10-13 08:30,13,141.62,141.63,141.34,141.45,3948
20151201|2015-10-13 09:00,13,141.44,141.45,141.25,141.34,5697
20151201|2015-10-13 09:30,13,141.35,141.5,141.34,141.39,3561
20151201|2015-10-13 10:00,13,141.38,141.53,141.37,141.53,3107
20151201|2015-10-13 10:30,13,141.52,141.54,141.46,141.48,2941
20151201|2015-10-13 11:00,13,141.46,141.52,141.44,141.46,2129
20151201|2015-10-13 11:30,13,141.48,141.55,141.45,141.55,1568
20151201|2015-10-13 12:00,13,141.55,141.6,141.55,141.57,1589
20151201|2015-10-13 12:30,13,141.57,141.7,141.55,141.68,3256
20151201|2015-10-13 13:00,13,141.69,141.79,141.67,141.71,3226
20151201|2015-10-13 13:30,13,141.72,141.8,141.72,141.78,4003
20151201|2015-10-13 14:00,13,141.79,141.81,141.76,141.8,1707
20151201|2015-10-13 14:30,13,141.8,141.83,141.76,141.77,1601
20151201|2015-10-14 05:00,14,141.97,142.01,141.93,141.99,1499
20151201|2015-10-14 05:30,14,141.98,142,141.95,141.95,482
20151201|2015-10-14 06:00,14,141.96,141.96,141.86,141.87,1255
20151201|2015-10-14 06:30,14,141.87,141.91,141.85,141.87,2040
20151201|2015-10-14 07:00,14,141.87,141.88,141.77,141.78,3020
20151201|2015-10-14 07:30,14,141.8,142.21,141.8,142.13,9308
20151201|2015-10-14 08:00,14,142.14,142.19,141.96,142.02,6368
20151201|2015-10-14 08:30,14,142.02,142.07,141.81,141.94,5989
20151201|2015-10-14 09:00,14,141.95,142.17,141.92,142.15,3891
20151201|2015-10-14 09:30,14,142.16,142.24,142.14,142.16,3749
20151201|2015-10-14 10:00,14,142.16,142.2,142.1,142.12,4059
20151201|2015-10-14 10:30,14,142.13,142.18,142.1,142.14,2900
20151201|2015-10-14 11:00,14,142.14,142.23,142.13,142.19,4041
20151201|2015-10-14 11:30,14,142.19,142.19,142.09,142.17,2216
20151201|2015-10-14 12:00,14,142.16,142.29,142.16,142.26,3055
20151201|2015-10-14 12:30,14,142.26,142.33,142.24,142.33,2248
20151201|2015-10-14 13:00,14,142.32,142.42,142.29,142.4,2303
20151201|2015-10-14 13:30,14,142.4,142.42,142.35,142.37,3297
20151201|2015-10-14 14:00,14,142.36,142.39,142.33,142.37,1009
20151201|2015-10-14 14:30,14,142.37,142.42,142.35,142.38,873
20151201|2015-10-15 04:30,15,142.19,142.22,142.19,142.22,7
20151201|2015-10-15 05:00,15,142.22,142.22,142.12,142.16,973
20151201|2015-10-15 05:30,15,142.16,142.24,142.15,142.2,610
20151201|2015-10-15 06:00,15,142.21,142.26,142.19,142.21,1112
20151201|2015-10-15 06:30,15,142.21,142.25,142.17,142.19,1395
20151201|2015-10-15 07:00,15,142.19,142.2,142.09,142.13,2537
20151201|2015-10-15 07:30,15,142.11,142.11,141.88,142.01,5618
20151201|2015-10-15 08:00,15,142.03,142.11,141.99,142.07,3106
20151201|2015-10-15 08:30,15,142.08,142.15,142,142.04,3589
20151201|2015-10-15 09:00,15,142.05,142.11,141.94,142.1,5245
20151201|2015-10-15 09:30,15,142.1,142.13,141.94,141.98,4816
20151201|2015-10-15 10:00,15,141.99,142.13,141.98,142.01,4478
20151201|2015-10-15 10:30,15,142.01,142.14,142.01,142.11,2213
20151201|2015-10-15 11:00,15,142.11,142.11,141.93,141.94,1953
20151201|2015-10-15 11:30,15,141.93,142.01,141.92,141.93,1848
20151201|2015-10-15 12:00,15,141.93,141.93,141.87,141.91,1799
20151201|2015-10-15 12:30,15,141.92,141.97,141.9,141.91,1542
20151201|2015-10-15 13:00,15,141.91,141.92,141.86,141.89,1649
20151201|2015-10-15 13:30,15,141.89,141.9,141.81,141.82,3223
20151201|2015-10-15 14:00,15,141.83,141.84,141.78,141.81,1188
20151201|2015-10-15 14:30,15,141.81,141.85,141.78,141.8,1123
20151201|2015-10-16 05:00,16,141.94,141.97,141.88,141.92,1486
20151201|2015-10-16 05:30,16,141.92,142.04,141.91,141.95,909
20151201|2015-10-16 06:00,16,141.94,142.08,141.93,142.07,932
20151201|2015-10-16 06:30,16,142.07,142.07,141.98,142.01,959
20151201|2015-10-16 07:00,16,142.02,142.1,141.96,141.98,2081
20151201|2015-10-16 07:30,16,141.97,141.98,141.87,141.87,2837
20151201|2015-10-16 08:00,16,141.87,141.97,141.84,141.93,3106
20151201|2015-10-16 08:30,16,141.93,141.95,141.81,141.83,3139
20151201|2015-10-16 09:00,16,141.83,141.86,141.69,141.81,6071
20151201|2015-10-16 09:30,16,141.81,141.82,141.62,141.68,3636
20151201|2015-10-16 10:00,16,141.68,141.71,141.62,141.64,2619
20151201|2015-10-16 10:30,16,141.64,141.66,141.51,141.6,3447
20151201|2015-10-16 11:00,16,141.6,141.68,141.58,141.67,2510
20151201|2015-10-16 11:30,16,141.67,141.71,141.63,141.63,1683
20151201|2015-10-16 12:00,16,141.64,141.72,141.62,141.72,2203
20151201|2015-10-16 12:30,16,141.7,141.71,141.65,141.67,1099
20151201|2015-10-16 13:00,16,141.68,141.71,141.65,141.65,1383
20151201|2015-10-16 13:30,16,141.65,141.67,141.58,141.59,1795
20151201|2015-10-16 14:00,16,141.59,141.61,141.54,141.57,910
20151201|2015-10-16 14:30,16,141.58,141.6,141.55,141.55,740
20151201|2015-10-19 04:30,19,141.42,141.42,141.38,141.39,20
20151201|2015-10-19 05:00,19,141.39,141.47,141.35,141.35,1753
20151201|2015-10-19 05:30,19,141.34,141.35,141.26,141.3,693
20151201|2015-10-19 06:00,19,141.31,141.33,141.24,141.27,770
20151201|2015-10-19 06:30,19,141.27,141.32,141.23,141.31,1003
20151201|2015-10-19 07:00,19,141.31,141.45,141.28,141.44,2878
20151201|2015-10-19 07:30,19,141.44,141.58,141.44,141.56,5082
20151201|2015-10-19 08:00,19,141.56,141.67,141.54,141.61,4912
20151201|2015-10-19 08:30,19,141.62,141.71,141.45,141.46,3161
20151201|2015-10-19 09:00,19,141.46,141.5,141.35,141.43,3257
20151201|2015-10-19 09:30,19,141.42,141.47,141.37,141.41,3974
20151201|2015-10-19 10:00,19,141.42,141.48,141.33,141.39,3919
20151201|2015-10-19 10:30,19,141.39,141.41,141.34,141.4,1503
20151201|2015-10-19 11:00,19,141.39,141.49,141.38,141.47,1186
20151201|2015-10-19 11:30,19,141.47,141.5,141.36,141.45,1660
20151201|2015-10-19 12:00,19,141.44,141.49,141.41,141.49,1455
20151201|2015-10-19 12:30,19,141.49,141.53,141.47,141.49,1100
20151201|2015-10-19 13:00,19,141.5,141.58,141.49,141.58,946
20151201|2015-10-19 13:30,19,141.58,141.64,141.56,141.62,1588
20151201|2015-10-19 14:00,19,141.62,141.63,141.57,141.59,944
20151201|2015-10-19 14:30,19,141.59,141.62,141.53,141.54,635
20151201|2015-10-20 04:30,20,141.44,141.44,141.42,141.42,17
20151201|2015-10-20 05:00,20,141.42,141.43,141.37,141.38,1444
20151201|2015-10-20 05:30,20,141.38,141.39,141.24,141.26,1556
20151201|2015-10-20 06:00,20,141.26,141.28,141.18,141.26,1910
20151201|2015-10-20 06:30,20,141.25,141.26,141.16,141.22,1743
20151201|2015-10-20 07:00,20,141.22,141.23,141.13,141.17,4809
20151201|2015-10-20 07:30,20,141.18,141.18,140.87,140.97,6479
20151201|2015-10-20 08:00,20,140.97,140.98,140.86,140.86,3802
20151201|2015-10-20 08:30,20,140.86,140.93,140.72,140.76,5137
20151201|2015-10-20 09:00,20,140.76,140.93,140.75,140.88,4190
20151201|2015-10-20 09:30,20,140.87,140.9,140.79,140.89,2936
20151201|2015-10-20 10:00,20,140.89,140.91,140.79,140.8,3138
20151201|2015-10-20 10:30,20,140.8,140.94,140.8,140.88,2663
20151201|2015-10-20 11:00,20,140.88,140.88,140.79,140.82,2994
20151201|2015-10-20 11:30,20,140.81,140.87,140.78,140.78,2740
20151201|2015-10-20 12:00,20,140.78,140.81,140.71,140.72,1585
20151201|2015-10-20 12:30,20,140.72,140.76,140.68,140.73,2240
20151201|2015-10-20 13:00,20,140.74,140.8,140.72,140.77,1432
20151201|2015-10-20 13:30,20,140.78,140.8,140.66,140.69,2789
20151201|2015-10-20 14:00,20,140.69,140.7,140.63,140.65,1127
20151201|2015-10-20 14:30,20,140.65,140.66,140.59,140.64,883
20151201|2015-10-21 04:30,21,140.89,140.89,140.76,140.86,218
20151201|2015-10-21 05:00,21,140.84,141.06,140.84,141.04,2042
20151201|2015-10-21 05:30,21,141.04,141.06,140.91,140.92,776
20151201|2015-10-21 06:00,21,140.93,140.99,140.87,140.89,1454
20151201|2015-10-21 06:30,21,140.89,140.96,140.88,140.94,1787
20151201|2015-10-21 07:00,21,140.94,141.12,140.89,141.12,4851
20151201|2015-10-21 07:30,21,141.13,141.24,141.12,141.24,6973
20151201|2015-10-21 08:00,21,141.24,141.27,141.18,141.22,2888
20151201|2015-10-21 08:30,21,141.22,141.32,141.19,141.3,4346
20151201|2015-10-21 09:00,21,141.3,141.55,141.26,141.5,6393
20151201|2015-10-21 09:30,21,141.52,141.57,141.48,141.52,4164
20151201|2015-10-21 10:00,21,141.52,141.6,141.49,141.53,5325
20151201|2015-10-21 10:30,21,141.53,141.61,141.5,141.59,2936
20151201|2015-10-21 11:00,21,141.59,141.69,141.57,141.66,2536
20151201|2015-10-21 11:30,21,141.67,141.68,141.52,141.58,1862
20151201|2015-10-21 12:00,21,141.59,141.68,141.59,141.68,1133
20151201|2015-10-21 12:30,21,141.68,141.68,141.56,141.67,1716
20151201|2015-10-21 13:00,21,141.67,141.69,141.63,141.65,906
20151201|2015-10-21 13:30,21,141.64,141.67,141.59,141.61,2059
20151201|2015-10-21 14:00,21,141.61,141.64,141.57,141.62,775
20151201|2015-10-21 14:30,21,141.63,141.69,141.6,141.67,992
20151201|2015-10-22 04:30,22,141.5,141.5,141.49,141.49,39
20151201|2015-10-22 05:00,22,141.49,141.51,141.36,141.45,1810
20151201|2015-10-22 05:30,22,141.44,141.45,141.32,141.35,759
20151201|2015-10-22 06:00,22,141.35,141.42,141.34,141.41,1399
20151201|2015-10-22 06:30,22,141.41,141.46,141.38,141.4,1491
20151201|2015-10-22 07:00,22,141.4,141.7,141.36,141.6,3620
20151201|2015-10-22 07:30,22,141.61,141.78,141.36,141.38,7589
20151201|2015-10-22 08:00,22,141.39,141.69,141.38,141.61,8476
20151201|2015-10-22 08:30,22,141.6,141.72,141.54,141.57,7578
20151201|2015-10-22 09:00,22,141.57,141.68,141.57,141.64,6154
20151201|2015-10-22 09:30,22,141.65,141.69,141.52,141.55,4512
20151201|2015-10-22 10:00,22,141.56,141.59,141.5,141.55,2123
20151201|2015-10-22 10:30,22,141.56,141.58,141.45,141.5,4793
20151201|2015-10-22 11:00,22,141.51,141.57,141.45,141.54,3733
20151201|2015-10-22 11:30,22,141.54,141.68,141.54,141.66,2036
20151201|2015-10-22 12:00,22,141.67,141.82,141.63,141.78,4899
20151201|2015-10-22 12:30,22,141.77,141.95,141.74,141.94,2815
20151201|2015-10-22 13:00,22,141.95,141.96,141.85,141.93,2551
20151201|2015-10-22 13:30,22,141.92,141.94,141.77,141.78,3737
20151201|2015-10-22 14:00,22,141.77,141.83,141.75,141.75,1858
20151201|2015-10-22 14:30,22,141.76,141.81,141.72,141.78,1155
20151201|2015-10-23 04:30,23,141.43,141.43,141.43,141.43,28
20151201|2015-10-23 05:00,23,141.43,141.44,141.27,141.37,2341
20151201|2015-10-23 05:30,23,141.37,141.41,141.31,141.41,1241
20151201|2015-10-23 06:00,23,141.41,141.45,141.19,141.21,2661
20151201|2015-10-23 06:30,23,141.2,141.23,141.07,141.2,4431
20151201|2015-10-23 07:00,23,141.18,141.21,141.08,141.11,4226
20151201|2015-10-23 07:30,23,141.12,141.17,140.98,141.08,4947
20151201|2015-10-23 08:00,23,141.07,141.27,141.06,141.23,3692
20151201|2015-10-23 08:30,23,141.24,141.28,141.14,141.2,4265
20151201|2015-10-23 09:00,23,141.2,141.24,141.13,141.19,4675
20151201|2015-10-23 09:30,23,141.19,141.19,141.08,141.11,2908
20151201|2015-10-23 10:00,23,141.12,141.13,141.05,141.11,3066
20151201|2015-10-23 10:30,23,141.11,141.14,141.09,141.13,2330
20151201|2015-10-23 11:00,23,141.12,141.24,141.11,141.17,2163
20151201|2015-10-23 11:30,23,141.17,141.18,141.12,141.12,1561
20151201|2015-10-23 12:00,23,141.13,141.16,141.08,141.09,1456
20151201|2015-10-23 12:30,23,141.1,141.12,141.05,141.09,1967
20151201|2015-10-23 13:00,23,141.09,141.11,141.07,141.09,1276
20151201|2015-10-23 13:30,23,141.09,141.12,141.06,141.08,2655
20151201|2015-10-23 14:00,23,141.07,141.12,141.06,141.1,1247
20151201|2015-10-23 14:30,23,141.1,141.1,141.06,141.08,960
20151201|2015-10-26 04:30,26,141.06,141.06,141.03,141.03,10
20151201|2015-10-26 05:00,26,141.04,141.12,141.03,141.11,866
20151201|2015-10-26 05:30,26,141.13,141.18,141.12,141.15,1086
20151201|2015-10-26 06:00,26,141.15,141.37,141.15,141.36,2154
20151201|2015-10-26 06:30,26,141.36,141.38,141.27,141.36,1304
20151201|2015-10-26 07:00,26,141.36,141.52,141.33,141.5,3046
20151201|2015-10-26 07:30,26,141.5,141.59,141.44,141.46,3316
20151201|2015-10-26 08:00,26,141.46,141.56,141.46,141.55,3806
20151201|2015-10-26 08:30,26,141.55,141.7,141.51,141.65,4182
20151201|2015-10-26 09:00,26,141.66,141.83,141.66,141.69,5580
20151201|2015-10-26 09:30,26,141.69,141.75,141.59,141.75,3666
20151201|2015-10-26 10:00,26,141.76,141.83,141.73,141.75,5958
20151201|2015-10-26 10:30,26,141.76,141.83,141.75,141.81,2114
20151201|2015-10-26 11:00,26,141.8,141.83,141.72,141.73,2020
20151201|2015-10-26 11:30,26,141.74,141.8,141.69,141.72,2114
20151201|2015-10-26 12:00,26,141.72,141.76,141.7,141.73,1400
20151201|2015-10-26 12:30,26,141.74,141.8,141.72,141.78,988
20151201|2015-10-26 13:00,26,141.78,141.78,141.69,141.73,2453
20151201|2015-10-26 13:30,26,141.74,141.77,141.69,141.76,2150
20151201|2015-10-26 14:00,26,141.77,141.81,141.75,141.8,1024
20151201|2015-10-26 14:30,26,141.81,141.85,141.79,141.81,1195
20151201|2015-10-27 05:00,27,141.82,141.89,141.81,141.86,623
20151201|2015-10-27 05:30,27,141.87,141.97,141.86,141.92,1257
20151201|2015-10-27 06:00,27,141.92,142.01,141.87,141.95,2355
20151201|2015-10-27 06:30,27,141.96,141.96,141.88,141.89,3218
20151201|2015-10-27 07:00,27,141.89,142.11,141.85,142.05,4376
20151201|2015-10-27 07:30,27,142.06,142.2,142.04,142.14,4819
20151201|2015-10-27 08:00,27,142.14,142.24,142.09,142.19,4236
20151201|2015-10-27 08:30,27,142.19,142.21,142.07,142.08,4042
20151201|2015-10-27 09:00,27,142.08,142.2,142.05,142.2,5750
20151201|2015-10-27 09:30,27,142.19,142.23,142.11,142.11,3884
20151201|2015-10-27 10:00,27,142.11,142.14,142.08,142.13,3531
20151201|2015-10-27 10:30,27,142.12,142.18,142.09,142.18,3325
20151201|2015-10-27 11:00,27,142.18,142.23,142.12,142.15,4111
20151201|2015-10-27 11:30,27,142.15,142.16,142.11,142.16,1185
20151201|2015-10-27 12:00,27,142.16,142.19,142.12,142.14,1607
20151201|2015-10-27 12:30,27,142.15,142.17,142.13,142.15,1040
20151201|2015-10-27 13:00,27,142.15,142.17,142.12,142.14,1307
20151201|2015-10-27 13:30,27,142.15,142.16,142.11,142.13,1882
20151201|2015-10-27 14:00,27,142.13,142.15,142.05,142.08,1345
20151201|2015-10-27 14:30,27,142.08,142.12,142.04,142.04,828
20151201|2015-10-27 15:00,27,142.04,142.04,142.04,142.04,5
20151201|2015-10-28 05:00,28,142.06,142.16,142.05,142.09,1684
20151201|2015-10-28 05:30,28,142.09,142.14,142.07,142.14,720
20151201|2015-10-28 06:00,28,142.14,142.14,142.05,142.07,898
20151201|2015-10-28 06:30,28,142.08,142.13,142.07,142.12,609
20151201|2015-10-28 07:00,28,142.12,142.16,142.07,142.12,2284
20151201|2015-10-28 07:30,28,142.12,142.15,142.05,142.15,3237
20151201|2015-10-28 08:00,28,142.15,142.19,142.09,142.15,3229
20151201|2015-10-28 08:30,28,142.15,142.15,142.02,142.02,3080
20151201|2015-10-28 09:00,28,142.02,142.02,141.9,141.94,3083
20151201|2015-10-28 09:30,28,141.93,141.93,141.67,141.68,4609
20151201|2015-10-28 10:00,28,141.68,141.8,141.65,141.74,3393
20151201|2015-10-28 10:30,28,141.73,141.84,141.72,141.81,2955
20151201|2015-10-28 11:00,28,141.82,141.88,141.81,141.83,1546
20151201|2015-10-28 11:30,28,141.83,141.86,141.78,141.85,1899
20151201|2015-10-28 12:00,28,141.86,141.87,141.75,141.77,2215
20151201|2015-10-28 12:30,28,141.77,141.78,141.67,141.68,2037
20151201|2015-10-28 13:00,28,141.71,141.72,141.43,141.65,7911
20151201|2015-10-28 13:30,28,141.66,141.66,141.44,141.49,6337
20151201|2015-10-28 14:00,28,141.49,141.55,141.41,141.5,1863
20151201|2015-10-28 14:30,28,141.5,141.55,141.41,141.43,1568
20151201|2015-10-29 05:00,29,141.51,141.55,141.46,141.51,1655
20151201|2015-10-29 05:30,29,141.5,141.54,141.5,141.54,651
20151201|2015-10-29 06:00,29,141.53,141.6,141.52,141.57,1583
20151201|2015-10-29 06:30,29,141.57,141.58,141.48,141.53,1761
20151201|2015-10-29 07:00,29,141.53,141.53,141.44,141.51,2868
20151201|2015-10-29 07:30,29,141.5,141.58,141.29,141.4,5329
20151201|2015-10-29 08:00,29,141.4,141.4,141.22,141.27,4947
20151201|2015-10-29 08:30,29,141.26,141.26,140.91,140.98,8634
20151201|2015-10-29 09:00,29,140.98,141.06,140.8,140.87,6834
20151201|2015-10-29 09:30,29,140.87,140.95,140.81,140.9,4373
20151201|2015-10-29 10:00,29,140.91,140.95,140.8,140.83,3344
20151201|2015-10-29 10:30,29,140.83,140.83,140.58,140.62,5150
20151201|2015-10-29 11:00,29,140.62,140.69,140.57,140.58,3857
20151201|2015-10-29 11:30,29,140.58,140.67,140.54,140.65,3623
20151201|2015-10-29 12:00,29,140.65,140.69,140.54,140.67,2793
20151201|2015-10-29 12:30,29,140.66,140.7,140.57,140.58,2952
20151201|2015-10-29 13:00,29,140.58,140.59,140.48,140.51,3420
20151201|2015-10-29 13:30,29,140.51,140.56,140.46,140.49,2933
20151201|2015-10-29 14:00,29,140.5,140.58,140.45,140.56,1264
20151201|2015-10-29 14:30,29,140.56,140.58,140.51,140.56,811
20151201|2015-10-30 05:00,30,140.73,140.86,140.72,140.82,1335
20151201|2015-10-30 05:30,30,140.83,140.83,140.77,140.77,772
20151201|2015-10-30 06:00,30,140.76,140.84,140.76,140.8,1750
20151201|2015-10-30 06:30,30,140.81,140.81,140.67,140.69,1958
20151201|2015-10-30 07:00,30,140.68,140.79,140.64,140.65,4871
20151201|2015-10-30 07:30,30,140.65,140.81,140.53,140.6,8644
20151201|2015-10-30 08:00,30,140.6,140.69,140.57,140.6,5589
20151201|2015-10-30 08:30,30,140.61,140.69,140.57,140.65,4470
20151201|2015-10-30 09:00,30,140.66,140.72,140.64,140.66,4498
20151201|2015-10-30 09:30,30,140.66,140.68,140.54,140.56,3170
20151201|2015-10-30 10:00,30,140.55,140.61,140.49,140.51,3504
20151201|2015-10-30 10:30,30,140.5,140.5,140.36,140.44,5394
20151201|2015-10-30 11:00,30,140.45,140.48,140.39,140.44,3104
20151201|2015-10-30 11:30,30,140.44,140.5,140.38,140.42,4277
20151201|2015-10-30 12:00,30,140.42,140.52,140.42,140.52,2813
20151201|2015-10-30 12:30,30,140.53,140.61,140.5,140.55,2492
20151201|2015-10-30 13:00,30,140.55,140.57,140.52,140.52,2700
20151201|2015-10-30 13:30,30,140.53,140.54,140.44,140.52,5380
20151201|2015-10-30 14:00,30,140.5,140.55,140.49,140.53,1789
20151201|2015-10-30 14:30,30,140.53,140.64,140.51,140.63,1181
20151201|2015-11-02 04:30,2,140.4,140.4,140.4,140.4,2
20151201|2015-11-02 05:00,2,140.39,140.41,140.18,140.25,1162
20151201|2015-11-02 05:30,2,140.26,140.29,140.22,140.24,963
20151201|2015-11-02 06:00,2,140.24,140.28,140.2,140.2,1060
20151201|2015-11-02 06:30,2,140.2,140.36,140.17,140.31,2462
20151201|2015-11-02 07:00,2,140.31,140.52,140.3,140.4,4410
20151201|2015-11-02 07:30,2,140.41,140.47,140.32,140.33,4488
20151201|2015-11-02 08:00,2,140.34,140.35,140.22,140.25,5101
20151201|2015-11-02 08:30,2,140.24,140.32,140.14,140.16,4872
20151201|2015-11-02 09:00,2,140.15,140.27,140.08,140.08,4438
20151201|2015-11-02 09:30,2,140.08,140.17,140.03,140.15,3814
20151201|2015-11-02 10:00,2,140.15,140.17,140.06,140.13,2914
20151201|2015-11-02 10:30,2,140.13,140.21,140.1,140.14,3570
20151201|2015-11-02 11:00,2,140.14,140.15,140.09,140.13,2803
20151201|2015-11-02 11:30,2,140.14,140.22,140.13,140.19,2370
20151201|2015-11-02 12:00,2,140.19,140.27,140.18,140.24,2289
20151201|2015-11-02 12:30,2,140.24,140.31,140.17,140.3,2239
20151201|2015-11-02 13:00,2,140.3,140.32,140.2,140.29,2462
20151201|2015-11-02 13:30,2,140.29,140.29,140.08,140.11,3958
20151201|2015-11-02 14:00,2,140.1,140.19,140.09,140.19,1520
20151201|2015-11-02 14:30,2,140.18,140.2,140.15,140.16,918
20151201|2015-11-03 04:30,3,140.09,140.12,140.09,140.12,81
20151201|2015-11-03 05:00,3,140.12,140.2,140.1,140.11,1755
20151201|2015-11-03 05:30,3,140.12,140.14,140.04,140.09,853
20151201|2015-11-03 06:00,3,140.08,140.11,140.05,140.1,1535
20151201|2015-11-03 06:30,3,140.09,140.14,140.07,140.13,2428
20151201|2015-11-03 07:00,3,140.14,140.17,140.09,140.15,4284
20151201|2015-11-03 07:30,3,140.14,140.15,140.03,140.08,6282
20151201|2015-11-03 08:00,3,140.08,140.12,140,140.11,4763
20151201|2015-11-03 08:30,3,140.11,140.14,140.02,140.13,3936
20151201|2015-11-03 09:00,3,140.12,140.15,140.01,140.05,4343
20151201|2015-11-03 09:30,3,140.05,140.1,140.02,140.04,2154
20151201|2015-11-03 10:00,3,140.04,140.06,139.97,140.03,3115
20151201|2015-11-03 10:30,3,140.02,140.03,139.84,139.85,2916
20151201|2015-11-03 11:00,3,139.86,139.91,139.82,139.82,1530
20151201|2015-11-03 11:30,3,139.82,139.82,139.67,139.68,4482
20151201|2015-11-03 12:00,3,139.68,139.72,139.64,139.69,2532
20151201|2015-11-03 12:30,3,139.69,139.74,139.65,139.71,1902
20151201|2015-11-03 13:00,3,139.71,139.72,139.65,139.68,2435
20151201|2015-11-03 13:30,3,139.67,139.75,139.66,139.73,3010
20151201|2015-11-03 14:00,3,139.74,139.78,139.71,139.76,1251
20151201|2015-11-03 14:30,3,139.76,139.8,139.75,139.8,805
20151201|2015-11-04 04:30,4,139.85,139.85,139.84,139.84,72
20151201|2015-11-04 05:00,4,139.84,139.87,139.78,139.82,1964
20151201|2015-11-04 05:30,4,139.83,139.87,139.82,139.82,566
20151201|2015-11-04 06:00,4,139.82,139.92,139.79,139.91,2349
20151201|2015-11-04 06:30,4,139.9,139.97,139.88,139.96,2901
20151201|2015-11-04 07:00,4,139.95,139.96,139.78,139.79,4333
20151201|2015-11-04 07:30,4,139.79,139.8,139.67,139.73,3394
20151201|2015-11-04 08:00,4,139.73,139.74,139.6,139.71,3871
20151201|2015-11-04 08:30,4,139.71,139.96,139.64,139.88,3666
20151201|2015-11-04 09:00,4,139.87,139.87,139.71,139.81,3862
20151201|2015-11-04 09:30,4,139.82,139.82,139.46,139.58,5448
20151201|2015-11-04 10:00,4,139.59,139.66,139.5,139.54,3596
20151201|2015-11-04 10:30,4,139.56,139.57,139.46,139.51,4014
20151201|2015-11-04 11:00,4,139.53,139.58,139.51,139.54,2938
20151201|2015-11-04 11:30,4,139.55,139.63,139.54,139.58,1247
20151201|2015-11-04 12:00,4,139.59,139.61,139.56,139.56,1135
20151201|2015-11-04 12:30,4,139.56,139.65,139.56,139.58,1501
20151201|2015-11-04 13:00,4,139.59,139.6,139.52,139.6,1674
20151201|2015-11-04 13:30,4,139.59,139.63,139.56,139.58,2473
20151201|2015-11-04 14:00,4,139.58,139.62,139.57,139.59,934
20151201|2015-11-04 14:30,4,139.58,139.64,139.58,139.63,683
20151201|2015-11-05 04:30,5,139.6,139.63,139.6,139.62,46
20151201|2015-11-05 05:00,5,139.61,139.63,139.53,139.58,1452
20151201|2015-11-05 05:30,5,139.57,139.57,139.52,139.55,849
20151201|2015-11-05 06:00,5,139.54,139.74,139.54,139.62,3560
20151201|2015-11-05 06:30,5,139.63,139.66,139.5,139.55,2171
20151201|2015-11-05 07:00,5,139.55,139.6,139.47,139.57,2334
20151201|2015-11-05 07:30,5,139.58,139.7,139.56,139.68,2496
20151201|2015-11-05 08:00,5,139.67,139.79,139.65,139.73,4094
20151201|2015-11-05 08:30,5,139.73,139.74,139.6,139.61,5801
20151201|2015-11-05 09:00,5,139.62,139.68,139.58,139.63,3178
20151201|2015-11-05 09:30,5,139.63,139.65,139.52,139.52,2635
20151201|2015-11-05 10:00,5,139.52,139.52,139.28,139.38,4698
20151201|2015-11-05 10:30,5,139.38,139.39,139.34,139.36,2165
20151201|2015-11-05 11:00,5,139.35,139.38,139.29,139.32,2040
20151201|2015-11-05 11:30,5,139.31,139.35,139.27,139.29,2303
20151201|2015-11-05 12:00,5,139.29,139.36,139.26,139.27,1241
20151201|2015-11-05 12:30,5,139.27,139.4,139.27,139.37,2349
20151201|2015-11-05 13:00,5,139.36,139.46,139.34,139.44,1639
20151201|2015-11-05 13:30,5,139.44,139.45,139.35,139.36,2780
20151201|2015-11-05 14:00,5,139.35,139.43,139.35,139.43,1188
20151201|2015-11-05 14:30,5,139.42,139.46,139.41,139.44,1016
20151201|2015-11-06 05:00,6,139.51,139.58,139.47,139.54,870
20151201|2015-11-06 05:30,6,139.54,139.6,139.53,139.54,1391
20151201|2015-11-06 06:00,6,139.54,139.6,139.51,139.6,1162
20151201|2015-11-06 06:30,6,139.59,139.59,139.52,139.57,1351
20151201|2015-11-06 07:00,6,139.57,139.64,139.43,139.45,4354
20151201|2015-11-06 07:30,6,139.42,139.42,138.63,138.69,13337
20151201|2015-11-06 08:00,6,138.68,138.79,138.6,138.78,6119
20151201|2015-11-06 08:30,6,138.77,138.78,138.65,138.73,6751
20151201|2015-11-06 09:00,6,138.73,138.8,138.61,138.61,6171
20151201|2015-11-06 09:30,6,138.62,138.65,138.48,138.63,4279
20151201|2015-11-06 10:00,6,138.63,138.71,138.61,138.66,4009
20151201|2015-11-06 10:30,6,138.66,138.67,138.52,138.54,3483
20151201|2015-11-06 11:00,6,138.54,138.7,138.51,138.66,2997
20151201|2015-11-06 11:30,6,138.67,138.67,138.57,138.66,2296
20151201|2015-11-06 12:00,6,138.65,138.66,138.57,138.62,1063
20151201|2015-11-06 12:30,6,138.63,138.68,138.6,138.61,1262
20151201|2015-11-06 13:00,6,138.61,138.64,138.56,138.62,1745
20151201|2015-11-06 13:30,6,138.61,138.66,138.61,138.63,1907
20151201|2015-11-06 14:00,6,138.63,138.7,138.61,138.69,625
20151201|2015-11-06 14:30,6,138.69,138.69,138.63,138.67,567
20151201|2015-11-09 04:30,9,138.52,138.52,138.45,138.45,12
20151201|2015-11-09 05:00,9,138.45,138.51,138.42,138.46,963
20151201|2015-11-09 05:30,9,138.45,138.48,138.38,138.39,694
20151201|2015-11-09 06:00,9,138.38,138.46,138.38,138.42,1354
20151201|2015-11-09 06:30,9,138.42,138.49,138.41,138.46,1102
20151201|2015-11-09 07:00,9,138.45,138.54,138.41,138.53,5237
20151201|2015-11-09 07:30,9,138.53,138.65,138.46,138.53,6186
20151201|2015-11-09 08:00,9,138.53,138.53,138.26,138.29,5148
20151201|2015-11-09 08:30,9,138.29,138.34,138.22,138.29,3072
20151201|2015-11-09 09:00,9,138.29,138.38,138.28,138.35,4965
20151201|2015-11-09 09:30,9,138.36,138.4,138.32,138.32,2527
20151201|2015-11-09 10:00,9,138.32,138.5,138.3,138.49,4158
20151201|2015-11-09 10:30,9,138.49,138.63,138.45,138.6,2749
20151201|2015-11-09 11:00,9,138.6,138.61,138.51,138.55,2065
20151201|2015-11-09 11:30,9,138.55,138.56,138.41,138.45,2104
20151201|2015-11-09 12:00,9,138.46,138.55,138.44,138.48,1727
20151201|2015-11-09 12:30,9,138.47,138.56,138.47,138.55,1357
20151201|2015-11-09 13:00,9,138.56,138.6,138.55,138.58,1892
20151201|2015-11-09 13:30,9,138.59,138.65,138.58,138.62,3357
20151201|2015-11-09 14:00,9,138.61,138.61,138.54,138.58,1235
20151201|2015-11-09 14:30,9,138.58,138.64,138.54,138.64,1165
20151201|2015-11-10 05:00,10,138.83,138.89,138.82,138.85,2176
20151201|2015-11-10 05:30,10,138.84,138.87,138.77,138.8,1318
20151201|2015-11-10 06:00,10,138.8,138.85,138.79,138.84,1049
20151201|2015-11-10 06:30,10,138.84,138.88,138.79,138.87,1824
20151201|2015-11-10 07:00,10,138.88,138.88,138.67,138.69,3458
20151201|2015-11-10 07:30,10,138.69,138.71,138.63,138.67,3413
20151201|2015-11-10 08:00,10,138.67,138.67,138.52,138.53,4074
20151201|2015-11-10 08:30,10,138.53,138.59,138.46,138.52,4062
20151201|2015-11-10 09:00,10,138.52,138.65,138.51,138.63,4241
20151201|2015-11-10 09:30,10,138.64,138.74,138.62,138.71,5472
20151201|2015-11-10 10:00,10,138.71,138.78,138.69,138.76,2888
20151201|2015-11-10 10:30,10,138.76,138.79,138.72,138.79,2146
20151201|2015-11-10 11:00,10,138.78,138.8,138.74,138.78,2359
20151201|2015-11-10 11:30,10,138.78,138.82,138.76,138.77,2802
20151201|2015-11-10 12:00,10,138.77,138.86,138.73,138.84,2121
20151201|2015-11-12 04:30,12,138.82,138.82,138.79,138.8,28
20151201|2015-11-12 05:00,12,138.8,138.8,138.68,138.71,1368
20151201|2015-11-12 05:30,12,138.72,138.77,138.7,138.76,318
20151201|2015-11-12 06:00,12,138.76,138.84,138.74,138.79,1883
20151201|2015-11-12 06:30,12,138.79,138.88,138.79,138.85,2578
20151201|2015-11-12 07:00,12,138.84,138.9,138.75,138.76,3541
20151201|2015-11-12 07:30,12,138.76,138.77,138.65,138.71,4343
20151201|2015-11-12 08:00,12,138.71,138.86,138.7,138.82,3590
20151201|2015-11-12 08:30,12,138.81,138.97,138.77,138.93,5487
20151201|2015-11-12 09:00,12,138.92,138.95,138.81,138.85,3347
20151201|2015-11-12 09:30,12,138.86,138.88,138.8,138.83,2480
20151201|2015-11-12 10:00,12,138.83,138.89,138.81,138.87,2051
20151201|2015-11-12 10:30,12,138.88,138.91,138.85,138.88,2078
20151201|2015-11-12 11:00,12,138.88,138.94,138.85,138.9,1979
20151201|2015-11-12 11:30,12,138.9,138.93,138.83,138.85,1491
20151201|2015-11-12 12:00,12,138.84,138.94,138.81,138.81,2461
20151201|2015-11-12 12:30,12,138.81,138.89,138.77,138.84,1226
20151201|2015-11-12 13:00,12,138.84,138.84,138.75,138.76,1342
20151201|2015-11-12 13:30,12,138.76,138.84,138.76,138.8,2862
20151201|2015-11-12 14:00,12,138.8,138.82,138.77,138.77,766
20151201|2015-11-12 14:30,12,138.76,138.82,138.76,138.81,744
20151201|2015-11-13 04:30,13,138.93,138.93,138.93,138.93,30
20151201|2015-11-13 05:00,13,138.91,139.06,138.88,139.04,1065
20151201|2015-11-13 05:30,13,139.04,139.11,139.04,139.1,1157
20151201|2015-11-13 06:00,13,139.1,139.13,139.04,139.07,1387
20151201|2015-11-13 06:30,13,139.08,139.08,138.95,139,1498
20151201|2015-11-13 07:00,13,139,139.08,138.95,139.03,4537
20151201|2015-11-13 07:30,13,139.04,139.3,139.03,139.18,7027
20151201|2015-11-13 08:00,13,139.18,139.23,139.12,139.21,4906
20151201|2015-11-13 08:30,13,139.21,139.45,139.16,139.38,5967
20151201|2015-11-13 09:00,13,139.38,139.54,139.32,139.43,3912
20151201|2015-11-13 09:30,13,139.44,139.45,139.35,139.4,4968
20151201|2015-11-13 10:00,13,139.4,139.47,139.36,139.4,2824
20151201|2015-11-13 10:30,13,139.41,139.46,139.37,139.41,1548
20151201|2015-11-13 11:00,13,139.41,139.43,139.32,139.35,1366
20151201|2015-11-13 11:30,13,139.35,139.42,139.32,139.34,1920
20151201|2015-11-13 12:00,13,139.34,139.4,139.28,139.39,1779
20151201|2015-11-13 12:30,13,139.4,139.46,139.39,139.43,1732
20151201|2015-11-13 13:00,13,139.43,139.43,139.36,139.39,2067
20151201|2015-11-13 13:30,13,139.4,139.4,139.3,139.3,2199
20151201|2015-11-13 14:00,13,139.31,139.38,139.3,139.34,1563
20151201|2015-11-13 14:30,13,139.34,139.43,139.32,139.41,775
20151201|2015-11-16 04:30,16,139.57,139.57,139.54,139.54,12
20151201|2015-11-16 05:00,16,139.51,139.51,139.38,139.45,1490
20151201|2015-11-16 05:30,16,139.43,139.52,139.4,139.5,1281
20151201|2015-11-16 06:00,16,139.5,139.53,139.45,139.53,1100
20151201|2015-11-16 06:30,16,139.53,139.56,139.44,139.51,1257
20151201|2015-11-16 07:00,16,139.5,139.53,139.41,139.45,3022
20151201|2015-11-16 07:30,16,139.46,139.64,139.46,139.63,4117
20151201|2015-11-16 08:00,16,139.64,139.7,139.61,139.63,3931
20151201|2015-11-16 08:30,16,139.63,139.65,139.5,139.56,3626
20151201|2015-11-16 09:00,16,139.56,139.58,139.44,139.44,2752
20151201|2015-11-16 09:30,16,139.44,139.54,139.43,139.52,2860
20151201|2015-11-16 10:00,16,139.52,139.7,139.52,139.68,4633
20151201|2015-11-16 10:30,16,139.68,139.68,139.64,139.66,2761
20151201|2015-11-16 11:00,16,139.66,139.67,139.57,139.58,1619
20151201|2015-11-16 11:30,16,139.58,139.58,139.51,139.52,1589
20151201|2015-11-16 12:00,16,139.52,139.52,139.45,139.48,1383
20151201|2015-11-16 12:30,16,139.48,139.56,139.47,139.49,2323
20151201|2015-11-16 13:00,16,139.49,139.54,139.47,139.5,1563
20151201|2015-11-16 13:30,16,139.5,139.51,139.4,139.43,2561
20151201|2015-11-16 14:00,16,139.42,139.48,139.36,139.47,1682
20151201|2015-11-16 14:30,16,139.47,139.49,139.44,139.46,1284
20151201|2015-11-17 04:30,17,139.34,139.34,139.31,139.31,22
20151201|2015-11-17 05:00,17,139.32,139.35,139.26,139.33,1736
20151201|2015-11-17 05:30,17,139.33,139.38,139.3,139.32,895
20151201|2015-11-17 06:00,17,139.32,139.32,139.27,139.29,970
20151201|2015-11-17 06:30,17,139.29,139.3,139.27,139.3,944
20151201|2015-11-17 07:00,17,139.3,139.31,139.27,139.28,3208
20151201|2015-11-17 07:30,17,139.29,139.29,139.03,139.03,4517
20151201|2015-11-17 08:00,17,139.02,139.15,139.02,139.12,5130
20151201|2015-11-17 08:30,17,139.11,139.2,139.09,139.1,4261
20151201|2015-11-17 09:00,17,139.1,139.12,138.97,138.98,4260
20151201|2015-11-17 09:30,17,138.99,139.03,138.93,138.97,3178
20151201|2015-11-17 10:00,17,138.98,139.06,138.98,139.02,2800
20151201|2015-11-17 10:30,17,139.03,139.08,139,139.06,2565
20151201|2015-11-17 11:00,17,139.06,139.26,139.06,139.23,3234
20151201|2015-11-17 11:30,17,139.23,139.35,139.23,139.25,2652
20151201|2015-11-17 12:00,17,139.24,139.42,139.23,139.42,1956
20151201|2015-11-17 12:30,17,139.43,139.45,139.32,139.32,2584
20151201|2015-11-17 13:00,17,139.33,139.43,139.32,139.41,2145
20151201|2015-11-17 13:30,17,139.41,139.43,139.37,139.39,2551
20151201|2015-11-17 14:00,17,139.39,139.54,139.37,139.52,1432
20151201|2015-11-17 14:30,17,139.51,139.53,139.34,139.34,1397
20151201|2015-11-18 04:30,18,139.41,139.41,139.41,139.41,12
20151201|2015-11-18 05:00,18,139.44,139.48,139.43,139.44,626
20151201|2015-11-18 05:30,18,139.44,139.46,139.41,139.43,278
20151201|2015-11-18 06:00,18,139.43,139.46,139.41,139.41,2202
20151201|2015-11-18 06:30,18,139.41,139.46,139.38,139.4,1657
20151201|2015-11-18 07:00,18,139.39,139.4,139.27,139.32,5115
20151201|2015-11-18 07:30,18,139.32,139.37,139.22,139.36,4754
20151201|2015-11-18 08:00,18,139.35,139.42,139.35,139.36,4939
20151201|2015-11-18 08:30,18,139.37,139.43,139.27,139.3,4907
20151201|2015-11-18 09:00,18,139.31,139.41,139.28,139.36,4285
20151201|2015-11-18 09:30,18,139.35,139.38,139.32,139.34,4480
20151201|2015-11-18 10:00,18,139.34,139.44,139.34,139.38,3551
20151201|2015-11-18 10:30,18,139.38,139.58,139.37,139.5,3902
20151201|2015-11-18 11:00,18,139.51,139.59,139.49,139.58,2954
20151201|2015-11-18 11:30,18,139.58,139.62,139.49,139.51,2365
20151201|2015-11-18 12:00,18,139.51,139.53,139.45,139.47,1304
20151201|2015-11-18 12:30,18,139.46,139.5,139.42,139.44,1426
20151201|2015-11-18 13:00,18,139.44,139.62,139.36,139.56,2685
20151201|2015-11-18 13:30,18,139.56,139.63,139.51,139.51,2792
20151201|2015-11-18 14:00,18,139.51,139.57,139.46,139.53,1302
20151201|2015-11-18 14:30,18,139.53,139.54,139.48,139.5,729
20151201|2015-11-19 05:00,19,139.58,139.63,139.49,139.58,1393
20151201|2015-11-19 05:30,19,139.57,139.6,139.54,139.55,1003
20151201|2015-11-19 06:00,19,139.55,139.62,139.54,139.61,2207
20151201|2015-11-19 06:30,19,139.62,139.62,139.53,139.59,1992
20151201|2015-11-19 07:00,19,139.58,139.6,139.54,139.55,2567
20151201|2015-11-19 07:30,19,139.56,139.67,139.53,139.67,4371
20151201|2015-11-19 08:00,19,139.68,139.74,139.61,139.71,5286
20151201|2015-11-19 08:30,19,139.71,139.72,139.62,139.66,4636
20151201|2015-11-19 09:00,19,139.66,139.72,139.62,139.66,4968
20151201|2015-11-19 09:30,19,139.67,139.77,139.65,139.75,2346
20151201|2015-11-19 10:00,19,139.75,139.8,139.7,139.71,4221
20151201|2015-11-19 10:30,19,139.72,139.78,139.71,139.74,1447
20151201|2015-11-19 11:00,19,139.74,139.82,139.73,139.82,1398
20151201|2015-11-19 11:30,19,139.82,139.83,139.73,139.74,1809
20151201|2015-11-19 12:00,19,139.75,139.76,139.68,139.68,1298
20151201|2015-11-19 12:30,19,139.69,139.74,139.68,139.74,1512
20151201|2015-11-19 13:00,19,139.74,139.82,139.74,139.82,1653
20151201|2015-11-19 13:30,19,139.81,139.85,139.77,139.79,2375
20151201|2015-11-19 14:00,19,139.78,139.81,139.75,139.8,862
20151201|2015-11-19 14:30,19,139.8,139.84,139.79,139.83,786
20151201|2015-11-20 04:30,20,139.7,139.7,139.65,139.65,12
20151201|2015-11-20 05:00,20,139.66,139.78,139.61,139.78,886
20151201|2015-11-20 05:30,20,139.78,139.81,139.75,139.75,352
20151201|2015-11-20 06:00,20,139.75,139.76,139.72,139.75,1211
20151201|2015-11-20 06:30,20,139.75,139.77,139.72,139.74,1106
20151201|2015-11-20 07:00,20,139.73,139.8,139.72,139.79,1857
20151201|2015-11-20 07:30,20,139.76,139.87,139.76,139.81,4486
20151201|2015-11-20 08:00,20,139.83,139.99,139.83,139.97,3414
20151201|2015-11-20 08:30,20,139.97,139.98,139.89,139.93,4372
20151201|2015-11-20 09:00,20,139.94,139.97,139.89,139.9,2442
20151201|2015-11-20 09:30,20,139.89,139.96,139.88,139.94,2423
20151201|2015-11-20 10:00,20,139.95,139.97,139.91,139.97,2814
20151201|2015-11-20 10:30,20,139.96,139.99,139.95,139.97,1555
20151201|2015-11-20 11:00,20,139.98,139.99,139.95,139.96,1378
20151201|2015-11-20 11:30,20,139.96,139.97,139.88,139.88,1496
20151201|2015-11-20 12:00,20,139.88,139.88,139.73,139.77,2499
20151201|2015-11-20 12:30,20,139.78,139.8,139.74,139.77,869
20151201|2015-11-20 13:00,20,139.76,139.81,139.75,139.8,1547
20151201|2015-11-20 13:30,20,139.79,139.84,139.78,139.81,1918
20151201|2015-11-20 14:00,20,139.8,139.85,139.79,139.82,1571
20151201|2015-11-20 14:30,20,139.82,139.83,139.78,139.78,352
20151201|2015-11-23 05:00,23,139.5,139.67,139.45,139.67,1571
20151201|2015-11-23 05:30,23,139.66,139.7,139.53,139.55,1332
20151201|2015-11-23 06:00,23,139.55,139.58,139.45,139.46,1251
20151201|2015-11-23 06:30,23,139.45,139.52,139.4,139.47,1496
20151201|2015-11-23 07:00,23,139.45,139.51,139.37,139.4,2360
20151201|2015-11-23 07:30,23,139.4,139.62,139.4,139.62,3770
20151201|2015-11-23 08:00,23,139.62,139.75,139.58,139.71,2983
20151201|2015-11-23 08:30,23,139.72,139.79,139.64,139.73,4360
20151201|2015-11-23 09:00,23,139.73,139.75,139.61,139.63,3289
20151201|2015-11-23 09:30,23,139.62,139.74,139.58,139.73,3269
20151201|2015-11-23 10:00,23,139.73,139.85,139.73,139.8,3539
20151201|2015-11-23 10:30,23,139.81,139.83,139.77,139.81,1895
20151201|2015-11-23 11:00,23,139.81,139.86,139.78,139.82,2171
20151201|2015-11-23 11:30,23,139.82,139.86,139.79,139.81,2227
20151201|2015-11-23 12:00,23,139.81,139.83,139.77,139.78,2573
20151201|2015-11-23 12:30,23,139.78,139.96,139.78,139.92,2136
20151201|2015-11-23 13:00,23,139.93,140.02,139.89,139.89,2729
20151201|2015-11-23 13:30,23,139.9,139.96,139.86,139.9,3020
20151201|2015-11-23 14:00,23,139.89,139.93,139.87,139.91,1545
20151201|2015-11-23 14:30,23,139.91,139.93,139.87,139.88,880
20151201|2015-11-24 04:30,24,140.12,140.19,140.12,140.18,32
20151201|2015-11-24 05:00,24,140.15,140.16,140.03,140.04,977
20151201|2015-11-24 05:30,24,140.06,140.1,140.05,140.1,473
20151201|2015-11-24 06:00,24,140.1,140.1,140.03,140.08,838
20151201|2015-11-24 06:30,24,140.09,140.14,140.06,140.13,1336
20151201|2015-11-24 07:00,24,140.12,140.21,140.07,140.12,1712
20151201|2015-11-24 07:30,24,140.11,140.23,140,140.04,4495
20151201|2015-11-24 08:00,24,140.03,140.06,139.88,139.92,3210
20151201|2015-11-24 08:30,24,139.93,139.95,139.89,139.91,2901
20151201|2015-11-24 09:00,24,139.93,140,139.9,140,3416
20151201|2015-11-24 09:30,24,140,140.08,139.97,140.02,1734
20151201|2015-11-24 10:00,24,140.02,140.07,139.97,139.97,1500
20151201|2015-11-24 10:30,24,139.96,139.99,139.92,139.93,1694
20151201|2015-11-24 11:00,24,139.93,139.97,139.92,139.93,1263
20151201|2015-11-24 11:30,24,139.93,139.96,139.91,139.95,504
20151201|2015-11-24 12:00,24,139.94,139.97,139.88,139.88,846
20151201|2015-11-24 12:30,24,139.88,139.91,139.83,139.9,668
20151201|2015-11-24 13:00,24,139.9,139.99,139.9,139.98,1449
20151201|2015-11-24 13:30,24,139.99,140.02,139.93,139.97,1281
20151201|2015-11-24 14:00,24,139.97,139.99,139.96,139.97,973
20151201|2015-11-24 14:30,24,139.97,139.97,139.93,139.94,457
20151201|2015-11-25 04:30,25,140.13,140.13,140.12,140.13,4
20151201|2015-11-25 05:00,25,140.13,140.21,140.08,140.17,631
20151201|2015-11-25 05:30,25,140.19,140.19,140.15,140.18,110
20151201|2015-11-25 06:00,25,140.18,140.18,140.08,140.08,216
20151201|2015-11-25 06:30,25,140.12,140.14,140.09,140.12,279
20151201|2015-11-25 07:00,25,140.12,140.14,140.04,140.04,1632
20151201|2015-11-25 07:30,25,140.04,140.09,139.96,139.97,951
20151201|2015-11-25 08:00,25,140,140.08,139.97,140.06,1896
20151201|2015-11-25 08:30,25,140.06,140.14,140.06,140.1,610
20151201|2015-11-25 09:00,25,140.07,140.12,140.04,140.08,576
20151201|2015-11-25 09:30,25,140.09,140.13,140.05,140.1,338
20151201|2015-11-25 10:00,25,140.1,140.21,140.06,140.06,1043
20151201|2015-11-25 10:30,25,140.06,140.21,140.04,140.16,576
20151201|2015-11-25 11:00,25,140.15,140.3,140.13,140.28,353
20151201|2015-11-25 11:30,25,140.27,140.35,140.23,140.32,372
20151201|2015-11-25 12:00,25,140.32,140.39,140.32,140.35,394
20151201|2015-11-25 12:30,25,140.34,140.37,140.33,140.37,100
20151201|2015-11-25 13:00,25,140.36,140.38,140.29,140.3,92
20151201|2015-11-25 13:30,25,140.31,140.39,140.31,140.36,503
20151201|2015-11-25 14:00,25,140.35,140.37,140.32,140.34,320
20151201|2015-11-25 14:30,25,140.34,140.34,140.28,140.33,87
20151201|2015-11-26 05:30,26,140.46,140.46,140.46,140.46,2
20151201|2015-11-26 08:30,26,140.51,140.51,140.47,140.47,13
20151201|2015-11-26 09:00,26,140.5,140.5,140.49,140.49,12
20151201|2015-11-26 10:30,26,140.54,140.55,140.54,140.54,17
20151201|2015-11-26 11:00,26,140.57,140.57,140.57,140.57,16
20151201|2015-11-26 11:30,26,140.57,140.59,140.57,140.59,4
20151201|2015-11-26 12:00,26,140.54,140.55,140.54,140.55,32
20151201|2015-11-26 14:00,26,140.54,140.54,140.54,140.54,2
20151201|2015-11-26 14:30,26,140.5,140.5,140.5,140.5,1
20151201|2015-11-27 07:00,27,140.68,140.68,140.68,140.68,9
20151201|2015-11-27 07:30,27,140.74,140.74,140.74,140.74,3
20151201|2015-11-27 08:00,27,140.58,140.58,140.58,140.58,2
20151201|2015-11-27 09:00,27,140.53,140.56,140.53,140.56,10
20151201|2015-11-27 09:30,27,140.58,140.58,140.57,140.57,6
20151201|2015-11-27 10:30,27,140.59,140.59,140.59,140.59,3
20151201|2015-11-27 11:30,27,140.49,140.49,140.48,140.48,15
20151201|2015-11-27 12:00,27,140.53,140.53,140.53,140.53,2
20151201|2015-11-30 05:00,30,140.42,140.45,140.39,140.45,94
20151201|2015-11-30 06:30,30,140.38,140.39,140.37,140.37,16
20151201|2015-11-30 07:00,30,140.36,140.38,140.34,140.38,8
20151201|2015-11-30 07:30,30,140.35,140.38,140.35,140.38,3
20151201|2015-11-30 08:30,30,140.4,140.4,140.4,140.4,1
20151201|2015-11-30 09:30,30,140.51,140.51,140.47,140.47,8
20151201|2015-11-30 10:00,30,140.48,140.48,140.48,140.48,5
20151201|2015-11-30 11:00,30,140.55,140.55,140.55,140.55,1
20151201|2015-11-30 12:00,30,140.47,140.47,140.47,140.47,7
20151201|2015-11-30 13:00,30,140.49,140.49,140.49,140.49,9
20151201|2015-12-01 06:30,1,140.33,140.34,140.28,140.31,67
20151201|2015-12-01 07:00,1,140.3,140.38,140.3,140.38,107
20151201|2015-12-01 07:30,1,140.4,140.52,140.4,140.51,138
20151201|2015-12-01 08:00,1,140.64,140.67,140.64,140.67,14
20151201|2015-12-01 08:30,1,140.73,140.83,140.72,140.83,91
20151201|2015-12-01 09:00,1,140.81,141.03,140.81,140.98,56
20151201|2015-12-01 09:30,1,141.14,141.14,141.14,141.14,4
20151201|2015-12-01 10:00,1,141.24,141.25,141.22,141.24,29
20151201|2015-12-01 10:30,1,141.28,141.28,141.28,141.28,19
20151201|2015-12-01 14:00,1,141.38,141.38,141.38,141.38,1
20151201|2015-12-01 14:30,1,141.33,141.33,141.32,141.32,9
20151201|2015-12-02 05:30,2,141.49,141.49,141.49,141.49,1
20151201|2015-12-02 06:30,2,141.38,141.38,141.38,141.38,3
20151201|2015-12-02 07:00,2,141.3,141.3,141.2,141.2,12
20151201|2015-12-02 07:30,2,141.28,141.28,141.28,141.28,1
20151201|2015-12-02 09:00,2,141.16,141.16,141.05,141.05,26
20151201|2015-12-02 09:30,2,141.1,141.1,141.1,141.1,18
20151201|2015-12-02 10:00,2,141.1,141.1,141.1,141.1,1
20151201|2015-12-02 11:00,2,141.03,141.03,141.03,141.03,4
20151201|2015-12-02 11:30,2,141.01,141.01,141,141,6
20151201|2015-12-02 12:00,2,141.04,141.04,141.04,141.04,4
20151201|2015-12-02 13:00,2,141.19,141.19,141.19,141.19,1
20151201|2015-12-03 05:00,3,141.07,141.07,141.07,141.07,2
20151201|2015-12-03 07:00,3,140.99,140.99,140.91,140.92,137
20151201|2015-12-03 07:30,3,140.95,140.96,140.95,140.96,17
20151201|2015-12-03 08:00,3,140.58,140.58,140.51,140.51,47
20151201|2015-12-03 08:30,3,140.33,140.34,140.33,140.33,33
20151201|2015-12-03 09:00,3,140.3,140.36,140.3,140.36,14
20151201|2015-12-03 10:00,3,140.01,140.01,140.01,140.01,1
20151201|2015-12-03 11:00,3,139.98,139.98,139.98,139.98,7
20151201|2015-12-03 12:30,3,139.7,139.7,139.7,139.7,9
20151201|2015-12-03 13:00,3,139.77,139.77,139.77,139.77,8
20151201|2015-12-03 13:30,3,139.77,139.77,139.77,139.77,5
20151201|2015-12-03 14:00,3,139.81,139.81,139.81,139.81,1
20151201|2015-12-04 05:30,4,139.62,139.62,139.59,139.61,31
20151201|2015-12-04 06:30,4,139.81,139.81,139.81,139.81,15
20151201|2015-12-04 07:00,4,139.73,139.8,139.73,139.8,122
20151201|2015-12-04 09:00,4,140.05,140.05,140.05,140.05,8
20151201|2015-12-04 09:30,4,140.05,140.05,140.05,140.05,8
20151201|2015-12-04 10:30,4,140.23,140.23,140.23,140.23,2
20151201|2015-12-04 14:00,4,140.5,140.52,140.5,140.51,10
20151201|2015-12-07 07:30,7,140.46,140.46,140.46,140.46,1
20151201|2015-12-08 08:30,8,141.06,141.06,141.06,141.06,2
20151201|2015-12-08 13:30,8,141.07,141.09,141.07,141.09,10
20151201|2015-12-09 12:00,9,141.43,141.43,141.43,141.43,5
20151201|2015-12-10 05:00,10,141.42,141.43,141.42,141.43,15
20160301|2015-11-16 10:00,16,137.98,137.98,137.98,137.98,50
20160301|2015-11-17 07:00,17,137.72,137.72,137.72,137.72,2
20160301|2015-11-17 08:00,17,137.47,137.47,137.47,137.47,2
20160301|2015-11-17 12:30,17,137.75,137.75,137.75,137.75,1
20160301|2015-11-17 13:00,17,137.74,137.74,137.74,137.74,1
20160301|2015-11-18 06:30,18,137.84,137.84,137.79,137.79,3
20160301|2015-11-18 07:00,18,137.73,137.73,137.72,137.72,21
20160301|2015-11-18 08:00,18,137.77,137.77,137.77,137.77,7
20160301|2015-11-18 10:30,18,137.92,137.93,137.92,137.93,65
20160301|2015-11-18 11:00,18,137.92,137.92,137.9,137.9,10
20160301|2015-11-18 13:00,18,137.83,137.89,137.83,137.89,2
20160301|2015-11-18 14:00,18,137.88,137.88,137.88,137.88,11
20160301|2015-11-19 05:00,19,138,138,137.93,137.93,22
20160301|2015-11-19 05:30,19,137.97,137.97,137.95,137.95,14
20160301|2015-11-19 06:00,19,137.95,137.98,137.95,137.98,25
20160301|2015-11-19 06:30,19,137.96,137.96,137.96,137.96,28
20160301|2015-11-19 07:00,19,137.97,137.99,137.94,137.96,27
20160301|2015-11-19 07:30,19,137.94,138.04,137.94,138.04,13
20160301|2015-11-19 08:00,19,138.1,138.1,138.09,138.09,2
20160301|2015-11-19 08:30,19,138.06,138.09,138.01,138.01,24
20160301|2015-11-19 09:00,19,138.09,138.09,138.04,138.09,89
20160301|2015-11-19 09:30,19,138.05,138.15,138.05,138.14,87
20160301|2015-11-19 10:00,19,138.13,138.15,138.1,138.13,38
20160301|2015-11-19 10:30,19,138.1,138.18,138.1,138.14,9
20160301|2015-11-19 11:00,19,138.14,138.21,138.14,138.21,49
20160301|2015-11-19 13:00,19,138.14,138.17,138.14,138.17,96
20160301|2015-11-19 13:30,19,138.2,138.2,138.18,138.18,2
20160301|2015-11-19 14:00,19,138.16,138.17,138.16,138.16,22
20160301|2015-11-19 14:30,19,138.2,138.2,138.2,138.2,1
20160301|2015-11-20 04:30,20,137.94,137.94,137.94,137.94,1
20160301|2015-11-20 05:00,20,138.01,138.16,138.01,138.16,57
20160301|2015-11-20 05:30,20,138.15,138.19,138.15,138.15,3
20160301|2015-11-20 06:00,20,138.12,138.13,138.11,138.13,16
20160301|2015-11-20 06:30,20,138.13,138.14,138.11,138.11,4
20160301|2015-11-20 07:00,20,138.13,138.16,138.12,138.14,41
20160301|2015-11-20 07:30,20,138.2,138.24,138.18,138.21,56
20160301|2015-11-20 08:00,20,138.22,138.37,138.22,138.33,55
20160301|2015-11-20 08:30,20,138.36,138.36,138.3,138.3,20
20160301|2015-11-20 09:00,20,138.34,138.37,138.3,138.3,81
20160301|2015-11-20 09:30,20,138.31,138.34,138.31,138.34,60
20160301|2015-11-20 10:00,20,138.34,138.35,138.31,138.35,213
20160301|2015-11-20 10:30,20,138.35,138.4,138.35,138.36,251
20160301|2015-11-20 11:00,20,138.36,138.4,138.35,138.35,15
20160301|2015-11-20 11:30,20,138.36,138.36,138.35,138.35,3
20160301|2015-11-20 12:00,20,138.27,138.27,138.15,138.15,16
20160301|2015-11-20 12:30,20,138.2,138.2,138.19,138.19,3
20160301|2015-11-20 13:00,20,138.21,138.22,138.21,138.22,3
20160301|2015-11-20 13:30,20,138.22,138.25,138.21,138.23,36
20160301|2015-11-20 14:30,20,138.24,138.24,138.23,138.23,3
20160301|2015-11-23 05:00,23,137.93,138.07,137.81,138.07,477
20160301|2015-11-23 05:30,23,138.09,138.11,137.92,137.94,382
20160301|2015-11-23 06:00,23,137.96,137.97,137.91,137.91,44
20160301|2015-11-23 06:30,23,137.82,137.9,137.82,137.87,138
20160301|2015-11-23 07:00,23,137.88,137.91,137.77,137.8,682
20160301|2015-11-23 07:30,23,137.81,138.03,137.81,138.02,1360
20160301|2015-11-23 08:00,23,138.03,138.15,137.99,138.12,501
20160301|2015-11-23 08:30,23,138.13,138.17,138.05,138.13,1181
20160301|2015-11-23 09:00,23,138.13,138.16,138.01,138.03,714
20160301|2015-11-23 09:30,23,138.03,138.15,137.99,138.15,1037
20160301|2015-11-23 10:00,23,138.15,138.27,138.14,138.22,1187
20160301|2015-11-23 10:30,23,138.21,138.25,138.18,138.22,460
20160301|2015-11-23 11:00,23,138.22,138.26,138.19,138.24,325
20160301|2015-11-23 11:30,23,138.25,138.27,138.2,138.21,368
20160301|2015-11-23 12:00,23,138.21,138.25,138.18,138.2,326
20160301|2015-11-23 12:30,23,138.19,138.37,138.19,138.32,456
20160301|2015-11-23 13:00,23,138.34,138.43,138.29,138.29,1240
20160301|2015-11-23 13:30,23,138.3,138.36,138.26,138.31,757
20160301|2015-11-23 14:00,23,138.3,138.33,138.27,138.31,958
20160301|2015-11-23 14:30,23,138.31,138.34,138.28,138.29,654
20160301|2015-11-24 04:30,24,138.55,138.55,138.54,138.54,3
20160301|2015-11-24 05:00,24,138.55,138.57,138.43,138.44,685
20160301|2015-11-24 05:30,24,138.45,138.51,138.44,138.5,320
20160301|2015-11-24 06:00,24,138.5,138.5,138.44,138.49,955
20160301|2015-11-24 06:30,24,138.5,138.54,138.47,138.54,1155
20160301|2015-11-24 07:00,24,138.53,138.62,138.47,138.53,1562
20160301|2015-11-24 07:30,24,138.54,138.64,138.41,138.44,5901
20160301|2015-11-24 08:00,24,138.43,138.47,138.29,138.33,3074
20160301|2015-11-24 08:30,24,138.33,138.35,138.3,138.33,2072
20160301|2015-11-24 09:00,24,138.34,138.41,138.31,138.41,3195
20160301|2015-11-24 09:30,24,138.41,138.49,138.37,138.44,2152
20160301|2015-11-24 10:00,24,138.43,138.47,138.37,138.37,1267
20160301|2015-11-24 10:30,24,138.36,138.39,138.31,138.32,1859
20160301|2015-11-24 11:00,24,138.33,138.36,138.32,138.33,1058
20160301|2015-11-24 11:30,24,138.33,138.35,138.3,138.34,628
20160301|2015-11-24 12:00,24,138.33,138.36,138.27,138.27,1121
20160301|2015-11-24 12:30,24,138.27,138.31,138.22,138.3,774
20160301|2015-11-24 13:00,24,138.3,138.4,138.29,138.38,2147
20160301|2015-11-24 13:30,24,138.38,138.42,138.33,138.36,2102
20160301|2015-11-24 14:00,24,138.36,138.39,138.34,138.37,716
20160301|2015-11-24 14:30,24,138.36,138.36,138.31,138.32,226
20160301|2015-11-25 05:00,25,138.53,138.63,138.52,138.56,2043
20160301|2015-11-25 05:30,25,138.57,138.58,138.53,138.57,564
20160301|2015-11-25 06:00,25,138.57,138.57,138.45,138.47,1345
20160301|2015-11-25 06:30,25,138.48,138.52,138.47,138.5,1173
20160301|2015-11-25 07:00,25,138.5,138.53,138.43,138.44,2967
20160301|2015-11-25 07:30,25,138.44,138.48,138.34,138.36,5523
20160301|2015-11-25 08:00,25,138.35,138.48,138.35,138.46,3664
20160301|2015-11-25 08:30,25,138.45,138.53,138.45,138.47,2833
20160301|2015-11-25 09:00,25,138.48,138.51,138.44,138.48,3961
20160301|2015-11-25 09:30,25,138.48,138.53,138.45,138.5,4828
20160301|2015-11-25 10:00,25,138.5,138.61,138.46,138.46,4411
20160301|2015-11-25 10:30,25,138.47,138.62,138.44,138.57,4306
20160301|2015-11-25 11:00,25,138.56,138.71,138.54,138.68,4043
20160301|2015-11-25 11:30,25,138.68,138.77,138.65,138.74,3963
20160301|2015-11-25 12:00,25,138.74,138.82,138.74,138.77,2772
20160301|2015-11-25 12:30,25,138.77,138.8,138.75,138.8,2234
20160301|2015-11-25 13:00,25,138.79,138.8,138.71,138.73,2898
20160301|2015-11-25 13:30,25,138.73,138.83,138.73,138.78,4173
20160301|2015-11-25 14:00,25,138.78,138.8,138.75,138.77,854
20160301|2015-11-25 14:30,25,138.76,138.77,138.7,138.71,992
20160301|2015-11-26 05:00,26,138.84,138.85,138.78,138.82,1041
20160301|2015-11-26 05:30,26,138.83,138.86,138.79,138.79,385
20160301|2015-11-26 06:00,26,138.79,138.82,138.79,138.81,416
20160301|2015-11-26 06:30,26,138.81,138.88,138.8,138.86,252
20160301|2015-11-26 07:00,26,138.86,138.91,138.85,138.87,863
20160301|2015-11-26 07:30,26,138.87,138.9,138.84,138.89,980
20160301|2015-11-26 08:00,26,138.89,138.92,138.88,138.92,1496
20160301|2015-11-26 08:30,26,138.92,138.97,138.87,138.87,2887
20160301|2015-11-26 09:00,26,138.87,138.96,138.87,138.93,1181
20160301|2015-11-26 09:30,26,138.93,138.96,138.92,138.96,821
20160301|2015-11-26 10:00,26,138.95,138.98,138.94,138.94,1126
20160301|2015-11-26 10:30,26,138.95,138.99,138.94,138.98,977
20160301|2015-11-26 11:00,26,138.98,139,138.96,139,352
20160301|2015-11-26 11:30,26,138.99,139.01,138.98,139.01,376
20160301|2015-11-26 12:00,26,139.01,139.02,138.95,138.96,266
20160301|2015-11-26 12:30,26,138.98,138.99,138.94,138.94,176
20160301|2015-11-26 13:00,26,138.96,138.96,138.92,138.92,81
20160301|2015-11-26 13:30,26,138.94,138.98,138.92,138.96,345
20160301|2015-11-26 14:00,26,138.96,138.97,138.94,138.96,159
20160301|2015-11-26 14:30,26,138.97,138.97,138.89,138.91,140
20160301|2015-11-27 05:00,27,139.08,139.16,139.04,139.14,853
20160301|2015-11-27 05:30,27,139.12,139.21,139.12,139.13,387
20160301|2015-11-27 06:00,27,139.13,139.19,139.1,139.14,981
20160301|2015-11-27 06:30,27,139.14,139.18,139.12,139.13,1199
20160301|2015-11-27 07:00,27,139.13,139.13,139.08,139.12,1469
20160301|2015-11-27 07:30,27,139.12,139.14,139.04,139.07,3046
20160301|2015-11-27 08:00,27,139.07,139.09,138.98,138.98,2958
20160301|2015-11-27 08:30,27,138.99,139.01,138.94,138.96,3250
20160301|2015-11-27 09:00,27,138.95,139,138.86,138.98,2940
20160301|2015-11-27 09:30,27,138.98,139.02,138.94,138.99,1704
20160301|2015-11-27 10:00,27,138.99,139.04,138.97,139.01,2224
20160301|2015-11-27 10:30,27,139.01,139.01,138.94,138.94,1155
20160301|2015-11-27 11:00,27,138.95,138.95,138.88,138.9,1463
20160301|2015-11-27 11:30,27,138.91,138.93,138.86,138.93,1762
20160301|2015-11-27 12:00,27,138.92,138.94,138.9,138.92,518
20160301|2015-11-27 12:30,27,138.91,138.93,138.9,138.93,94
20160301|2015-11-27 13:00,27,138.93,138.96,138.92,138.96,320
20160301|2015-11-27 13:30,27,138.96,138.98,138.94,138.96,701
20160301|2015-11-27 14:00,27,138.96,138.98,138.96,138.97,129
20160301|2015-11-27 14:30,27,138.98,139,138.97,138.98,233
20160301|2015-11-30 05:00,30,138.82,138.88,138.78,138.82,1009
20160301|2015-11-30 05:30,30,138.82,138.86,138.79,138.8,1208
20160301|2015-11-30 06:00,30,138.8,138.8,138.75,138.8,1271
20160301|2015-11-30 06:30,30,138.79,138.82,138.76,138.77,2298
20160301|2015-11-30 07:00,30,138.77,138.8,138.72,138.76,2787
20160301|2015-11-30 07:30,30,138.77,138.84,138.74,138.8,3355
20160301|2015-11-30 08:00,30,138.81,138.85,138.78,138.79,2875
20160301|2015-11-30 08:30,30,138.8,138.95,138.8,138.89,4870
20160301|2015-11-30 09:00,30,138.9,138.92,138.83,138.91,3148
20160301|2015-11-30 09:30,30,138.91,138.93,138.82,138.87,3644
20160301|2015-11-30 10:00,30,138.87,138.91,138.85,138.9,3716
20160301|2015-11-30 10:30,30,138.91,138.94,138.89,138.94,1875
20160301|2015-11-30 11:00,30,138.94,138.97,138.92,138.97,1880
20160301|2015-11-30 11:30,30,138.96,139.01,138.91,138.92,2021
20160301|2015-11-30 12:00,30,138.92,138.92,138.86,138.86,1642
20160301|2015-11-30 12:30,30,138.86,138.94,138.86,138.94,1920
20160301|2015-11-30 13:00,30,138.95,138.95,138.85,138.89,1798
20160301|2015-11-30 13:30,30,138.89,138.89,138.81,138.82,4733
20160301|2015-11-30 14:00,30,138.83,138.9,138.79,138.88,1815
20160301|2015-11-30 14:30,30,138.88,138.92,138.86,138.9,916
20160301|2015-12-01 05:00,1,138.74,138.74,138.68,138.74,1013
20160301|2015-12-01 05:30,1,138.74,138.76,138.69,138.71,779
20160301|2015-12-01 06:00,1,138.7,138.73,138.68,138.72,1914
20160301|2015-12-01 06:30,1,138.73,138.73,138.68,138.71,1463
20160301|2015-12-01 07:00,1,138.7,138.84,138.69,138.8,3258
20160301|2015-12-01 07:30,1,138.8,139.04,138.8,138.99,6394
20160301|2015-12-01 08:00,1,139,139.14,138.95,139.13,3678
20160301|2015-12-01 08:30,1,139.13,139.26,139.06,139.21,5454
20160301|2015-12-01 09:00,1,139.21,139.53,139.21,139.37,10805
20160301|2015-12-01 09:30,1,139.37,139.59,139.37,139.58,5818
20160301|2015-12-01 10:00,1,139.58,139.68,139.57,139.65,6025
20160301|2015-12-01 10:30,1,139.64,139.72,139.62,139.67,4951
20160301|2015-12-01 11:00,1,139.68,139.81,139.66,139.81,2466
20160301|2015-12-01 11:30,1,139.8,139.8,139.65,139.66,2928
20160301|2015-12-01 12:00,1,139.66,139.74,139.66,139.68,3106
20160301|2015-12-01 12:30,1,139.68,139.78,139.68,139.74,1952
20160301|2015-12-01 13:00,1,139.75,139.81,139.73,139.77,2486
20160301|2015-12-01 13:30,1,139.77,139.78,139.68,139.75,5943
20160301|2015-12-01 14:00,1,139.75,139.79,139.74,139.76,2373
20160301|2015-12-01 14:30,1,139.76,139.77,139.71,139.77,2325
20160301|2015-12-02 04:30,2,139.73,139.73,139.73,139.73,6
20160301|2015-12-02 05:00,2,139.74,139.89,139.74,139.88,1225
20160301|2015-12-02 05:30,2,139.88,139.91,139.85,139.86,945
20160301|2015-12-02 06:00,2,139.86,139.91,139.81,139.82,1897
20160301|2015-12-02 06:30,2,139.83,139.85,139.7,139.7,2096
20160301|2015-12-02 07:00,2,139.71,139.75,139.55,139.56,4196
20160301|2015-12-02 07:30,2,139.56,139.79,139.52,139.78,4966
20160301|2015-12-02 08:00,2,139.78,139.82,139.74,139.77,3297
20160301|2015-12-02 08:30,2,139.77,139.77,139.67,139.73,3582
20160301|2015-12-02 09:00,2,139.73,139.73,139.37,139.42,6134
20160301|2015-12-02 09:30,2,139.42,139.53,139.42,139.48,3675
20160301|2015-12-02 10:00,2,139.49,139.57,139.49,139.53,3476
20160301|2015-12-02 10:30,2,139.54,139.55,139.47,139.5,4061
20160301|2015-12-02 11:00,2,139.51,139.51,139.4,139.44,1886
20160301|2015-12-02 11:30,2,139.44,139.47,139.37,139.42,2960
20160301|2015-12-02 12:00,2,139.42,139.49,139.37,139.46,2219
20160301|2015-12-02 12:30,2,139.47,139.52,139.41,139.49,1228
20160301|2015-12-02 13:00,2,139.5,139.62,139.5,139.61,2211
20160301|2015-12-02 13:30,2,139.62,139.68,139.54,139.57,3808
20160301|2015-12-02 14:00,2,139.57,139.58,139.48,139.54,1262
20160301|2015-12-02 14:30,2,139.54,139.59,139.52,139.55,1099
20160301|2015-12-03 05:00,3,139.51,139.53,139.44,139.51,1421
20160301|2015-12-03 05:30,3,139.51,139.57,139.5,139.55,861
20160301|2015-12-03 06:00,3,139.55,139.59,139.53,139.57,2066
20160301|2015-12-03 06:30,3,139.58,139.6,139.39,139.43,3930
20160301|2015-12-03 07:00,3,139.42,139.44,139.26,139.33,4311
20160301|2015-12-03 07:30,3,139.32,139.37,139,139.02,9001
20160301|2015-12-03 08:00,3,139.03,139.06,138.82,138.92,6395
20160301|2015-12-03 08:30,3,138.93,138.94,138.44,138.58,10956
20160301|2015-12-03 09:00,3,138.59,138.82,138.59,138.82,6378
20160301|2015-12-03 09:30,3,138.83,138.89,138.66,138.67,4357
20160301|2015-12-03 10:00,3,138.67,138.67,138.34,138.34,6279
20160301|2015-12-03 10:30,3,138.34,138.4,138.27,138.36,8325
20160301|2015-12-03 11:00,3,138.35,138.37,138.14,138.2,5806
20160301|2015-12-03 11:30,3,138.21,138.3,138.17,138.28,3608
20160301|2015-12-03 12:00,3,138.29,138.34,138.02,138.1,7128
20160301|2015-12-03 12:30,3,138.1,138.18,138.04,138.06,5764
20160301|2015-12-03 13:00,3,138.05,138.27,138.04,138.26,2578
20160301|2015-12-03 13:30,3,138.25,138.29,138.11,138.19,4609
20160301|2015-12-03 14:00,3,138.2,138.3,138.18,138.3,1228
20160301|2015-12-03 14:30,3,138.29,138.33,138.2,138.33,943
20160301|2015-12-04 05:00,4,138.41,138.41,138.09,138.1,2588
20160301|2015-12-04 05:30,4,138.1,138.1,137.97,138.03,2000
20160301|2015-12-04 06:00,4,138.02,138.24,138.02,138.17,2148
20160301|2015-12-04 06:30,4,138.17,138.17,138.11,138.16,1887
20160301|2015-12-04 07:00,4,138.17,138.28,138.11,138.28,4134
20160301|2015-12-04 07:30,4,138.18,138.49,137.8,138.43,16949
20160301|2015-12-04 08:00,4,138.42,138.59,138.34,138.47,10926
20160301|2015-12-04 08:30,4,138.47,138.53,138.31,138.33,6374
20160301|2015-12-04 09:00,4,138.33,138.48,138.32,138.42,4225
20160301|2015-12-04 09:30,4,138.41,138.46,138.27,138.33,3067
20160301|2015-12-04 10:00,4,138.33,138.47,138.31,138.47,2867
20160301|2015-12-04 10:30,4,138.48,138.67,138.47,138.63,3536
20160301|2015-12-04 11:00,4,138.63,138.7,138.6,138.68,1917
20160301|2015-12-04 11:30,4,138.69,138.75,138.65,138.75,1832
20160301|2015-12-04 12:00,4,138.76,138.87,138.72,138.86,1684
20160301|2015-12-04 12:30,4,138.85,139.01,138.84,138.9,3434
20160301|2015-12-04 13:00,4,138.91,138.97,138.89,138.96,2022
20160301|2015-12-04 13:30,4,138.96,139.05,138.91,138.94,3766
20160301|2015-12-04 14:00,4,138.94,138.97,138.9,138.92,815
20160301|2015-12-04 14:30,4,138.92,138.92,138.83,138.83,1016
20160301|2015-12-07 04:30,7,138.81,138.84,138.81,138.84,16
20160301|2015-12-07 05:00,7,138.83,138.9,138.77,138.86,760
20160301|2015-12-07 05:30,7,138.87,138.96,138.87,138.96,659
20160301|2015-12-07 06:00,7,138.96,138.96,138.84,138.84,1665
20160301|2015-12-07 06:30,7,138.84,138.84,138.75,138.79,2164
20160301|2015-12-07 07:00,7,138.79,138.81,138.59,138.6,3804
20160301|2015-12-07 07:30,7,138.59,138.86,138.56,138.85,4296
20160301|2015-12-07 08:00,7,138.86,138.91,138.81,138.86,4098
20160301|2015-12-07 08:30,7,138.86,139.03,138.84,138.99,5539
20160301|2015-12-07 09:00,7,138.98,139.1,138.98,139.08,5167
20160301|2015-12-07 09:30,7,139.08,139.12,139,139.08,3153
20160301|2015-12-07 10:00,7,139.09,139.41,139.09,139.31,8095
20160301|2015-12-07 10:30,7,139.31,139.62,139.29,139.56,7082
20160301|2015-12-07 11:00,7,139.57,139.58,139.47,139.49,2868
20160301|2015-12-07 11:30,7,139.49,139.6,139.49,139.6,1537
20160301|2015-12-07 12:00,7,139.6,139.66,139.52,139.58,1589
20160301|2015-12-07 12:30,7,139.58,139.63,139.52,139.52,1855
20160301|2015-12-07 13:00,7,139.51,139.55,139.46,139.47,1650
20160301|2015-12-07 13:30,7,139.47,139.53,139.45,139.51,2603
20160301|2015-12-07 14:00,7,139.5,139.55,139.5,139.54,1419
20160301|2015-12-07 14:30,7,139.54,139.61,139.53,139.55,2552
20160301|2015-12-08 05:00,8,139.42,139.42,139.36,139.4,625
20160301|2015-12-08 05:30,8,139.4,139.44,139.38,139.41,833
20160301|2015-12-08 06:00,8,139.42,139.6,139.41,139.59,1597
20160301|2015-12-08 06:30,8,139.6,139.67,139.54,139.67,2630
20160301|2015-12-08 07:00,8,139.67,139.81,139.58,139.69,4784
20160301|2015-12-08 07:30,8,139.7,139.8,139.68,139.79,4771
20160301|2015-12-08 08:00,8,139.78,139.81,139.64,139.66,5640
20160301|2015-12-08 08:30,8,139.65,139.76,139.44,139.5,4876
20160301|2015-12-08 09:00,8,139.51,139.53,139.34,139.44,4920
20160301|2015-12-08 09:30,8,139.45,139.47,139.3,139.38,3461
20160301|2015-12-08 10:00,8,139.39,139.58,139.34,139.57,3341
20160301|2015-12-08 10:30,8,139.57,139.74,139.56,139.68,2576
20160301|2015-12-08 11:00,8,139.68,139.75,139.63,139.7,1880
20160301|2015-12-08 11:30,8,139.71,139.78,139.65,139.67,1897
20160301|2015-12-08 12:00,8,139.68,139.83,139.68,139.78,2411
20160301|2015-12-08 12:30,8,139.78,139.82,139.64,139.66,2154
20160301|2015-12-08 13:00,8,139.66,139.67,139.46,139.47,1675
20160301|2015-12-08 13:30,8,139.47,139.57,139.43,139.48,2018
20160301|2015-12-08 14:00,8,139.5,139.58,139.44,139.53,837
20160301|2015-12-08 14:30,8,139.53,139.59,139.52,139.58,972
20160301|2015-12-09 04:30,9,139.6,139.6,139.6,139.6,5
20160301|2015-12-09 05:00,9,139.55,139.58,139.45,139.45,876
20160301|2015-12-09 05:30,9,139.46,139.56,139.45,139.54,1219
20160301|2015-12-09 06:00,9,139.54,139.57,139.5,139.57,1176
20160301|2015-12-09 06:30,9,139.56,139.57,139.43,139.49,3103
20160301|2015-12-09 07:00,9,139.49,139.6,139.47,139.55,3725
20160301|2015-12-09 07:30,9,139.55,139.65,139.51,139.52,4211
20160301|2015-12-09 08:00,9,139.51,139.64,139.49,139.57,4052
20160301|2015-12-09 08:30,9,139.57,139.62,139.46,139.5,3496
20160301|2015-12-09 09:00,9,139.51,139.53,139.41,139.48,2813
20160301|2015-12-09 09:30,9,139.47,139.47,139.14,139.2,3714
20160301|2015-12-09 10:00,9,139.2,139.38,139.2,139.35,2688
20160301|2015-12-09 10:30,9,139.34,139.59,139.34,139.53,3329
20160301|2015-12-09 11:00,9,139.53,139.64,139.53,139.62,1990
20160301|2015-12-09 11:30,9,139.63,139.84,139.63,139.79,3840
20160301|2015-12-09 12:00,9,139.79,140.03,139.73,139.9,4163
20160301|2015-12-09 12:30,9,139.9,139.98,139.78,139.85,1765
20160301|2015-12-09 13:00,9,139.86,139.89,139.78,139.82,1357
20160301|2015-12-09 13:30,9,139.83,139.89,139.79,139.86,2454
20160301|2015-12-09 14:00,9,139.86,139.92,139.82,139.82,1394
20160301|2015-12-09 14:30,9,139.81,139.84,139.77,139.77,953
20160301|2015-12-10 05:00,10,139.68,139.92,139.68,139.88,768
20160301|2015-12-10 05:30,10,139.9,139.95,139.83,139.84,391
20160301|2015-12-10 06:00,10,139.83,139.92,139.81,139.91,829
20160301|2015-12-10 06:30,10,139.9,139.95,139.79,139.81,1694
20160301|2015-12-10 07:00,10,139.82,139.88,139.74,139.82,2199
20160301|2015-12-10 07:30,10,139.82,139.96,139.79,139.9,3065
20160301|2015-12-10 08:00,10,139.89,139.99,139.83,139.97,5258
20160301|2015-12-10 08:30,10,139.98,139.99,139.85,139.87,4038
20160301|2015-12-10 09:00,10,139.87,139.89,139.79,139.84,2573
20160301|2015-12-10 09:30,10,139.83,139.84,139.71,139.83,3425
20160301|2015-12-10 10:00,10,139.82,139.86,139.79,139.85,2022
20160301|2015-12-10 10:30,10,139.85,139.92,139.84,139.91,2112
20160301|2015-12-10 11:00,10,139.91,139.96,139.91,139.93,2454
20160301|2015-12-10 11:30,10,139.92,139.94,139.87,139.92,1520
20160301|2015-12-10 12:00,10,139.92,139.93,139.84,139.87,1885
20160301|2015-12-10 12:30,10,139.88,139.93,139.84,139.88,1210
20160301|2015-12-10 13:00,10,139.88,139.88,139.8,139.84,980
20160301|2015-12-10 13:30,10,139.83,139.85,139.77,139.79,2212
20160301|2015-12-10 14:00,10,139.79,139.87,139.76,139.81,1067
20160301|2015-12-10 14:30,10,139.81,139.9,139.8,139.88,649
20160301|2015-12-11 04:30,11,140.01,140.05,140.01,140.04,44
20160301|2015-12-11 05:00,11,140.04,140.14,140.04,140.06,979
20160301|2015-12-11 05:30,11,140.06,140.1,140.02,140.06,737
20160301|2015-12-11 06:00,11,140.06,140.08,140.05,140.08,1880
20160301|2015-12-11 06:30,11,140.08,140.15,140.07,140.14,3306
20160301|2015-12-11 07:00,11,140.14,140.2,140.08,140.1,2743
20160301|2015-12-11 07:30,11,140.11,140.14,140.03,140.09,6024
20160301|2015-12-11 08:00,11,140.1,140.41,140.09,140.29,10448
20160301|2015-12-11 08:30,11,140.29,140.5,140.26,140.44,6187
20160301|2015-12-11 09:00,11,140.44,140.48,140.29,140.32,3636
20160301|2015-12-11 09:30,11,140.33,140.43,140.31,140.42,3423
20160301|2015-12-11 10:00,11,140.42,140.44,140.32,140.38,2935
20160301|2015-12-11 10:30,11,140.37,140.47,140.35,140.46,2298
20160301|2015-12-11 11:00,11,140.46,140.6,140.44,140.58,2201
20160301|2015-12-11 11:30,11,140.59,140.61,140.51,140.54,2942
20160301|2015-12-11 12:00,11,140.53,140.56,140.45,140.51,2629
20160301|2015-12-11 12:30,11,140.51,140.57,140.49,140.54,2614
20160301|2015-12-11 13:00,11,140.54,140.59,140.5,140.51,2478
20160301|2015-12-11 13:30,11,140.51,140.58,140.48,140.57,3700
20160301|2015-12-11 14:00,11,140.56,140.66,140.56,140.62,1650
20160301|2015-12-11 14:30,11,140.62,140.71,140.6,140.64,1972
20160301|2015-12-14 05:00,14,140.41,140.61,140.37,140.61,901
20160301|2015-12-14 05:30,14,140.61,140.74,140.61,140.71,630
20160301|2015-12-14 06:00,14,140.7,140.79,140.66,140.75,843
20160301|2015-12-14 06:30,14,140.75,140.78,140.72,140.73,1684
20160301|2015-12-14 07:00,14,140.73,140.76,140.56,140.56,4138
20160301|2015-12-14 07:30,14,140.56,140.56,140.35,140.39,3553
20160301|2015-12-14 08:00,14,140.39,140.42,140.27,140.28,6514
20160301|2015-12-14 08:30,14,140.29,140.31,140.13,140.2,4548
20160301|2015-12-14 09:00,14,140.19,140.36,140.14,140.36,6537
20160301|2015-12-14 09:30,14,140.35,140.36,140.27,140.33,4141
20160301|2015-12-14 10:00,14,140.33,140.51,140.26,140.47,3483
20160301|2015-12-14 10:30,14,140.47,140.49,140.3,140.33,2753
20160301|2015-12-14 11:00,14,140.32,140.35,140.16,140.16,3241
20160301|2015-12-14 11:30,14,140.16,140.18,139.99,139.99,3478
20160301|2015-12-14 12:00,14,139.99,140.07,139.95,140.02,1691
20160301|2015-12-14 12:30,14,140.02,140.07,139.98,140.02,1309
20160301|2015-12-14 13:00,14,140.01,140.08,140.01,140.08,1308
20160301|2015-12-14 13:30,14,140.08,140.08,139.95,139.97,2874
20160301|2015-12-14 14:00,14,139.96,140.01,139.95,139.96,1124
20160301|2015-12-14 14:30,14,139.96,139.99,139.94,139.99,839
20160301|2015-12-15 04:30,15,139.71,139.71,139.69,139.69,26
20160301|2015-12-15 05:00,15,139.68,139.76,139.65,139.69,2094
20160301|2015-12-15 05:30,15,139.7,139.71,139.6,139.65,731
20160301|2015-12-15 06:00,15,139.65,139.71,139.63,139.68,2852
20160301|2015-12-15 06:30,15,139.68,139.68,139.59,139.61,2365
20160301|2015-12-15 07:00,15,139.61,139.69,139.58,139.62,3544
20160301|2015-12-15 07:30,15,139.63,139.63,139.3,139.3,4853
20160301|2015-12-15 08:00,15,139.3,139.57,139.28,139.5,8766
20160301|2015-12-15 08:30,15,139.49,139.66,139.38,139.6,5853
20160301|2015-12-15 09:00,15,139.61,139.71,139.59,139.6,3928
20160301|2015-12-15 09:30,15,139.6,139.67,139.59,139.63,2401
20160301|2015-12-15 10:00,15,139.63,139.77,139.62,139.69,3302
20160301|2015-12-15 10:30,15,139.69,139.89,139.69,139.84,2689
20160301|2015-12-15 11:00,15,139.85,139.87,139.72,139.73,4539
20160301|2015-12-15 11:30,15,139.74,139.75,139.66,139.73,2663
20160301|2015-12-15 12:00,15,139.72,139.74,139.69,139.69,1253
20160301|2015-12-15 12:30,15,139.69,139.75,139.63,139.69,1334
20160301|2015-12-15 13:00,15,139.69,139.74,139.67,139.71,1365
20160301|2015-12-15 13:30,15,139.71,139.84,139.68,139.83,2685
20160301|2015-12-15 14:00,15,139.84,139.84,139.74,139.8,1641
20160301|2015-12-15 14:30,15,139.81,139.81,139.74,139.75,838
20160301|2015-12-16 05:00,16,139.79,139.86,139.74,139.77,1029
20160301|2015-12-16 05:30,16,139.78,139.78,139.7,139.73,842
20160301|2015-12-16 06:00,16,139.73,139.73,139.65,139.68,2095
20160301|2015-12-16 06:30,16,139.68,139.69,139.59,139.61,2377
20160301|2015-12-16 07:00,16,139.6,139.62,139.47,139.53,3444
20160301|2015-12-16 07:30,16,139.53,139.58,139.42,139.5,3805
20160301|2015-12-16 08:00,16,139.51,139.58,139.49,139.55,3404
20160301|2015-12-16 08:30,16,139.55,139.6,139.52,139.52,3267
20160301|2015-12-16 09:00,16,139.53,139.53,139.4,139.45,4041
20160301|2015-12-16 09:30,16,139.46,139.58,139.46,139.47,3743
20160301|2015-12-16 10:00,16,139.47,139.52,139.45,139.48,3605
20160301|2015-12-16 10:30,16,139.49,139.49,139.38,139.38,3521
20160301|2015-12-16 11:00,16,139.37,139.47,139.36,139.45,2465
20160301|2015-12-16 11:30,16,139.44,139.54,139.42,139.52,1357
20160301|2015-12-16 12:00,16,139.52,139.57,139.44,139.55,2686
20160301|2015-12-16 12:30,16,139.55,139.63,139.48,139.52,3073
20160301|2015-12-16 13:00,16,139.52,139.96,139.28,139.96,4290
20160301|2015-12-16 13:30,16,139.97,139.97,139.54,139.59,4539
20160301|2015-12-16 14:00,16,139.58,139.7,139.5,139.53,2840
20160301|2015-12-16 14:30,16,139.53,139.61,139.45,139.56,946
20160301|2015-12-17 04:30,17,140.03,140.03,140.03,140.03,7
20160301|2015-12-17 05:00,17,140.01,140.3,140.01,140.11,1353
20160301|2015-12-17 05:30,17,140.11,140.14,140.05,140.11,733
20160301|2015-12-17 06:00,17,140.13,140.13,139.94,140.05,1459
20160301|2015-12-17 06:30,17,140.04,140.17,140,140.03,1580
20160301|2015-12-17 07:00,17,140.03,140.06,139.96,140.02,4751
20160301|2015-12-17 07:30,17,140.03,140.12,139.97,139.97,5504
20160301|2015-12-17 08:00,17,139.96,139.97,139.79,139.85,4861
20160301|2015-12-17 08:30,17,139.85,139.95,139.84,139.87,4512
20160301|2015-12-17 09:00,17,139.87,140,139.87,139.98,4734
20160301|2015-12-17 09:30,17,139.98,140.03,139.91,139.95,3833
20160301|2015-12-17 10:00,17,139.96,140.1,139.93,140.07,3920
20160301|2015-12-17 10:30,17,140.07,140.16,140.02,140.15,4374
20160301|2015-12-17 11:00,17,140.15,140.27,140.13,140.23,3210
20160301|2015-12-17 11:30,17,140.22,140.24,140.16,140.17,1896
20160301|2015-12-17 12:00,17,140.17,140.2,140.14,140.15,1541
20160301|2015-12-17 12:30,17,140.15,140.22,140.14,140.21,1237
20160301|2015-12-17 13:00,17,140.21,140.35,140.2,140.35,2037
20160301|2015-12-17 13:30,17,140.35,140.41,140.31,140.37,3497
20160301|2015-12-17 14:00,17,140.35,140.4,140.33,140.36,2397
20160301|2015-12-17 14:30,17,140.37,140.42,140.34,140.39,900
20160301|2015-12-18 05:00,18,140.62,140.72,140.6,140.7,1307
20160301|2015-12-18 05:30,18,140.71,140.75,140.66,140.74,438
20160301|2015-12-18 06:00,18,140.75,140.88,140.75,140.8,1276
20160301|2015-12-18 06:30,18,140.8,140.89,140.77,140.87,2382
20160301|2015-12-18 07:00,18,140.87,140.88,140.71,140.76,3071
20160301|2015-12-18 07:30,18,140.74,141.01,140.74,140.94,4598
20160301|2015-12-18 08:00,18,140.94,140.94,140.72,140.75,4822
20160301|2015-12-18 08:30,18,140.75,140.89,140.68,140.76,6627
20160301|2015-12-18 09:00,18,140.76,140.79,140.59,140.65,3919
20160301|2015-12-18 09:30,18,140.65,140.65,140.52,140.56,5319
20160301|2015-12-18 10:00,18,140.56,140.81,140.55,140.8,3305
20160301|2015-12-18 10:30,18,140.8,140.87,140.79,140.81,2792
20160301|2015-12-18 11:00,18,140.81,140.95,140.81,140.88,1953
20160301|2015-12-18 11:30,18,140.89,140.99,140.87,140.87,2772
20160301|2015-12-18 12:00,18,140.87,140.88,140.75,140.81,2779
20160301|2015-12-18 12:30,18,140.8,140.86,140.77,140.83,2092
20160301|2015-12-18 13:00,18,140.83,140.86,140.81,140.82,1371
20160301|2015-12-18 13:30,18,140.83,140.87,140.81,140.86,2065
20160301|2015-12-18 14:00,18,140.86,140.88,140.82,140.82,993
20160301|2015-12-18 14:30,18,140.82,140.82,140.73,140.75,1276
20160301|2015-12-21 05:00,21,140.71,140.83,140.71,140.8,593
20160301|2015-12-21 05:30,21,140.8,140.94,140.8,140.89,1066
20160301|2015-12-21 06:00,21,140.88,140.94,140.83,140.88,915
20160301|2015-12-21 06:30,21,140.88,140.92,140.84,140.87,691
20160301|2015-12-21 07:00,21,140.87,140.89,140.74,140.87,2662
20160301|2015-12-21 07:30,21,140.87,141.09,140.87,141.09,4890
20160301|2015-12-21 08:00,21,141.09,141.15,140.94,140.98,2890
20160301|2015-12-21 08:30,21,140.98,141.07,140.9,141.07,2526
20160301|2015-12-21 09:00,21,141.06,141.07,140.92,140.99,2218
20160301|2015-12-21 09:30,21,140.99,141.06,140.95,140.95,1964
20160301|2015-12-21 10:00,21,140.96,141.02,140.92,140.99,2382
20160301|2015-12-21 10:30,21,140.99,141.1,140.95,140.96,1821
20160301|2015-12-21 11:00,21,140.97,141.04,140.94,140.98,1494
20160301|2015-12-21 11:30,21,140.98,140.98,140.86,140.9,1383
20160301|2015-12-21 12:00,21,140.9,140.9,140.85,140.89,896
20160301|2015-12-21 12:30,21,140.88,140.89,140.83,140.89,1411
20160301|2015-12-21 13:00,21,140.89,140.89,140.82,140.86,864
20160301|2015-12-21 13:30,21,140.86,140.92,140.84,140.91,1841
20160301|2015-12-21 14:00,21,140.91,140.92,140.83,140.91,481
20160301|2015-12-21 14:30,21,140.92,140.96,140.88,140.96,487
20160301|2015-12-22 04:30,22,140.95,140.95,140.91,140.91,13
20160301|2015-12-22 05:00,22,140.9,140.91,140.66,140.67,965
20160301|2015-12-22 05:30,22,140.66,140.7,140.62,140.66,875
20160301|2015-12-22 06:00,22,140.67,140.87,140.67,140.84,634
20160301|2015-12-22 06:30,22,140.86,140.87,140.72,140.8,595
20160301|2015-12-22 07:00,22,140.81,140.93,140.75,140.79,2960
20160301|2015-12-22 07:30,22,140.8,140.8,140.67,140.7,4886
20160301|2015-12-22 08:00,22,140.7,140.81,140.68,140.78,3612
20160301|2015-12-22 08:30,22,140.78,140.85,140.74,140.81,2762
20160301|2015-12-22 09:00,22,140.81,140.84,140.6,140.67,3374
20160301|2015-12-22 09:30,22,140.66,140.75,140.65,140.71,3195
20160301|2015-12-22 10:00,22,140.7,140.76,140.66,140.75,2864
20160301|2015-12-22 10:30,22,140.75,140.79,140.72,140.77,1545
20160301|2015-12-22 11:00,22,140.76,140.82,140.75,140.79,1322
20160301|2015-12-22 11:30,22,140.79,140.8,140.76,140.8,1251
20160301|2015-12-22 12:00,22,140.8,140.81,140.7,140.72,1160
20160301|2015-12-22 12:30,22,140.72,140.74,140.63,140.65,1223
20160301|2015-12-22 13:00,22,140.64,140.7,140.64,140.65,1039
20160301|2015-12-22 13:30,22,140.65,140.7,140.6,140.63,1873
20160301|2015-12-22 14:00,22,140.63,140.64,140.59,140.64,655
20160301|2015-12-22 14:30,22,140.64,140.69,140.62,140.67,904
20160301|2015-12-23 05:00,23,140.49,140.49,140.37,140.37,702
20160301|2015-12-23 05:30,23,140.37,140.43,140.33,140.37,391
20160301|2015-12-23 06:00,23,140.37,140.42,140.37,140.39,457
20160301|2015-12-23 06:30,23,140.39,140.43,140.37,140.42,477
20160301|2015-12-23 07:00,23,140.43,140.44,140.32,140.4,1727
20160301|2015-12-23 07:30,23,140.39,140.48,140.23,140.42,3541
20160301|2015-12-23 08:00,23,140.43,140.46,140.35,140.38,2289
20160301|2015-12-23 08:30,23,140.38,140.46,140.35,140.44,2336
20160301|2015-12-23 09:00,23,140.42,140.61,140.39,140.61,2742
20160301|2015-12-23 09:30,23,140.61,140.61,140.47,140.47,2844
20160301|2015-12-23 10:00,23,140.47,140.54,140.43,140.53,1827
20160301|2015-12-23 10:30,23,140.53,140.72,140.52,140.68,1984
20160301|2015-12-23 11:00,23,140.68,140.7,140.6,140.63,1080
20160301|2015-12-23 11:30,23,140.62,140.79,140.62,140.76,1091
20160301|2015-12-23 12:00,23,140.76,140.86,140.73,140.79,1066
20160301|2015-12-23 12:30,23,140.78,140.78,140.69,140.75,792
20160301|2015-12-23 13:00,23,140.76,140.77,140.64,140.65,738
20160301|2015-12-23 13:30,23,140.65,140.81,140.63,140.75,2399
20160301|2015-12-23 14:00,23,140.75,140.76,140.69,140.69,730
20160301|2015-12-23 14:30,23,140.7,140.76,140.69,140.72,338
20160301|2015-12-24 05:00,24,140.84,140.91,140.8,140.82,319
20160301|2015-12-24 05:30,24,140.82,140.97,140.82,140.93,96
20160301|2015-12-24 06:00,24,140.93,140.94,140.8,140.81,125
20160301|2015-12-24 06:30,24,140.81,140.81,140.76,140.79,176
20160301|2015-12-24 07:00,24,140.79,140.83,140.55,140.76,1516
20160301|2015-12-24 07:30,24,140.76,140.99,140.76,140.93,1609
20160301|2015-12-24 08:00,24,140.92,140.99,140.89,140.97,1589
20160301|2015-12-24 08:30,24,140.97,141.1,140.96,141.01,1894
20160301|2015-12-24 09:00,24,141.01,141.2,141,141.17,1621
20160301|2015-12-24 09:30,24,141.17,141.23,141.15,141.22,1177
20160301|2015-12-24 10:00,24,141.23,141.24,141.14,141.2,1609
20160301|2015-12-24 10:30,24,141.2,141.25,141.16,141.24,1434
20160301|2015-12-24 11:00,24,141.23,141.24,141.17,141.24,873
20160301|2015-12-24 11:30,24,141.23,141.26,141.15,141.19,903
20160301|2015-12-24 12:00,24,141.18,141.25,141.17,141.17,146
20160301|2015-12-29 05:00,29,141.29,141.48,141.26,141.46,1458
20160301|2015-12-29 05:30,29,141.46,141.48,141.39,141.44,698
20160301|2015-12-29 06:00,29,141.44,141.48,141.27,141.28,2276
20160301|2015-12-29 06:30,29,141.27,141.3,141.21,141.23,2034
20160301|2015-12-29 07:00,29,141.23,141.39,141.2,141.31,2782
20160301|2015-12-29 07:30,29,141.32,141.44,141.3,141.4,2378
20160301|2015-12-29 08:00,29,141.39,141.4,141.32,141.34,3882
20160301|2015-12-29 08:30,29,141.33,141.34,141.14,141.19,5053
20160301|2015-12-29 09:00,29,141.19,141.23,141.09,141.15,3557
20160301|2015-12-29 09:30,29,141.15,141.38,141.11,141.38,3073
20160301|2015-12-29 10:00,29,141.38,141.38,141.18,141.21,2787
20160301|2015-12-29 10:30,29,141.21,141.27,141.07,141.2,2521
20160301|2015-12-29 11:00,29,141.2,141.23,141.11,141.13,1309
20160301|2015-12-29 11:30,29,141.13,141.25,141.13,141.2,1396
20160301|2015-12-29 12:00,29,141.19,141.2,140.96,141.03,2187
20160301|2015-12-29 12:30,29,141.03,141.03,140.91,140.94,1306
20160301|2015-12-29 13:00,29,140.94,140.94,140.81,140.84,1997
20160301|2015-12-29 13:30,29,140.84,140.95,140.79,140.88,3711
20160301|2015-12-29 14:00,29,140.88,140.9,140.79,140.87,919
20160301|2015-12-29 14:30,29,140.87,140.94,140.87,140.87,448
20160301|2015-12-30 04:30,30,141,141,140.98,140.98,4
20160301|2015-12-30 05:00,30,141,141.12,140.98,140.99,761
20160301|2015-12-30 05:30,30,140.99,141.01,140.96,140.97,209
20160301|2015-12-30 06:00,30,140.98,141.05,140.97,141,188
20160301|2015-12-30 06:30,30,141,141.02,140.88,140.9,596
20160301|2015-12-30 07:00,30,140.88,140.91,140.75,140.78,2679
20160301|2015-12-30 07:30,30,140.78,140.78,140.68,140.73,2627
20160301|2015-12-30 08:00,30,140.73,140.73,140.64,140.7,4853
20160301|2015-12-30 08:30,30,140.69,140.7,140.54,140.57,4580
20160301|2015-12-30 09:00,30,140.58,140.84,140.57,140.78,3396
20160301|2015-12-30 09:30,30,140.79,140.87,140.64,140.67,2751
20160301|2015-12-30 10:00,30,140.66,140.68,140.58,140.64,1936
20160301|2015-12-30 10:30,30,140.64,140.72,140.64,140.7,708
20160301|2015-12-30 11:00,30,140.69,140.72,140.67,140.69,875
20160301|2015-12-30 11:30,30,140.69,140.72,140.67,140.69,748
20160301|2015-12-30 12:00,30,140.68,140.92,140.62,140.91,1559
20160301|2015-12-30 12:30,30,140.91,140.97,140.84,140.93,1177
20160301|2015-12-30 13:00,30,140.92,140.93,140.82,140.86,862
20160301|2015-12-30 13:30,30,140.87,140.89,140.77,140.83,1762
20160301|2015-12-30 14:00,30,140.83,140.84,140.77,140.84,474
20160301|2015-12-30 14:30,30,140.84,140.9,140.83,140.83,321
20160301|2015-12-31 04:30,31,140.81,140.81,140.81,140.81,9
20160301|2015-12-31 05:00,31,140.81,141.07,140.81,141.07,261
20160301|2015-12-31 05:30,31,141.06,141.22,141.05,141.17,275
20160301|2015-12-31 06:00,31,141.16,141.16,141.02,141.05,452
20160301|2015-12-31 06:30,31,141.04,141.09,140.93,141.03,508
20160301|2015-12-31 07:00,31,141.02,141.14,140.98,141.09,830
20160301|2015-12-31 07:30,31,141.1,141.24,141.07,141.17,1085
20160301|2015-12-31 08:00,31,141.17,141.21,141.15,141.17,654
20160301|2015-12-31 08:30,31,141.18,141.21,141.06,141.16,1233
20160301|2015-12-31 09:00,31,141.16,141.16,141.03,141.09,683
20160301|2015-12-31 09:30,31,141.09,141.13,141.03,141.06,791
20160301|2015-12-31 10:00,31,141.06,141.06,140.88,140.91,1159
20160301|2015-12-31 10:30,31,140.91,140.95,140.77,140.81,1585
20160301|2015-12-31 11:00,31,140.8,140.82,140.66,140.72,1373
20160301|2015-12-31 11:30,31,140.72,141,140.72,140.98,3062
20160301|2015-12-31 12:00,31,140.98,141.2,140.95,141,968
20160301|2016-01-04 04:30,4,141.35,141.38,141.35,141.38,5
20160301|2016-01-04 05:00,4,141.4,141.73,141.4,141.71,2156
20160301|2016-01-04 05:30,4,141.71,141.81,141.69,141.76,810
20160301|2016-01-04 06:00,4,141.78,141.8,141.71,141.73,1627
20160301|2016-01-04 06:30,4,141.73,141.74,141.53,141.55,1772
20160301|2016-01-04 07:00,4,141.55,141.57,141.4,141.45,5153
20160301|2016-01-04 07:30,4,141.46,141.5,141.25,141.26,9085
20160301|2016-01-04 08:00,4,141.27,141.34,141.22,141.24,3165
20160301|2016-01-04 08:30,4,141.25,141.37,141.23,141.33,4118
20160301|2016-01-04 09:00,4,141.33,141.44,141.24,141.25,4301
20160301|2016-01-04 09:30,4,141.24,141.3,141.16,141.26,3900
20160301|2016-01-04 10:00,4,141.27,141.29,141.11,141.26,5005
20160301|2016-01-04 10:30,4,141.26,141.34,141.23,141.34,5275
20160301|2016-01-04 11:00,4,141.33,141.35,141.29,141.33,3339
20160301|2016-01-04 11:30,4,141.33,141.33,141.15,141.17,2595
20160301|2016-01-04 12:00,4,141.16,141.18,141.1,141.12,1820
20160301|2016-01-04 12:30,4,141.12,141.12,141.02,141.04,1694
20160301|2016-01-04 13:00,4,141.04,141.06,140.96,140.99,1414
20160301|2016-01-04 13:30,4,140.99,141.04,140.78,140.79,5121
20160301|2016-01-04 14:00,4,140.8,140.96,140.78,140.92,1461
20160301|2016-01-04 14:30,4,140.91,140.95,140.86,140.86,856
20160301|2016-01-05 04:30,5,140.97,140.98,140.91,140.94,48
20160301|2016-01-05 05:00,5,140.95,140.98,140.88,140.96,1297
20160301|2016-01-05 05:30,5,140.97,141.1,140.97,141.05,1185
20160301|2016-01-05 06:00,5,141.06,141.17,141.04,141.1,1555
20160301|2016-01-05 06:30,5,141.1,141.12,140.98,141.01,2209
20160301|2016-01-05 07:00,5,141.01,141.04,140.86,141.03,4291
20160301|2016-01-05 07:30,5,141.04,141.06,140.94,140.95,5656
20160301|2016-01-05 08:00,5,140.96,141.01,140.77,140.8,3399
20160301|2016-01-05 08:30,5,140.81,140.86,140.7,140.85,3620
20160301|2016-01-05 09:00,5,140.85,140.96,140.81,140.95,2133
20160301|2016-01-05 09:30,5,140.94,140.98,140.82,140.85,2597
20160301|2016-01-05 10:00,5,140.84,140.92,140.73,140.85,3343
20160301|2016-01-05 10:30,5,140.86,141.02,140.85,140.97,2002
20160301|2016-01-05 11:00,5,140.97,141.1,140.97,141.04,1956
20160301|2016-01-05 11:30,5,141.04,141.06,140.96,141,1310
20160301|2016-01-05 12:00,5,140.99,141.13,140.97,141.07,1405
20160301|2016-01-05 12:30,5,141.07,141.1,140.99,141.05,1743
20160301|2016-01-05 13:00,5,141.04,141.09,140.96,141.03,1579
20160301|2016-01-05 13:30,5,141.03,141.1,141,141.01,1351
20160301|2016-01-05 14:00,5,141,141.07,141,141.06,717
20160301|2016-01-05 14:30,5,141.06,141.08,141.02,141.06,627
20160301|2016-01-06 05:00,6,141.62,141.74,141.58,141.69,1443
20160301|2016-01-06 05:30,6,141.69,141.7,141.56,141.57,780
20160301|2016-01-06 06:00,6,141.58,141.67,141.54,141.62,1973
20160301|2016-01-06 06:30,6,141.62,141.79,141.62,141.78,1614
20160301|2016-01-06 07:00,6,141.77,141.8,141.4,141.62,4189
20160301|2016-01-06 07:30,6,141.62,141.62,141.33,141.36,4558
20160301|2016-01-06 08:00,6,141.36,141.55,141.36,141.46,4095
20160301|2016-01-06 08:30,6,141.46,141.5,141.4,141.46,3830
20160301|2016-01-06 09:00,6,141.47,141.47,141.3,141.34,3492
20160301|2016-01-06 09:30,6,141.35,141.48,141.34,141.47,3940
20160301|2016-01-06 10:00,6,141.46,141.51,141.42,141.47,2796
20160301|2016-01-06 10:30,6,141.46,141.58,141.46,141.57,1871
20160301|2016-01-06 11:00,6,141.57,141.66,141.52,141.64,2651
20160301|2016-01-06 11:30,6,141.64,141.66,141.56,141.61,1174
20160301|2016-01-06 12:00,6,141.62,141.65,141.56,141.57,1250
20160301|2016-01-06 12:30,6,141.57,141.61,141.55,141.56,1156
20160301|2016-01-06 13:00,6,141.56,141.62,141.49,141.49,2436
20160301|2016-01-06 13:30,6,141.49,141.73,141.49,141.7,2671
20160301|2016-01-06 14:00,6,141.71,141.73,141.64,141.66,1175
20160301|2016-01-06 14:30,6,141.66,141.68,141.61,141.65,367
20160301|2016-01-07 04:30,7,141.87,141.98,141.87,141.98,33
20160301|2016-01-07 05:00,7,141.9,141.95,141.84,141.93,1132
20160301|2016-01-07 05:30,7,141.94,142.01,141.91,141.99,991
20160301|2016-01-07 06:00,7,141.99,142.03,141.87,141.89,1859
20160301|2016-01-07 06:30,7,141.88,141.92,141.81,141.81,3519
20160301|2016-01-07 07:00,7,141.82,141.9,141.75,141.79,5019
20160301|2016-01-07 07:30,7,141.8,141.84,141.67,141.74,6272
20160301|2016-01-07 08:00,7,141.74,141.78,141.61,141.68,4197
20160301|2016-01-07 08:30,7,141.68,141.74,141.39,141.42,6305
20160301|2016-01-07 09:00,7,141.43,141.63,141.42,141.55,4398
20160301|2016-01-07 09:30,7,141.55,141.55,141.35,141.4,3570
20160301|2016-01-07 10:00,7,141.4,141.47,141.35,141.41,4378
20160301|2016-01-07 10:30,7,141.41,141.52,141.34,141.51,3162
20160301|2016-01-07 11:00,7,141.51,141.57,141.47,141.48,1805
20160301|2016-01-07 11:30,7,141.48,141.53,141.41,141.5,2131
20160301|2016-01-07 12:00,7,141.5,141.69,141.48,141.63,2555
20160301|2016-01-07 12:30,7,141.63,141.79,141.63,141.69,3899
20160301|2016-01-07 13:00,7,141.69,141.72,141.64,141.69,2355
20160301|2016-01-07 13:30,7,141.69,141.75,141.65,141.73,3126
20160301|2016-01-07 14:00,7,141.73,141.76,141.68,141.75,1538
20160301|2016-01-07 14:30,7,141.75,141.75,141.62,141.69,1205
20160301|2016-01-08 04:30,8,141.5,141.5,141.47,141.49,90
20160301|2016-01-08 05:00,8,141.49,141.51,141.4,141.44,1192
20160301|2016-01-08 05:30,8,141.44,141.44,141.36,141.38,770
20160301|2016-01-08 06:00,8,141.37,141.41,141.32,141.36,1435
20160301|2016-01-08 06:30,8,141.36,141.45,141.32,141.42,2028
20160301|2016-01-08 07:00,8,141.42,141.58,141.42,141.47,3551
20160301|2016-01-08 07:30,8,141.47,141.5,141.12,141.4,7349
20160301|2016-01-08 08:00,8,141.4,141.61,141.37,141.59,4623
20160301|2016-01-08 08:30,8,141.6,141.7,141.51,141.6,3826
20160301|2016-01-08 09:00,8,141.61,141.83,141.6,141.76,4666
20160301|2016-01-08 09:30,8,141.76,141.81,141.73,141.8,2431
20160301|2016-01-08 10:00,8,141.81,142.03,141.77,142.01,4075
20160301|2016-01-08 10:30,8,142.02,142.11,141.9,141.96,4514
20160301|2016-01-08 11:00,8,141.96,142.02,141.75,141.76,3292
20160301|2016-01-08 11:30,8,141.76,141.86,141.76,141.79,1785
20160301|2016-01-08 12:00,8,141.78,141.86,141.73,141.82,1878
20160301|2016-01-08 12:30,8,141.82,141.91,141.78,141.91,1835
20160301|2016-01-08 13:00,8,141.91,141.98,141.85,141.95,2308
20160301|2016-01-08 13:30,8,141.96,141.97,141.82,141.84,4356
20160301|2016-01-08 14:00,8,141.84,141.99,141.82,141.99,1160
20160301|2016-01-08 14:30,8,142.01,142.08,141.96,142.02,1035
20160301|2016-01-11 05:00,11,141.81,141.81,141.7,141.73,1743
20160301|2016-01-11 05:30,11,141.72,141.75,141.62,141.63,773
20160301|2016-01-11 06:00,11,141.63,141.67,141.57,141.61,1195
20160301|2016-01-11 06:30,11,141.61,141.66,141.56,141.62,1805
20160301|2016-01-11 07:00,11,141.62,141.66,141.52,141.52,2533
20160301|2016-01-11 07:30,11,141.53,141.55,141.45,141.5,3308
20160301|2016-01-11 08:00,11,141.5,141.59,141.45,141.46,3307
20160301|2016-01-11 08:30,11,141.46,141.53,141.4,141.46,4993
20160301|2016-01-11 09:00,11,141.47,141.56,141.44,141.52,3270
20160301|2016-01-11 09:30,11,141.52,141.77,141.47,141.75,3384
20160301|2016-01-11 10:00,11,141.76,141.86,141.74,141.8,3674
20160301|2016-01-11 10:30,11,141.81,141.89,141.76,141.83,1747
20160301|2016-01-11 11:00,11,141.83,141.92,141.79,141.92,1659
20160301|2016-01-11 11:30,11,141.92,141.93,141.83,141.83,1630
20160301|2016-01-11 12:00,11,141.83,141.94,141.8,141.94,1832
20160301|2016-01-11 12:30,11,141.94,141.99,141.91,141.96,2306
20160301|2016-01-11 13:00,11,141.95,141.97,141.8,141.81,1721
20160301|2016-01-11 13:30,11,141.81,141.86,141.79,141.82,3033
20160301|2016-01-11 14:00,11,141.81,141.9,141.79,141.8,1664
20160301|2016-01-11 14:30,11,141.8,141.8,141.69,141.71,898
20160301|2016-01-12 04:30,12,141.5,141.5,141.46,141.46,8
20160301|2016-01-12 05:00,12,141.47,141.56,141.45,141.54,962
20160301|2016-01-12 05:30,12,141.54,141.61,141.53,141.6,703
20160301|2016-01-12 06:00,12,141.6,141.67,141.58,141.62,1316
20160301|2016-01-12 06:30,12,141.62,141.64,141.53,141.61,3924
20160301|2016-01-12 07:00,12,141.6,141.68,141.55,141.68,3451
20160301|2016-01-12 07:30,12,141.68,141.87,141.67,141.81,5018
20160301|2016-01-12 08:00,12,141.81,141.98,141.77,141.95,4038
20160301|2016-01-12 08:30,12,141.95,142,141.83,141.86,4427
20160301|2016-01-12 09:00,12,141.87,142.21,141.85,142.18,6426
20160301|2016-01-12 09:30,12,142.17,142.2,142.1,142.13,5740
20160301|2016-01-12 10:00,12,142.14,142.29,142.1,142.27,5587
20160301|2016-01-12 10:30,12,142.28,142.41,142.28,142.33,4496
20160301|2016-01-12 11:00,12,142.33,142.4,142.26,142.38,2768
20160301|2016-01-12 11:30,12,142.39,142.45,142.35,142.43,3408
20160301|2016-01-12 12:00,12,142.44,142.49,142.4,142.48,1997
20160301|2016-01-12 12:30,12,142.49,142.56,142.46,142.56,3066
20160301|2016-01-12 13:00,12,142.57,142.7,142.55,142.56,3093
20160301|2016-01-12 13:30,12,142.57,142.57,142.42,142.47,3229
20160301|2016-01-12 14:00,12,142.48,142.52,142.39,142.41,1432
20160301|2016-01-12 14:30,12,142.41,142.47,142.34,142.39,1774
20160301|2016-01-13 04:30,13,142.25,142.31,142.25,142.31,9
20160301|2016-01-13 05:00,13,142.32,142.48,142.29,142.41,2045
20160301|2016-01-13 05:30,13,142.42,142.44,142.34,142.34,1073
20160301|2016-01-13 06:00,13,142.35,142.39,142.24,142.28,2441
20160301|2016-01-13 06:30,13,142.29,142.47,142.28,142.44,2330
20160301|2016-01-13 07:00,13,142.43,142.52,142.4,142.45,5208
20160301|2016-01-13 07:30,13,142.44,142.52,142.33,142.49,2760
20160301|2016-01-13 08:00,13,142.5,142.61,142.46,142.46,3271
20160301|2016-01-13 08:30,13,142.48,142.52,142.27,142.31,6048
20160301|2016-01-13 09:00,13,142.31,142.42,142.26,142.36,3895
20160301|2016-01-13 09:30,13,142.37,142.55,142.37,142.43,3976
20160301|2016-01-13 10:00,13,142.43,142.56,142.41,142.5,3581
20160301|2016-01-13 10:30,13,142.5,142.69,142.46,142.63,4255
20160301|2016-01-13 11:00,13,142.62,142.62,142.52,142.53,3100
20160301|2016-01-13 11:30,13,142.53,142.6,142.49,142.6,2164
20160301|2016-01-13 12:00,13,142.6,142.7,142.6,142.68,3020
20160301|2016-01-13 12:30,13,142.67,142.81,142.62,142.81,3115
20160301|2016-01-13 13:00,13,142.8,142.99,142.77,142.94,3371
20160301|2016-01-13 13:30,13,142.95,143.14,142.95,142.97,5658
20160301|2016-01-13 14:00,13,142.96,142.98,142.89,142.96,3011
20160301|2016-01-13 14:30,13,142.96,143.03,142.95,143.01,1423
20160301|2016-01-14 04:30,14,143.05,143.06,143.05,143.06,22
20160301|2016-01-14 05:00,14,143.04,143.2,142.97,143.19,1555
20160301|2016-01-14 05:30,14,143.19,143.35,143.18,143.32,1781
20160301|2016-01-14 06:00,14,143.33,143.34,143.19,143.2,3207
20160301|2016-01-14 06:30,14,143.21,143.23,143.04,143.06,4047
20160301|2016-01-14 07:00,14,143.06,143.19,143.01,143.03,3404
20160301|2016-01-14 07:30,14,143.05,143.14,142.89,143.09,3806
20160301|2016-01-14 08:00,14,143.11,143.14,143,143.13,3050
20160301|2016-01-14 08:30,14,143.13,143.29,143.12,143.28,5496
20160301|2016-01-14 09:00,14,143.27,143.28,143.03,143.05,7319
20160301|2016-01-14 09:30,14,143.06,143.09,142.93,143,7015
20160301|2016-01-14 10:00,14,143,143.15,142.93,143.1,4823
20160301|2016-01-14 10:30,14,143.1,143.18,143.07,143.14,3239
20160301|2016-01-14 11:00,14,143.14,143.15,143.03,143.05,3823
20160301|2016-01-14 11:30,14,143.04,143.07,142.97,142.99,2771
20160301|2016-01-14 12:00,14,142.99,142.99,142.76,142.77,4309
20160301|2016-01-14 12:30,14,142.77,142.88,142.72,142.81,3824
20160301|2016-01-14 13:00,14,142.8,142.93,142.79,142.91,2738
20160301|2016-01-14 13:30,14,142.92,143,142.9,142.96,4201
20160301|2016-01-14 14:00,14,142.96,142.97,142.88,142.92,1001
20160301|2016-01-14 14:30,14,142.93,143,142.92,142.96,1348
20160301|2016-01-15 05:00,15,143.37,143.56,143.36,143.51,1606
20160301|2016-01-15 05:30,15,143.51,143.55,143.44,143.47,2045
20160301|2016-01-15 06:00,15,143.47,143.53,143.41,143.5,2097
20160301|2016-01-15 06:30,15,143.49,143.56,143.4,143.45,2701
20160301|2016-01-15 07:00,15,143.46,143.63,143.42,143.48,4499
20160301|2016-01-15 07:30,15,143.48,143.83,143.48,143.53,9408
20160301|2016-01-15 08:00,15,143.52,143.64,143.43,143.61,5508
20160301|2016-01-15 08:30,15,143.61,143.68,143.5,143.62,8648
20160301|2016-01-15 09:00,15,143.61,143.72,143.56,143.59,7452
20160301|2016-01-15 09:30,15,143.59,143.71,143.57,143.69,6719
20160301|2016-01-15 10:00,15,143.7,143.84,143.67,143.77,6273
20160301|2016-01-15 10:30,15,143.77,143.87,143.74,143.85,3840
20160301|2016-01-15 11:00,15,143.85,143.97,143.8,143.93,3826
20160301|2016-01-15 11:30,15,143.93,143.96,143.83,143.83,2178
20160301|2016-01-15 12:00,15,143.84,143.91,143.81,143.86,2549
20160301|2016-01-15 12:30,15,143.86,143.91,143.82,143.86,3046
20160301|2016-01-15 13:00,15,143.85,143.98,143.83,143.98,2286
20160301|2016-01-15 13:30,15,143.97,143.98,143.86,143.89,2758
20160301|2016-01-15 14:00,15,143.9,144,143.87,143.96,2683
20160301|2016-01-15 14:30,15,143.95,144,143.91,143.94,1776
20160301|2016-01-18 04:30,18,143.85,143.85,143.79,143.79,41
20160301|2016-01-18 05:00,18,143.79,143.86,143.65,143.85,2392
20160301|2016-01-18 05:30,18,143.86,143.93,143.83,143.86,2043
20160301|2016-01-18 06:00,18,143.86,143.93,143.84,143.93,1102
20160301|2016-01-18 06:30,18,143.93,143.94,143.89,143.9,796
20160301|2016-01-18 07:00,18,143.9,143.94,143.84,143.88,3047
20160301|2016-01-18 07:30,18,143.87,143.94,143.87,143.94,2366
20160301|2016-01-18 08:00,18,143.94,143.96,143.8,143.81,2322
20160301|2016-01-18 08:30,18,143.81,143.82,143.75,143.76,2195
20160301|2016-01-18 09:00,18,143.77,143.78,143.69,143.73,1984
20160301|2016-01-18 09:30,18,143.74,143.75,143.66,143.7,1632
20160301|2016-01-18 10:00,18,143.69,143.72,143.66,143.67,1602
20160301|2016-01-18 10:30,18,143.68,143.71,143.65,143.68,817
20160301|2016-01-18 11:00,18,143.68,143.69,143.66,143.68,623
20160301|2016-01-18 11:30,18,143.68,143.74,143.67,143.68,427
20160301|2016-01-18 12:00,18,143.68,143.71,143.67,143.71,283
20160301|2016-01-18 12:30,18,143.72,143.73,143.69,143.72,319
20160301|2016-01-18 13:00,18,143.71,143.72,143.69,143.69,193
20160301|2016-01-18 13:30,18,143.69,143.7,143.61,143.7,712
20160301|2016-01-18 14:00,18,143.69,143.7,143.65,143.66,219
20160301|2016-01-18 14:30,18,143.67,143.71,143.67,143.7,254
20160301|2016-01-19 04:30,19,143.37,143.38,143.37,143.37,68
20160301|2016-01-19 05:00,19,143.38,143.41,143.27,143.3,830
20160301|2016-01-19 05:30,19,143.3,143.31,143.18,143.19,471
20160301|2016-01-19 06:00,19,143.19,143.26,143.19,143.22,1730
20160301|2016-01-19 06:30,19,143.2,143.26,143.2,143.24,1452
20160301|2016-01-19 07:00,19,143.24,143.35,143.16,143.35,5149
20160301|2016-01-19 07:30,19,143.35,143.37,143.22,143.24,5907
20160301|2016-01-19 08:00,19,143.24,143.34,143.22,143.25,5373
20160301|2016-01-19 08:30,19,143.26,143.56,143.25,143.43,6270
20160301|2016-01-19 09:00,19,143.43,143.46,143.22,143.23,6522
20160301|2016-01-19 09:30,19,143.22,143.37,143.14,143.36,3908
20160301|2016-01-19 10:00,19,143.37,143.47,143.27,143.42,5940
20160301|2016-01-19 10:30,19,143.41,143.47,143.31,143.47,4069
20160301|2016-01-19 11:00,19,143.46,143.55,143.44,143.5,3420
20160301|2016-01-19 11:30,19,143.51,143.57,143.47,143.49,3292
20160301|2016-01-19 12:00,19,143.48,143.5,143.39,143.44,1777
20160301|2016-01-19 12:30,19,143.44,143.53,143.42,143.52,3857
20160301|2016-01-19 13:00,19,143.53,143.7,143.51,143.62,4667
20160301|2016-01-19 13:30,19,143.61,143.64,143.51,143.51,4140
20160301|2016-01-19 14:00,19,143.52,143.54,143.45,143.45,2512
20160301|2016-01-19 14:30,19,143.45,143.54,143.42,143.54,1851
20160301|2016-01-20 05:00,20,144.22,144.31,144.17,144.25,3496
20160301|2016-01-20 05:30,20,144.25,144.39,144.25,144.39,1711
20160301|2016-01-20 06:00,20,144.38,144.41,144.28,144.29,2266
20160301|2016-01-20 06:30,20,144.28,144.42,144.27,144.37,2203
20160301|2016-01-20 07:00,20,144.38,144.49,144.25,144.27,4271
20160301|2016-01-20 07:30,20,144.28,144.36,144.02,144.06,6495
20160301|2016-01-20 08:00,20,144.07,144.21,144.06,144.11,7122
20160301|2016-01-20 08:30,20,144.11,144.35,144.01,144.35,7651
20160301|2016-01-20 09:00,20,144.34,144.36,143.68,144,12810
20160301|2016-01-20 09:30,20,144,144.23,143.99,144.21,5173
20160301|2016-01-20 10:00,20,144.21,144.21,144.01,144.03,5059
20160301|2016-01-20 10:30,20,144.03,144.08,143.82,144.03,4944
20160301|2016-01-20 11:00,20,144.04,144.14,144,144.06,5751
20160301|2016-01-20 11:30,20,144.06,144.2,144.03,144.13,4249
20160301|2016-01-20 12:00,20,144.13,144.13,143.98,143.99,3943
20160301|2016-01-20 12:30,20,144,144,143.77,143.86,3606
20160301|2016-01-20 13:00,20,143.87,143.93,143.77,143.87,3726
20160301|2016-01-20 13:30,20,143.86,143.89,143.7,143.79,5285
20160301|2016-01-20 14:00,20,143.8,143.85,143.62,143.62,2629
20160301|2016-01-20 14:30,20,143.63,143.75,143.62,143.67,1453
20160301|2016-01-21 05:00,21,143.92,143.92,143.73,143.87,2767
20160301|2016-01-21 05:30,21,143.87,143.88,143.8,143.8,1638
20160301|2016-01-21 06:00,21,143.8,143.89,143.73,143.87,1720
20160301|2016-01-21 06:30,21,143.86,143.88,143.68,143.76,2897
20160301|2016-01-21 07:00,21,143.75,143.9,143.61,143.63,4881
20160301|2016-01-21 07:30,21,143.62,143.65,143.31,143.46,12629
20160301|2016-01-21 08:00,21,143.47,143.57,143.29,143.33,9987
20160301|2016-01-21 08:30,21,143.34,143.46,143.24,143.3,9455
20160301|2016-01-21 09:00,21,143.31,143.31,143.03,143.04,7967
20160301|2016-01-21 09:30,21,143.03,143.05,142.76,143.02,6502
20160301|2016-01-21 10:00,21,143.01,143.03,142.55,142.79,8321
20160301|2016-01-21 10:30,21,142.78,142.78,142.58,142.63,4675
20160301|2016-01-21 11:00,21,142.62,142.62,142.38,142.42,5162
20160301|2016-01-21 11:30,21,142.43,142.57,142.37,142.54,5344
20160301|2016-01-21 12:00,21,142.54,142.59,142.43,142.58,5862
20160301|2016-01-21 12:30,21,142.58,142.73,142.55,142.73,4932
20160301|2016-01-21 13:00,21,142.72,142.91,142.7,142.8,4836
20160301|2016-01-21 13:30,21,142.8,142.8,142.68,142.7,6349
20160301|2016-01-21 14:00,21,142.69,142.76,142.68,142.75,1597
20160301|2016-01-21 14:30,21,142.74,142.74,142.6,142.62,1702
20160301|2016-01-22 04:30,22,142.27,142.27,142.13,142.24,357
20160301|2016-01-22 05:00,22,142.24,142.25,141.9,141.95,2301
20160301|2016-01-22 05:30,22,141.94,141.98,141.81,141.85,1566
20160301|2016-01-22 06:00,22,141.86,142.04,141.83,141.95,2835
20160301|2016-01-22 06:30,22,141.95,141.97,141.73,141.76,2817
20160301|2016-01-22 07:00,22,141.76,141.86,141.71,141.85,5289
20160301|2016-01-22 07:30,22,141.85,142.05,141.69,142.01,9408
20160301|2016-01-22 08:00,22,142.02,142.08,141.73,141.8,7948
20160301|2016-01-22 08:30,22,141.79,141.92,141.59,141.61,5753
20160301|2016-01-22 09:00,22,141.61,141.8,141.51,141.78,6843
20160301|2016-01-22 09:30,22,141.78,142.01,141.74,141.91,5414
20160301|2016-01-22 10:00,22,141.92,142.05,141.89,141.98,5402
20160301|2016-01-22 10:30,22,141.99,142.14,141.98,142.05,4138
20160301|2016-01-22 11:00,22,142.06,142.07,141.83,141.94,3872
20160301|2016-01-22 11:30,22,141.94,142.01,141.93,141.95,2894
20160301|2016-01-22 12:00,22,141.95,141.98,141.82,141.91,3218
20160301|2016-01-22 12:30,22,141.91,141.99,141.9,141.94,2282
20160301|2016-01-22 13:00,22,141.94,141.99,141.91,141.98,1611
20160301|2016-01-22 13:30,22,141.98,142.05,141.96,142.03,3379
20160301|2016-01-22 14:00,22,142.03,142.04,141.95,142,1285
20160301|2016-01-22 14:30,22,141.99,142.03,141.91,141.98,968
20160301|2016-01-25 05:00,25,142.14,142.36,142.14,142.32,1584
20160301|2016-01-25 05:30,25,142.33,142.34,142.28,142.3,1254
20160301|2016-01-25 06:00,25,142.3,142.32,142.13,142.15,2919
20160301|2016-01-25 06:30,25,142.15,142.24,142.07,142.07,1265
20160301|2016-01-25 07:00,25,142.08,142.21,142.07,142.2,5700
20160301|2016-01-25 07:30,25,142.21,142.34,142.14,142.27,5363
20160301|2016-01-25 08:00,25,142.27,142.32,142.18,142.23,4820
20160301|2016-01-25 08:30,25,142.24,142.37,142.17,142.24,5339
20160301|2016-01-25 09:00,25,142.24,142.26,142.1,142.17,3821
20160301|2016-01-25 09:30,25,142.18,142.36,142.08,142.31,3965
20160301|2016-01-25 10:00,25,142.31,142.51,142.31,142.35,3020
20160301|2016-01-25 10:30,25,142.36,142.44,142.31,142.44,2712
20160301|2016-01-25 11:00,25,142.44,142.44,142.29,142.31,1442
20160301|2016-01-25 11:30,25,142.31,142.36,142.23,142.34,1386
20160301|2016-01-25 12:00,25,142.34,142.34,142.25,142.31,2005
20160301|2016-01-25 12:30,25,142.31,142.36,142.25,142.35,1422
20160301|2016-01-25 13:00,25,142.35,142.42,142.31,142.37,1329
20160301|2016-01-25 13:30,25,142.36,142.48,142.35,142.36,2666
20160301|2016-01-25 14:00,25,142.36,142.46,142.33,142.44,1217
20160301|2016-01-25 14:30,25,142.45,142.58,142.45,142.58,1248
20160301|2016-01-26 04:30,26,142.72,142.73,142.71,142.71,25
20160301|2016-01-26 05:00,26,142.69,142.72,142.61,142.72,1493
20160301|2016-01-26 05:30,26,142.73,142.75,142.62,142.72,2544
20160301|2016-01-26 06:00,26,142.71,142.72,142.45,142.52,2930
20160301|2016-01-26 06:30,26,142.52,142.69,142.49,142.67,2568
20160301|2016-01-26 07:00,26,142.67,142.85,142.67,142.7,9407
20160301|2016-01-26 07:30,26,142.69,142.69,142.45,142.45,6631
20160301|2016-01-26 08:00,26,142.45,142.52,142.34,142.49,5522
20160301|2016-01-26 08:30,26,142.48,142.65,142.42,142.6,5684
20160301|2016-01-26 09:00,26,142.59,142.59,142.38,142.44,4070
20160301|2016-01-26 09:30,26,142.44,142.53,142.28,142.51,5060
20160301|2016-01-26 10:00,26,142.51,142.55,142.4,142.46,3157
20160301|2016-01-26 10:30,26,142.47,142.54,142.43,142.44,3372
20160301|2016-01-26 11:00,26,142.44,142.45,142.29,142.31,2219
20160301|2016-01-26 11:30,26,142.32,142.38,142.29,142.35,1638
20160301|2016-01-26 12:00,26,142.35,142.45,142.34,142.39,1285
20160301|2016-01-26 12:30,26,142.39,142.46,142.37,142.4,1548
20160301|2016-01-26 13:00,26,142.4,142.5,142.37,142.5,2135
20160301|2016-01-26 13:30,26,142.5,142.54,142.41,142.5,4169
20160301|2016-01-26 14:00,26,142.49,142.53,142.42,142.46,2106
20160301|2016-01-26 14:30,26,142.46,142.47,142.34,142.35,966
20160301|2016-01-27 05:00,27,142.39,142.54,142.39,142.51,1324
20160301|2016-01-27 05:30,27,142.52,142.64,142.51,142.59,2078
20160301|2016-01-27 06:00,27,142.59,142.61,142.48,142.49,1754
20160301|2016-01-27 06:30,27,142.49,142.53,142.41,142.42,1749
20160301|2016-01-27 07:00,27,142.42,142.47,142.32,142.32,3063
20160301|2016-01-27 07:30,27,142.32,142.42,142.3,142.37,3346
20160301|2016-01-27 08:00,27,142.37,142.39,142.24,142.31,3425
20160301|2016-01-27 08:30,27,142.3,142.34,142.16,142.2,3875
20160301|2016-01-27 09:00,27,142.2,142.39,142.2,142.37,2117
20160301|2016-01-27 09:30,27,142.37,142.38,142.18,142.35,3333
20160301|2016-01-27 10:00,27,142.34,142.42,142.28,142.3,2783
20160301|2016-01-27 10:30,27,142.29,142.3,142.15,142.23,2419
20160301|2016-01-27 11:00,27,142.22,142.27,142.21,142.26,2834
20160301|2016-01-27 11:30,27,142.26,142.27,142.23,142.25,1707
20160301|2016-01-27 12:00,27,142.26,142.4,142.21,142.38,2568
20160301|2016-01-27 12:30,27,142.37,142.47,142.3,142.31,2151
20160301|2016-01-27 13:00,27,142.32,142.68,142.23,142.65,5115
20160301|2016-01-27 13:30,27,142.66,142.8,142.6,142.7,6672
20160301|2016-01-27 14:00,27,142.7,142.75,142.61,142.68,3068
20160301|2016-01-27 14:30,27,142.68,142.71,142.64,142.7,1210
20160301|2016-01-28 05:00,28,142.6,142.64,142.54,142.62,1305
20160301|2016-01-28 05:30,28,142.62,142.79,142.61,142.7,1367
20160301|2016-01-28 06:00,28,142.71,142.78,142.67,142.68,1388
20160301|2016-01-28 06:30,28,142.68,142.71,142.63,142.64,1369
20160301|2016-01-28 07:00,28,142.63,142.66,142.56,142.62,2593
20160301|2016-01-28 07:30,28,142.63,142.9,142.57,142.57,6563
20160301|2016-01-28 08:00,28,142.57,142.63,142.05,142.25,8261
20160301|2016-01-28 08:30,28,142.25,142.6,142.18,142.43,8294
20160301|2016-01-28 09:00,28,142.43,142.77,142.4,142.77,5541
20160301|2016-01-28 09:30,28,142.76,142.78,142.53,142.61,5888
20160301|2016-01-28 10:00,28,142.6,142.6,142.48,142.54,2235
20160301|2016-01-28 10:30,28,142.55,142.64,142.53,142.57,2203
20160301|2016-01-28 11:00,28,142.58,142.58,142.41,142.43,2251
20160301|2016-01-28 11:30,28,142.42,142.45,142.39,142.42,1586
20160301|2016-01-28 12:00,28,142.42,142.71,142.42,142.63,2661
20160301|2016-01-28 12:30,28,142.64,142.67,142.57,142.66,2085
20160301|2016-01-28 13:00,28,142.65,142.66,142.54,142.55,1346
20160301|2016-01-28 13:30,28,142.55,142.72,142.54,142.7,2913
20160301|2016-01-28 14:00,28,142.69,142.71,142.59,142.68,900
20160301|2016-01-28 14:30,28,142.69,142.72,142.64,142.69,520
20160301|2016-01-29 05:00,29,143.3,143.5,143.28,143.46,1987
20160301|2016-01-29 05:30,29,143.47,143.55,143.37,143.55,1279
20160301|2016-01-29 06:00,29,143.54,143.6,143.4,143.48,3585
20160301|2016-01-29 06:30,29,143.48,143.57,143.41,143.57,2539
20160301|2016-01-29 07:00,29,143.57,143.62,143.38,143.44,4858
20160301|2016-01-29 07:30,29,143.42,143.42,143.17,143.18,5955
20160301|2016-01-29 08:00,29,143.19,143.38,143.07,143.34,6624
20160301|2016-01-29 08:30,29,143.35,143.41,143.12,143.14,5350
20160301|2016-01-29 09:00,29,143.14,143.35,143.09,143.33,5177
20160301|2016-01-29 09:30,29,143.34,143.38,143.24,143.3,4501
20160301|2016-01-29 10:00,29,143.29,143.49,143.25,143.47,3556
20160301|2016-01-29 10:30,29,143.47,143.52,143.34,143.35,3690
20160301|2016-01-29 11:00,29,143.35,143.43,143.2,143.22,3184
20160301|2016-01-29 11:30,29,143.23,143.25,143.08,143.09,2535
20160301|2016-01-29 12:00,29,143.08,143.09,142.94,142.99,2745
20160301|2016-01-29 12:30,29,142.99,142.99,142.81,142.9,3702
20160301|2016-01-29 13:00,29,142.9,142.94,142.84,142.86,1548
20160301|2016-01-29 13:30,29,142.86,142.97,142.79,142.85,5485
20160301|2016-01-29 14:00,29,142.86,142.95,142.78,142.95,3728
20160301|2016-01-29 14:30,29,142.94,142.97,142.85,142.93,1374
20160301|2016-02-01 05:00,1,142.81,143.04,142.81,142.9,2174
20160301|2016-02-01 05:30,1,142.91,142.94,142.83,142.89,1306
20160301|2016-02-01 06:00,1,142.89,142.98,142.89,142.91,1524
20160301|2016-02-01 06:30,1,142.9,143.01,142.87,142.91,2639
20160301|2016-02-01 07:00,1,142.92,142.96,142.8,142.82,4632
20160301|2016-02-01 07:30,1,142.82,143.06,142.81,142.9,6744
20160301|2016-02-01 08:00,1,142.9,142.91,142.76,142.77,4786
20160301|2016-02-01 08:30,1,142.77,142.86,142.72,142.79,5785
20160301|2016-02-01 09:00,1,142.79,142.92,142.72,142.79,8042
20160301|2016-02-01 09:30,1,142.79,142.82,142.68,142.69,5625
20160301|2016-02-01 10:00,1,142.7,142.78,142.62,142.63,4046
20160301|2016-02-01 10:30,1,142.62,142.71,142.59,142.69,2606
20160301|2016-02-01 11:00,1,142.7,142.71,142.6,142.68,3410
20160301|2016-02-01 11:30,1,142.67,142.76,142.63,142.76,2616
20160301|2016-02-01 12:00,1,142.76,142.87,142.72,142.81,2545
20160301|2016-02-01 12:30,1,142.81,142.86,142.74,142.74,2910
20160301|2016-02-01 13:00,1,142.74,142.74,142.59,142.6,3720
20160301|2016-02-01 13:30,1,142.6,142.69,142.58,142.61,6718
20160301|2016-02-01 14:00,1,142.62,142.66,142.59,142.64,865
20160301|2016-02-01 14:30,1,142.64,142.77,142.64,142.76,1099
20160301|2016-02-02 04:30,2,143.11,143.11,143.06,143.06,70
20160301|2016-02-02 05:00,2,143.08,143.2,143.07,143.15,1422
20160301|2016-02-02 05:30,2,143.15,143.17,143.04,143.15,1597
20160301|2016-02-02 06:00,2,143.15,143.17,143.06,143.1,1949
20160301|2016-02-02 06:30,2,143.1,143.13,143.07,143.08,1559
20160301|2016-02-02 07:00,2,143.08,143.14,143.05,143.13,4550
20160301|2016-02-02 07:30,2,143.14,143.52,143.14,143.47,7170
20160301|2016-02-02 08:00,2,143.47,143.65,143.46,143.56,7146
20160301|2016-02-02 08:30,2,143.56,143.93,143.56,143.86,7433
20160301|2016-02-02 09:00,2,143.86,143.93,143.8,143.87,6398
20160301|2016-02-02 09:30,2,143.88,143.9,143.78,143.89,4707
20160301|2016-02-02 10:00,2,143.88,143.95,143.84,143.89,4227
20160301|2016-02-02 10:30,2,143.9,143.97,143.83,143.96,4358
20160301|2016-02-02 11:00,2,143.96,144.15,143.96,144.01,4114
20160301|2016-02-02 11:30,2,144.01,144.08,143.92,144.02,2661
20160301|2016-02-02 12:00,2,144.03,144.06,143.89,143.9,2445
20160301|2016-02-02 12:30,2,143.89,144.09,143.89,144.09,2903
20160301|2016-02-02 13:00,2,144.08,144.11,143.92,144.03,3670
20160301|2016-02-02 13:30,2,144.03,144.05,143.87,144.04,6754
20160301|2016-02-02 14:00,2,144.03,144.13,144,144.05,2128
20160301|2016-02-02 14:30,2,144.05,144.15,144.03,144.1,953
20160301|2016-02-03 05:00,3,144.11,144.19,143.84,143.91,2378
20160301|2016-02-03 05:30,3,143.91,143.95,143.71,143.73,1258
20160301|2016-02-03 06:00,3,143.72,143.73,143.59,143.63,1830
20160301|2016-02-03 06:30,3,143.63,143.71,143.57,143.69,2214
20160301|2016-02-03 07:00,3,143.7,143.78,143.61,143.62,5951
20160301|2016-02-03 07:30,3,143.62,143.76,143.56,143.66,7700
20160301|2016-02-03 08:00,3,143.66,143.69,143.59,143.66,3590
20160301|2016-02-03 08:30,3,143.66,143.83,143.64,143.71,5404
20160301|2016-02-03 09:00,3,143.74,144.29,143.72,144.25,9650
20160301|2016-02-03 09:30,3,144.26,144.44,143.9,143.94,8953
20160301|2016-02-03 10:00,3,143.93,144.02,143.74,143.89,8907
20160301|2016-02-03 10:30,3,143.89,144,143.81,143.82,4548
20160301|2016-02-03 11:00,3,143.82,143.88,143.75,143.84,5031
20160301|2016-02-03 11:30,3,143.84,143.89,143.74,143.74,2304
20160301|2016-02-03 12:00,3,143.74,143.77,143.7,143.74,1826
20160301|2016-02-03 12:30,3,143.74,143.98,143.73,143.98,4321
20160301|2016-02-03 13:00,3,143.97,143.97,143.7,143.72,3850
20160301|2016-02-03 13:30,3,143.72,143.72,143.58,143.64,6924
20160301|2016-02-03 14:00,3,143.65,143.68,143.53,143.67,2120
20160301|2016-02-03 14:30,3,143.69,143.76,143.62,143.63,1748
20160301|2016-02-04 05:00,4,143.5,143.53,143.35,143.42,1883
20160301|2016-02-04 05:30,4,143.4,143.51,143.32,143.51,1130
20160301|2016-02-04 06:00,4,143.51,143.55,143.31,143.49,1734
20160301|2016-02-04 06:30,4,143.48,143.6,143.29,143.54,2305
20160301|2016-02-04 07:00,4,143.54,143.77,143.54,143.6,3874
20160301|2016-02-04 07:30,4,143.6,143.84,143.6,143.78,7691
20160301|2016-02-04 08:00,4,143.78,143.88,143.67,143.7,5252
20160301|2016-02-04 08:30,4,143.69,143.72,143.48,143.56,4879
20160301|2016-02-04 09:00,4,143.56,143.7,143.36,143.4,6337
20160301|2016-02-04 09:30,4,143.4,143.47,143.22,143.27,5744
20160301|2016-02-04 10:00,4,143.27,143.6,143.26,143.56,4707
20160301|2016-02-04 10:30,4,143.57,143.69,143.56,143.67,4165
20160301|2016-02-04 11:00,4,143.67,143.72,143.47,143.48,3004
20160301|2016-02-04 11:30,4,143.47,143.54,143.38,143.45,2104
20160301|2016-02-04 12:00,4,143.44,143.48,143.37,143.46,1574
20160301|2016-02-04 12:30,4,143.46,143.56,143.44,143.53,2180
20160301|2016-02-04 13:00,4,143.52,143.59,143.45,143.54,2220
20160301|2016-02-04 13:30,4,143.53,143.54,143.46,143.52,4020
20160301|2016-02-04 14:00,4,143.52,143.6,143.49,143.56,1378
20160301|2016-02-04 14:30,4,143.56,143.62,143.53,143.61,997
20160301|2016-02-05 04:30,5,143.59,143.69,143.59,143.64,58
20160301|2016-02-05 05:00,5,143.65,143.78,143.56,143.7,1787
20160301|2016-02-05 05:30,5,143.69,143.69,143.58,143.66,981
20160301|2016-02-05 06:00,5,143.67,143.67,143.55,143.61,1000
20160301|2016-02-05 06:30,5,143.61,143.75,143.59,143.65,1600
20160301|2016-02-05 07:00,5,143.64,143.74,143.56,143.63,3168
20160301|2016-02-05 07:30,5,143.68,143.84,143.14,143.37,12714
20160301|2016-02-05 08:00,5,143.37,143.38,143.04,143.24,5524
20160301|2016-02-05 08:30,5,143.24,143.53,143.24,143.4,5056
20160301|2016-02-05 09:00,5,143.39,143.47,143.25,143.42,3615
20160301|2016-02-05 09:30,5,143.41,143.47,143.23,143.41,5105
20160301|2016-02-05 10:00,5,143.4,143.58,143.3,143.5,4827
20160301|2016-02-05 10:30,5,143.51,143.59,143.42,143.58,2844
20160301|2016-02-05 11:00,5,143.59,143.77,143.56,143.68,3058
20160301|2016-02-05 11:30,5,143.68,143.78,143.67,143.77,1956
20160301|2016-02-05 12:00,5,143.77,143.97,143.76,143.89,2291
20160301|2016-02-05 12:30,5,143.88,144.08,143.88,143.99,2722
20160301|2016-02-05 13:00,5,143.99,144.02,143.9,143.95,1658
20160301|2016-02-05 13:30,5,143.96,143.96,143.76,143.82,2249
20160301|2016-02-05 14:00,5,143.83,143.9,143.8,143.85,1077
20160301|2016-02-05 14:30,5,143.85,143.98,143.85,143.98,604
20160301|2016-02-08 04:30,8,144.19,144.24,144.18,144.24,33
20160301|2016-02-08 05:00,8,144.24,144.28,144.15,144.16,2017
20160301|2016-02-08 05:30,8,144.16,144.27,144.12,144.26,1337
20160301|2016-02-08 06:00,8,144.26,144.38,144.25,144.35,2268
20160301|2016-02-08 06:30,8,144.34,144.64,144.33,144.64,2034
20160301|2016-02-08 07:00,8,144.64,144.82,144.48,144.54,8349
20160301|2016-02-08 07:30,8,144.54,144.58,144.43,144.46,3313
20160301|2016-02-08 08:00,8,144.45,144.7,144.43,144.63,3293
20160301|2016-02-08 08:30,8,144.62,144.79,144.62,144.72,5872
20160301|2016-02-08 09:00,8,144.72,144.93,144.62,144.85,5208
20160301|2016-02-08 09:30,8,144.86,144.99,144.72,144.93,3934
20160301|2016-02-08 10:00,8,144.92,145.08,144.84,144.84,5486
20160301|2016-02-08 10:30,8,144.84,144.98,144.78,144.86,4610
20160301|2016-02-08 11:00,8,144.86,144.87,144.59,144.62,3192
20160301|2016-02-08 11:30,8,144.61,144.76,144.57,144.75,2009
20160301|2016-02-08 12:00,8,144.75,144.88,144.73,144.79,1271
20160301|2016-02-08 12:30,8,144.79,144.92,144.73,144.91,2742
20160301|2016-02-08 13:00,8,144.9,144.92,144.81,144.86,1496
20160301|2016-02-08 13:30,8,144.87,144.93,144.77,144.92,2375
20160301|2016-02-08 14:00,8,144.92,144.92,144.78,144.85,1214
20160301|2016-02-08 14:30,8,144.86,144.86,144.75,144.81,1148
20160301|2016-02-09 05:00,9,144.67,144.76,144.51,144.55,2200
20160301|2016-02-09 05:30,9,144.56,144.66,144.51,144.55,1103
20160301|2016-02-09 06:00,9,144.56,144.73,144.54,144.73,1235
20160301|2016-02-09 06:30,9,144.72,145.1,144.72,145,3502
20160301|2016-02-09 07:00,9,145,145.02,144.8,144.86,4897
20160301|2016-02-09 07:30,9,144.87,145.27,144.86,145.27,6177
20160301|2016-02-09 08:00,9,145.27,145.28,145.01,145.05,6115
20160301|2016-02-09 08:30,9,145.05,145.06,144.62,144.75,7218
20160301|2016-02-09 09:00,9,144.76,144.79,144.57,144.7,6648
20160301|2016-02-09 09:30,9,144.7,144.95,144.7,144.94,3262
20160301|2016-02-09 10:00,9,144.94,144.95,144.67,144.73,5058
20160301|2016-02-09 10:30,9,144.73,144.87,144.69,144.86,3665
20160301|2016-02-09 11:00,9,144.86,144.89,144.76,144.83,2702
20160301|2016-02-09 11:30,9,144.83,144.94,144.8,144.9,2886
20160301|2016-02-09 12:00,9,144.89,145.01,144.83,144.97,3120
20160301|2016-02-09 12:30,9,144.97,145,144.87,144.91,3767
20160301|2016-02-09 13:00,9,144.9,144.9,144.8,144.86,2145
20160301|2016-02-09 13:30,9,144.86,144.86,144.69,144.72,3465
20160301|2016-02-09 14:00,9,144.72,144.73,144.61,144.7,1468
20160301|2016-02-09 14:30,9,144.69,144.69,144.62,144.63,996
20160301|2016-02-10 04:30,10,144.43,144.43,144.39,144.4,114
20160301|2016-02-10 05:00,10,144.42,144.56,144.38,144.55,2716
20160301|2016-02-10 05:30,10,144.54,144.7,144.54,144.65,2236
20160301|2016-02-10 06:00,10,144.65,144.74,144.64,144.69,4148
20160301|2016-02-10 06:30,10,144.68,144.7,144.61,144.66,5387
20160301|2016-02-10 07:00,10,144.65,144.7,144.6,144.66,4311
20160301|2016-02-10 07:30,10,144.66,144.87,144.61,144.7,9089
20160301|2016-02-10 08:00,10,144.7,144.75,144.6,144.7,5031
20160301|2016-02-10 08:30,10,144.7,144.92,144.69,144.72,5038
20160301|2016-02-10 09:00,10,144.71,144.79,144.57,144.63,3720
20160301|2016-02-10 09:30,10,144.62,144.72,144.44,144.71,4520
20160301|2016-02-10 10:00,10,144.71,144.83,144.63,144.73,3615
20160301|2016-02-10 10:30,10,144.74,145.01,144.72,145,3662
20160301|2016-02-10 11:00,10,144.99,145.06,144.9,144.91,2495
20160301|2016-02-10 11:30,10,144.91,144.97,144.84,144.84,2266
20160301|2016-02-10 12:00,10,144.85,145.03,144.85,145.01,2076
20160301|2016-02-10 12:30,10,145,145.04,144.97,145,2309
20160301|2016-02-10 13:00,10,145.01,145.04,144.96,145.01,2284
20160301|2016-02-10 13:30,10,145.01,145.03,144.97,144.99,3992
20160301|2016-02-10 14:00,10,144.99,145.01,144.9,145.01,1226
20160301|2016-02-10 14:30,10,145.01,145.24,144.99,145.19,1366
20160301|2016-02-11 04:30,11,145.8,145.81,145.67,145.78,76
20160301|2016-02-11 05:00,11,145.77,145.97,145.72,145.9,2492
20160301|2016-02-11 05:30,11,145.9,146.43,145.88,146.41,3277
20160301|2016-02-11 06:00,11,146.42,146.58,145.94,145.94,6508
20160301|2016-02-11 06:30,11,145.92,146.23,145.88,146.16,4071
20160301|2016-02-11 07:00,11,146.16,146.22,145.59,145.63,7775
20160301|2016-02-11 07:30,11,145.62,145.74,145.45,145.7,7550
20160301|2016-02-11 08:00,11,145.7,145.72,145.5,145.5,5140
20160301|2016-02-11 08:30,11,145.5,145.54,145.12,145.19,8856
20160301|2016-02-11 09:00,11,145.2,145.39,145.05,145.37,5207
20160301|2016-02-11 09:30,11,145.38,145.83,145.36,145.83,6265
20160301|2016-02-11 10:00,11,145.83,146.01,145.78,145.9,6952
20160301|2016-02-11 10:30,11,145.89,145.98,145.62,145.62,3064
20160301|2016-02-11 11:00,11,145.62,145.68,145.49,145.53,1936
20160301|2016-02-11 11:30,11,145.53,145.63,145.48,145.5,2021
20160301|2016-02-11 12:00,11,145.51,145.51,145.11,145.29,4326
20160301|2016-02-11 12:30,11,145.3,145.44,145.22,145.41,2230
20160301|2016-02-11 13:00,11,145.42,145.54,145.36,145.54,1497
20160301|2016-02-11 13:30,11,145.54,145.69,145.12,145.15,5773
20160301|2016-02-11 14:00,11,145.15,145.38,145.12,145.33,3156
20160301|2016-02-11 14:30,11,145.33,145.34,145.22,145.29,1723
20160301|2016-02-12 05:00,12,144.94,145.13,144.89,145.09,2523
20160301|2016-02-12 05:30,12,145.09,145.11,144.84,144.86,2203
20160301|2016-02-12 06:00,12,144.87,145.03,144.83,144.89,3127
20160301|2016-02-12 06:30,12,144.87,144.87,144.65,144.86,2310
20160301|2016-02-12 07:00,12,144.86,144.98,144.76,144.77,3920
20160301|2016-02-12 07:30,12,144.77,144.77,144.41,144.48,8162
20160301|2016-02-12 08:00,12,144.5,144.67,144.44,144.46,4234
20160301|2016-02-12 08:30,12,144.47,144.56,144.33,144.54,5670
20160301|2016-02-12 09:00,12,144.53,144.68,144.22,144.25,5860
20160301|2016-02-12 09:30,12,144.25,144.32,144.11,144.29,5584
20160301|2016-02-12 10:00,12,144.29,144.31,143.91,143.93,6179
20160301|2016-02-12 10:30,12,143.93,143.93,143.71,143.87,7244
20160301|2016-02-12 11:00,12,143.87,143.91,143.82,143.84,3613
20160301|2016-02-12 11:30,12,143.85,143.89,143.78,143.85,4272
20160301|2016-02-12 12:00,12,143.84,143.84,143.62,143.67,1695
20160301|2016-02-16 05:00,16,143.66,143.9,143.55,143.85,3645
20160301|2016-02-16 05:30,16,143.85,143.96,143.77,143.81,3710
20160301|2016-02-16 06:00,16,143.81,143.81,143.64,143.67,3482
20160301|2016-02-16 06:30,16,143.67,143.82,143.58,143.82,2947
20160301|2016-02-16 07:00,16,143.82,143.9,143.77,143.83,5591
20160301|2016-02-16 07:30,16,143.85,144.18,143.83,144.01,6897
20160301|2016-02-16 08:00,16,144.02,144.06,143.85,143.93,3340
20160301|2016-02-16 08:30,16,143.95,143.95,143.71,143.78,5218
20160301|2016-02-16 09:00,16,143.78,143.93,143.74,143.9,4895
20160301|2016-02-16 09:30,16,143.89,143.92,143.74,143.8,2791
20160301|2016-02-16 10:00,16,143.8,143.97,143.77,143.91,3566
20160301|2016-02-16 10:30,16,143.9,143.91,143.71,143.74,2913
20160301|2016-02-16 11:00,16,143.75,143.75,143.51,143.51,4692
20160301|2016-02-16 11:30,16,143.51,143.62,143.4,143.41,3051
20160301|2016-02-16 12:00,16,143.41,143.5,143.36,143.44,1915
20160301|2016-02-16 12:30,16,143.43,143.49,143.37,143.42,1540
20160301|2016-02-16 13:00,16,143.42,143.49,143.39,143.44,1586
20160301|2016-02-16 13:30,16,143.45,143.62,143.4,143.52,2830
20160301|2016-02-16 14:00,16,143.52,143.55,143.47,143.52,1672
20160301|2016-02-16 14:30,16,143.53,143.53,143.48,143.5,1043
20160301|2016-02-17 04:30,17,143.5,143.5,143.5,143.5,11
20160301|2016-02-17 05:00,17,143.51,143.66,143.47,143.63,1832
20160301|2016-02-17 05:30,17,143.63,143.69,143.59,143.61,2798
20160301|2016-02-17 06:00,17,143.6,143.65,143.48,143.51,1750
20160301|2016-02-17 06:30,17,143.51,143.51,143.3,143.3,1881
20160301|2016-02-17 07:00,17,143.31,143.39,143.25,143.31,3062
20160301|2016-02-17 07:30,17,143.32,143.35,143.01,143.2,10362
20160301|2016-02-17 08:00,17,143.2,143.2,143.01,143.18,5288
20160301|2016-02-17 08:30,17,143.17,143.24,143.12,143.18,5166
20160301|2016-02-17 09:00,17,143.17,143.21,142.94,142.96,5763
20160301|2016-02-17 09:30,17,142.96,143.08,142.93,143.05,5531
20160301|2016-02-17 10:00,17,143.05,143.12,143.01,143.1,6452
20160301|2016-02-17 10:30,17,143.1,143.16,143.03,143.13,4378
20160301|2016-02-17 11:00,17,143.13,143.17,143.03,143.04,3786
20160301|2016-02-17 11:30,17,143.03,143.2,143.03,143.18,2179
20160301|2016-02-17 12:00,17,143.19,143.27,143.06,143.08,3349
20160301|2016-02-17 12:30,17,143.09,143.16,143.05,143.12,2279
20160301|2016-02-17 13:00,17,143.11,143.25,142.99,143.09,3775
20160301|2016-02-17 13:30,17,143.09,143.33,143.01,143.23,4125
20160301|2016-02-17 14:00,17,143.22,143.44,143.22,143.4,1455
20160301|2016-02-17 14:30,17,143.4,143.43,143.37,143.39,784
20160301|2016-02-18 05:00,18,143.28,143.3,143.2,143.25,1910
20160301|2016-02-18 05:30,18,143.24,143.3,143.24,143.25,1553
20160301|2016-02-18 06:00,18,143.25,143.32,143.25,143.26,3254
20160301|2016-02-18 06:30,18,143.26,143.33,143.23,143.24,3376
20160301|2016-02-18 07:00,18,143.23,143.24,143.17,143.17,3207
20160301|2016-02-18 07:30,18,143.19,143.33,143.09,143.23,5250
20160301|2016-02-18 08:00,18,143.23,143.29,143.18,143.2,3784
20160301|2016-02-18 08:30,18,143.21,143.56,143.2,143.44,7388
20160301|2016-02-18 09:00,18,143.45,143.56,143.36,143.37,4500
20160301|2016-02-18 09:30,18,143.37,143.53,143.34,143.5,4105
20160301|2016-02-18 10:00,18,143.5,143.77,143.5,143.6,6824
20160301|2016-02-18 10:30,18,143.59,143.63,143.48,143.48,2460
20160301|2016-02-18 11:00,18,143.49,143.61,143.48,143.55,1839
20160301|2016-02-18 11:30,18,143.56,143.63,143.51,143.62,1044
20160301|2016-02-18 12:00,18,143.63,143.7,143.52,143.67,2273
20160301|2016-02-18 12:30,18,143.67,143.76,143.63,143.76,2146
20160301|2016-02-18 13:00,18,143.75,143.78,143.68,143.71,2336
20160301|2016-02-18 13:30,18,143.71,143.78,143.66,143.76,3073
20160301|2016-02-18 14:00,18,143.75,143.96,143.74,143.92,2460
20160301|2016-02-18 14:30,18,143.93,144.01,143.9,143.99,1087
20160301|2016-02-19 05:00,19,144.08,144.23,144.08,144.17,1074
20160301|2016-02-19 05:30,19,144.17,144.27,144.17,144.24,551
20160301|2016-02-19 06:00,19,144.27,144.32,144.18,144.19,835
20160301|2016-02-19 06:30,19,144.19,144.19,144.03,144.04,2164
20160301|2016-02-19 07:00,19,144.06,144.09,143.9,144,3487
20160301|2016-02-19 07:30,19,143.97,144.01,143.67,143.95,6989
20160301|2016-02-19 08:00,19,143.95,144.11,143.83,144,3509
20160301|2016-02-19 08:30,19,144,144.3,143.96,144.3,3988
20160301|2016-02-19 09:00,19,144.31,144.4,144.23,144.33,5166
20160301|2016-02-19 09:30,19,144.32,144.33,144.19,144.25,3749
20160301|2016-02-19 10:00,19,144.26,144.38,144.2,144.21,3484
20160301|2016-02-19 10:30,19,144.21,144.23,144.13,144.15,2984
20160301|2016-02-19 11:00,19,144.14,144.14,144.02,144.07,3938
20160301|2016-02-19 11:30,19,144.06,144.06,143.85,143.87,2626
20160301|2016-02-19 12:00,19,143.87,143.88,143.76,143.85,2102
20160301|2016-02-19 12:30,19,143.85,143.96,143.84,143.93,2228
20160301|2016-02-19 13:00,19,143.93,143.98,143.86,143.95,1894
20160301|2016-02-19 13:30,19,143.95,144.08,143.93,144.03,3301
20160301|2016-02-19 14:00,19,144.04,144.04,143.88,143.88,1461
20160301|2016-02-19 14:30,19,143.87,143.9,143.86,143.86,721
20160301|2016-02-22 05:00,22,143.64,143.76,143.62,143.65,898
20160301|2016-02-22 05:30,22,143.65,143.77,143.65,143.77,805
20160301|2016-02-22 06:00,22,143.77,143.93,143.77,143.88,1972
20160301|2016-02-22 06:30,22,143.88,143.91,143.76,143.8,1606
20160301|2016-02-22 07:00,22,143.79,143.79,143.66,143.67,3641
20160301|2016-02-22 07:30,22,143.67,143.89,143.63,143.87,5563
20160301|2016-02-22 08:00,22,143.88,143.97,143.87,143.93,3875
20160301|2016-02-22 08:30,22,143.93,143.99,143.8,143.85,2982
20160301|2016-02-22 09:00,22,143.85,143.93,143.79,143.8,3211
20160301|2016-02-22 09:30,22,143.8,143.9,143.74,143.89,2912
20160301|2016-02-22 10:00,22,143.89,143.93,143.82,143.83,3147
20160301|2016-02-22 10:30,22,143.83,143.83,143.76,143.77,1484
20160301|2016-02-22 11:00,22,143.77,143.8,143.67,143.69,1605
20160301|2016-02-22 11:30,22,143.69,143.8,143.66,143.8,1978
20160301|2016-02-22 12:00,22,143.8,143.8,143.7,143.74,1588
20160301|2016-02-22 12:30,22,143.74,143.74,143.67,143.68,1001
20160301|2016-02-22 13:00,22,143.68,143.73,143.66,143.69,891
20160301|2016-02-22 13:30,22,143.69,143.79,143.69,143.77,2846
20160301|2016-02-22 14:00,22,143.78,143.81,143.76,143.77,2006
20160301|2016-02-22 14:30,22,143.77,143.86,143.77,143.82,816
20160301|2016-02-23 04:30,23,143.75,143.75,143.75,143.75,14
20160301|2016-02-23 05:00,23,143.72,143.82,143.58,143.6,2701
20160301|2016-02-23 05:30,23,143.59,143.69,143.57,143.64,3242
20160301|2016-02-23 06:00,23,143.65,143.65,143.56,143.58,2623
20160301|2016-02-23 06:30,23,143.57,143.6,143.53,143.55,2485
20160301|2016-02-23 07:00,23,143.55,143.63,143.5,143.55,3009
20160301|2016-02-23 07:30,23,143.54,143.56,143.23,143.31,7295
20160301|2016-02-23 08:00,23,143.31,143.38,143.24,143.34,4231
20160301|2016-02-23 08:30,23,143.34,143.37,143.25,143.27,4680
20160301|2016-02-23 09:00,23,143.27,143.57,143.25,143.48,5556
20160301|2016-02-23 09:30,23,143.48,143.76,143.42,143.72,5201
20160301|2016-02-23 10:00,23,143.73,143.77,143.63,143.65,3669
20160301|2016-02-23 10:30,23,143.65,143.69,143.51,143.58,3290
20160301|2016-02-23 11:00,23,143.58,143.71,143.58,143.65,1429
20160301|2016-02-23 11:30,23,143.66,143.69,143.56,143.65,1862
20160301|2016-02-23 12:00,23,143.65,143.69,143.58,143.69,1762
20160301|2016-02-23 12:30,23,143.69,143.77,143.63,143.63,1727
20160301|2016-02-23 13:00,23,143.62,143.62,143.47,143.51,1619
20160301|2016-02-23 13:30,23,143.51,143.62,143.47,143.55,2291
20160301|2016-02-23 14:00,23,143.56,143.61,143.55,143.58,747
20160301|2016-02-23 14:30,23,143.58,143.65,143.45,143.65,1280
20160301|2016-02-24 04:30,24,144.04,144.04,144.03,144.04,58
20160301|2016-02-24 05:00,24,144.04,144.29,144.01,144.28,841
20160301|2016-02-24 05:30,24,144.27,144.34,144.2,144.25,187
20160301|2016-02-24 06:00,24,144.27,144.34,144.18,144.2,469
20160301|2016-02-24 06:30,24,144.21,144.21,144,144.07,1168
20160301|2016-02-24 07:00,24,144.07,144.15,144.01,144.1,660
20160301|2016-02-24 07:30,24,144.09,144.15,144.04,144.11,1027
20160301|2016-02-24 08:00,24,144.14,144.18,144.09,144.09,584
20160301|2016-02-24 08:30,24,144.1,144.53,144.1,144.37,1585
20160301|2016-02-24 09:00,24,144.38,144.57,144.38,144.48,1164
20160301|2016-02-24 09:30,24,144.48,144.56,144.22,144.25,1014
20160301|2016-02-24 10:00,24,144.23,144.42,144.22,144.35,666
20160301|2016-02-24 10:30,24,144.36,144.39,144.09,144.1,365
20160301|2016-02-24 11:00,24,144.09,144.11,144.02,144.08,366
20160301|2016-02-24 11:30,24,144.08,144.13,143.94,143.94,1259
20160301|2016-02-24 12:00,24,143.94,144.01,143.89,143.93,234
20160301|2016-02-24 12:30,24,143.99,144.04,143.91,143.92,275
20160301|2016-02-24 13:00,24,143.94,143.96,143.8,143.83,195
20160301|2016-02-24 13:30,24,143.86,143.87,143.63,143.65,673
20160301|2016-02-24 14:00,24,143.68,143.74,143.5,143.55,167
20160301|2016-02-24 14:30,24,143.55,143.59,143.5,143.54,205
20160301|2016-02-25 04:30,25,143.82,143.82,143.82,143.82,3
20160301|2016-02-25 05:00,25,143.82,143.86,143.79,143.86,14
20160301|2016-02-25 05:30,25,143.71,143.74,143.66,143.66,22
20160301|2016-02-25 06:00,25,143.62,143.63,143.58,143.63,16
20160301|2016-02-25 06:30,25,143.59,143.68,143.59,143.6,80
20160301|2016-02-25 07:00,25,143.5,143.61,143.47,143.53,74
20160301|2016-02-25 07:30,25,143.48,143.62,143.44,143.44,282
20160301|2016-02-25 08:00,25,143.43,143.63,143.34,143.62,72
20160301|2016-02-25 08:30,25,143.6,143.76,143.52,143.67,260
20160301|2016-02-25 09:00,25,143.68,143.78,143.59,143.65,281
20160301|2016-02-25 09:30,25,143.68,143.84,143.66,143.84,123
20160301|2016-02-25 10:00,25,143.85,143.96,143.82,143.87,277
20160301|2016-02-25 10:30,25,143.86,143.91,143.78,143.81,91
20160301|2016-02-25 11:00,25,143.8,143.85,143.79,143.83,151
20160301|2016-02-25 11:30,25,143.85,144.05,143.84,143.88,145
20160301|2016-02-25 12:00,25,143.89,143.89,143.79,143.79,44
20160301|2016-02-25 12:30,25,143.75,143.75,143.7,143.7,99
20160301|2016-02-25 13:00,25,143.71,143.71,143.71,143.71,2
20160301|2016-02-25 13:30,25,143.75,143.89,143.75,143.89,15
20160301|2016-02-25 14:00,25,143.92,143.93,143.8,143.8,15
20160301|2016-02-25 14:30,25,143.8,143.8,143.8,143.8,37
20160301|2016-02-26 05:00,26,143.5,143.52,143.5,143.52,5
20160301|2016-02-26 05:30,26,143.52,143.59,143.48,143.59,18
20160301|2016-02-26 06:00,26,143.59,143.59,143.58,143.58,8
20160301|2016-02-26 06:30,26,143.49,143.49,143.47,143.47,21
20160301|2016-02-26 07:30,26,143.24,143.24,143.02,143.15,176
20160301|2016-02-26 08:00,26,143.13,143.22,143.1,143.14,36
20160301|2016-02-26 08:30,26,143.13,143.17,143.08,143.17,17
20160301|2016-02-26 09:00,26,143.09,143.24,142.93,143.23,142
20160301|2016-02-26 09:30,26,143.2,143.2,143.07,143.16,127
20160301|2016-02-26 10:00,26,143.07,143.11,143,143.1,90
20160301|2016-02-26 10:30,26,143.16,143.23,143.07,143.21,54
20160301|2016-02-26 11:00,26,143.27,143.28,143.09,143.09,35
20160301|2016-02-26 11:30,26,143.13,143.14,143.07,143.07,91
20160301|2016-02-26 12:00,26,143.06,143.08,143.03,143.07,13
20160301|2016-02-26 12:30,26,143.03,143.1,143.03,143.09,18
20160301|2016-02-26 13:00,26,143.05,143.09,143.05,143.06,13
20160301|2016-02-26 13:30,26,143.11,143.14,143.06,143.12,41
20160301|2016-02-26 14:00,26,143.07,143.07,143.07,143.07,5
20160301|2016-02-29 05:00,29,143.45,143.51,143.39,143.4,45
20160301|2016-02-29 05:30,29,143.38,143.43,143.36,143.43,35
20160301|2016-02-29 07:00,29,143.25,143.25,143.25,143.25,3
20160301|2016-02-29 08:00,29,143.32,143.32,143.2,143.2,36
20160301|2016-02-29 08:30,29,143.29,143.29,143.29,143.29,5
20160301|2016-02-29 09:30,29,143.48,143.55,143.48,143.53,47
20160301|2016-02-29 10:30,29,143.35,143.44,143.35,143.44,35
20160301|2016-02-29 12:00,29,143.43,143.43,143.43,143.43,20
20160301|2016-02-29 12:30,29,143.35,143.35,143.33,143.33,72
20160301|2016-02-29 13:30,29,143.25,143.28,143.19,143.25,196
20160301|2016-02-29 14:00,29,143.27,143.27,143.27,143.27,25
20160301|2016-02-29 14:30,29,143.26,143.26,143.26,143.26,50
20160301|2016-03-01 07:30,1,143.33,143.33,143.33,143.33,5
20160301|2016-03-01 08:00,1,143.48,143.48,143.46,143.48,39
20160301|2016-03-01 09:00,1,142.91,142.91,142.9,142.91,45
20160301|2016-03-01 09:30,1,142.8,142.8,142.8,142.8,3
20160301|2016-03-01 12:30,1,142.62,142.62,142.62,142.62,1
20160301|2016-03-01 13:30,1,142.44,142.44,142.44,142.44,3
20160301|2016-03-02 07:00,2,142.51,142.55,142.4,142.53,169
20160301|2016-03-02 07:30,2,142.67,142.67,142.67,142.67,11
20160301|2016-03-03 05:00,3,142.42,142.42,142.4,142.4,41
20160301|2016-03-03 08:30,3,142.44,142.44,142.44,142.44,6
20160301|2016-03-04 07:30,4,142.62,142.79,142.62,142.79,25
20160301|2016-03-04 08:00,4,142.87,142.9,142.87,142.87,41
20160301|2016-03-04 08:30,4,142.54,142.6,142.54,142.6,12
20160301|2016-03-07 08:00,7,142.46,142.46,142.46,142.46,10
20160301|2016-03-07 13:30,7,142.23,142.23,142.18,142.18,9
20160301|2016-03-07 14:00,7,142.19,142.19,142.15,142.15,5
20160301|2016-03-08 10:00,8,143.16,143.17,143.16,143.17,8
20160301|2016-03-09 07:00,9,142.83,142.83,142.69,142.69,14
20160301|2016-03-11 08:30,11,141.31,141.31,141.31,141.31,3
20160301|2016-03-14 12:00,14,141.52,141.52,141.52,141.52,3
20160301|2016-03-16 07:30,16,141.53,141.54,141.53,141.53,17
20160301|2016-03-16 08:00,16,141.51,141.51,141.51,141.51,3
20160301|2016-03-16 11:30,16,141.33,141.33,141.33,141.33,8
20160301|2016-03-17 08:30,17,142.06,142.06,142.06,142.06,9
20160301|2016-03-17 09:00,17,142,142.01,142,142.01,17
20160301|2016-03-17 09:30,17,142.25,142.25,142.21,142.21,10
20160301|2016-03-17 10:00,17,142.15,142.15,142.15,142.15,5
20160301|2016-03-18 05:00,18,142.41,142.43,142.41,142.43,20
20160301|2016-03-21 11:00,21,142.13,142.13,142.13,142.13,89
20160601|2016-02-01 13:00,1,140.99,140.99,140.99,140.99,30
20160601|2016-02-02 08:00,2,141.84,141.84,141.83,141.83,27
20160601|2016-02-03 07:00,3,142.03,142.03,141.98,141.98,6
20160601|2016-02-03 07:30,3,142,142,141.92,141.95,3
20160601|2016-02-03 09:30,3,142.41,142.41,142.37,142.37,20
20160601|2016-02-03 10:00,3,142.29,142.3,142.15,142.15,13
20160601|2016-02-03 10:30,3,142.23,142.24,142.23,142.24,21
20160601|2016-02-03 11:00,3,142.16,142.16,142.16,142.16,6
20160601|2016-02-03 13:30,3,141.93,141.94,141.93,141.94,7
20160601|2016-02-04 06:30,4,141.82,141.82,141.64,141.64,10
20160601|2016-02-04 07:00,4,141.99,141.99,141.99,141.99,5
20160601|2016-02-04 07:30,4,141.97,142.13,141.96,142.13,53
20160601|2016-02-04 09:00,4,141.9,141.91,141.78,141.78,24
20160601|2016-02-04 09:30,4,141.66,141.66,141.58,141.58,73
20160601|2016-02-04 14:00,4,141.88,141.88,141.88,141.88,6
20160601|2016-02-05 05:30,5,141.97,141.97,141.97,141.97,2
20160601|2016-02-05 06:30,5,142.03,142.05,142.03,142.05,6
20160601|2016-02-05 07:30,5,141.95,142.06,141.59,141.59,8
20160601|2016-02-05 08:00,5,141.49,141.51,141.49,141.51,12
20160601|2016-02-05 08:30,5,141.68,141.68,141.65,141.65,13
20160601|2016-02-05 10:30,5,141.9,141.9,141.9,141.9,5
20160601|2016-02-05 11:00,5,142.04,142.05,142.04,142.05,10
20160601|2016-02-05 12:00,5,142.24,142.24,142.24,142.24,10
20160601|2016-02-08 05:00,8,142.53,142.53,142.49,142.49,4
20160601|2016-02-08 10:00,8,143.39,143.39,143.39,143.39,20
20160601|2016-02-08 14:30,8,143.11,143.11,143.11,143.11,11
20160601|2016-02-09 05:30,9,142.94,142.94,142.94,142.94,1
20160601|2016-02-11 05:00,11,144.18,144.18,144.18,144.18,1
20160601|2016-02-11 05:30,11,144.34,144.34,144.34,144.34,1
20160601|2016-02-11 06:00,11,144.82,144.82,144.82,144.82,1
20160601|2016-02-11 07:00,11,144.42,144.42,144.42,144.42,2
20160601|2016-02-11 07:30,11,143.86,143.86,143.86,143.86,2
20160601|2016-02-11 08:30,11,143.75,143.75,143.75,143.75,10
20160601|2016-02-11 09:30,11,143.71,143.71,143.71,143.71,5
20160601|2016-02-11 10:00,11,144.22,144.28,144.12,144.12,72
20160601|2016-02-11 10:30,11,144.05,144.05,144.05,144.05,25
20160601|2016-02-11 12:00,11,143.75,143.75,143.53,143.56,21
20160601|2016-02-11 12:30,11,143.69,143.74,143.65,143.74,100
20160601|2016-02-11 13:00,11,143.7,143.78,143.7,143.78,125
20160601|2016-02-11 13:30,11,143.75,143.75,143.46,143.47,64
20160601|2016-02-11 14:00,11,143.59,143.59,143.59,143.59,9
20160601|2016-02-11 14:30,11,143.62,143.62,143.58,143.58,12
20160601|2016-02-12 07:00,12,143.15,143.15,143.14,143.14,25
20160601|2016-02-12 07:30,12,142.92,142.92,142.86,142.87,16
20160601|2016-02-12 08:00,12,142.95,142.95,142.95,142.95,15
20160601|2016-02-12 09:00,12,142.88,142.88,142.55,142.55,17
20160601|2016-02-16 05:00,16,142.01,142.02,142.01,142.02,14
20160601|2016-02-16 06:00,16,142.08,142.08,142.08,142.08,1
20160601|2016-02-16 08:30,16,142.06,142.1,142.06,142.1,25
20160601|2016-02-16 09:00,16,142.24,142.24,142.24,142.24,10
20160601|2016-02-16 10:30,16,142.24,142.24,142.24,142.24,1
20160601|2016-02-17 06:00,17,141.94,141.94,141.94,141.94,5
20160601|2016-02-17 07:00,17,141.65,141.7,141.64,141.7,35
20160601|2016-02-17 07:30,17,141.59,141.59,141.42,141.42,20
20160601|2016-02-17 08:30,17,141.49,141.49,141.49,141.49,2
20160601|2016-02-17 09:00,17,141.47,141.47,141.31,141.31,12
20160601|2016-02-17 09:30,17,141.29,141.29,141.29,141.29,10
20160601|2016-02-17 10:30,17,141.41,141.44,141.41,141.44,45
20160601|2016-02-17 12:00,17,141.52,141.59,141.41,141.41,75
20160601|2016-02-17 12:30,17,141.46,141.46,141.46,141.46,6
20160601|2016-02-17 13:00,17,141.35,141.35,141.35,141.35,17
20160601|2016-02-17 13:30,17,141.58,141.58,141.58,141.58,8
20160601|2016-02-17 14:00,17,141.62,141.68,141.62,141.68,18
20160601|2016-02-17 14:30,17,141.72,141.72,141.72,141.72,1
20160601|2016-02-18 05:00,18,141.58,141.61,141.55,141.55,53
20160601|2016-02-18 05:30,18,141.57,141.59,141.57,141.58,75
20160601|2016-02-18 06:00,18,141.62,141.62,141.62,141.62,6
20160601|2016-02-18 06:30,18,141.6,141.6,141.6,141.6,30
20160601|2016-02-18 07:00,18,141.55,141.55,141.53,141.53,22
20160601|2016-02-18 07:30,18,141.47,141.47,141.47,141.47,2
20160601|2016-02-18 08:00,18,141.55,141.6,141.53,141.55,17
20160601|2016-02-18 08:30,18,141.64,141.73,141.64,141.73,5
20160601|2016-02-18 09:00,18,141.77,141.78,141.73,141.73,62
20160601|2016-02-18 09:30,18,141.74,141.79,141.74,141.79,37
20160601|2016-02-18 10:30,18,141.94,141.94,141.94,141.94,1
20160601|2016-02-18 12:00,18,141.93,141.93,141.87,141.87,10
20160601|2016-02-18 13:30,18,142.1,142.12,142.09,142.11,21
20160601|2016-02-18 14:30,18,142.29,142.33,142.29,142.33,2
20160601|2016-02-19 05:00,19,142.49,142.5,142.47,142.47,12
20160601|2016-02-19 06:00,19,142.59,142.59,142.54,142.54,4
20160601|2016-02-19 06:30,19,142.51,142.51,142.45,142.46,89
20160601|2016-02-19 07:00,19,142.41,142.41,142.25,142.29,130
20160601|2016-02-19 07:30,19,142.15,142.33,142.03,142.27,152
20160601|2016-02-19 08:00,19,142.29,142.44,142.2,142.35,85
20160601|2016-02-19 08:30,19,142.32,142.63,142.32,142.63,342
20160601|2016-02-19 09:00,19,142.64,142.74,142.57,142.66,226
20160601|2016-02-19 09:30,19,142.62,142.63,142.53,142.57,366
20160601|2016-02-19 10:00,19,142.6,142.71,142.55,142.55,392
20160601|2016-02-19 10:30,19,142.51,142.56,142.46,142.48,392
20160601|2016-02-19 11:00,19,142.46,142.46,142.36,142.37,271
20160601|2016-02-19 11:30,19,142.37,142.37,142.2,142.21,265
20160601|2016-02-19 12:00,19,142.21,142.21,142.11,142.18,252
20160601|2016-02-19 12:30,19,142.19,142.28,142.17,142.28,203
20160601|2016-02-19 13:00,19,142.27,142.29,142.2,142.28,218
20160601|2016-02-19 13:30,19,142.28,142.41,142.26,142.37,368
20160601|2016-02-19 14:00,19,142.35,142.35,142.21,142.22,143
20160601|2016-02-19 14:30,19,142.19,142.23,142.18,142.18,105
20160601|2016-02-22 05:00,22,142.07,142.07,141.99,141.99,159
20160601|2016-02-22 05:30,22,142.02,142.06,142.02,142.06,160
20160601|2016-02-22 06:00,22,142.1,142.25,142.1,142.2,353
20160601|2016-02-22 06:30,22,142.2,142.24,142.11,142.13,245
20160601|2016-02-22 07:00,22,142.11,142.13,142,142.01,414
20160601|2016-02-22 07:30,22,141.99,142.22,141.98,142.21,886
20160601|2016-02-22 08:00,22,142.22,142.3,142.21,142.26,985
20160601|2016-02-22 08:30,22,142.26,142.31,142.14,142.19,908
20160601|2016-02-22 09:00,22,142.18,142.26,142.13,142.14,594
20160601|2016-02-22 09:30,22,142.14,142.24,142.08,142.24,720
20160601|2016-02-22 10:00,22,142.23,142.27,142.16,142.17,888
20160601|2016-02-22 10:30,22,142.16,142.17,142.1,142.11,510
20160601|2016-02-22 11:00,22,142.11,142.13,142.01,142.02,260
20160601|2016-02-22 11:30,22,142.02,142.13,142,142.13,441
20160601|2016-02-22 12:00,22,142.13,142.13,142.04,142.07,272
20160601|2016-02-22 12:30,22,142.06,142.07,142.01,142.02,141
20160601|2016-02-22 13:00,22,142.01,142.05,141.99,142.03,212
20160601|2016-02-22 13:30,22,142.04,142.12,142.03,142.11,353
20160601|2016-02-22 14:00,22,142.11,142.12,142.08,142.1,161
20160601|2016-02-22 14:30,22,142.11,142.17,142.11,142.14,292
20160601|2016-02-23 04:30,23,142.05,142.05,142.05,142.05,21
20160601|2016-02-23 05:00,23,142.09,142.14,141.92,141.92,1245
20160601|2016-02-23 05:30,23,141.92,142.03,141.91,141.98,1989
20160601|2016-02-23 06:00,23,141.98,141.98,141.91,141.91,873
20160601|2016-02-23 06:30,23,141.91,141.93,141.86,141.9,948
20160601|2016-02-23 07:00,23,141.89,141.96,141.84,141.89,812
20160601|2016-02-23 07:30,23,141.89,141.9,141.58,141.65,2668
20160601|2016-02-23 08:00,23,141.64,141.72,141.58,141.67,1019
20160601|2016-02-23 08:30,23,141.67,141.71,141.59,141.6,1431
20160601|2016-02-23 09:00,23,141.6,141.91,141.59,141.82,2224
20160601|2016-02-23 09:30,23,141.81,142.09,141.76,142.06,2703
20160601|2016-02-23 10:00,23,142.06,142.1,141.96,141.99,1874
20160601|2016-02-23 10:30,23,141.99,142.03,141.84,141.92,1664
20160601|2016-02-23 11:00,23,141.92,142.04,141.91,142,775
20160601|2016-02-23 11:30,23,142,142.03,141.9,141.98,1586
20160601|2016-02-23 12:00,23,141.99,142.04,141.92,142.04,1450
20160601|2016-02-23 12:30,23,142.03,142.12,141.96,141.96,1707
20160601|2016-02-23 13:00,23,141.96,141.96,141.8,141.85,1123
20160601|2016-02-23 13:30,23,141.85,141.96,141.8,141.91,1814
20160601|2016-02-23 14:00,23,141.91,141.95,141.9,141.92,542
20160601|2016-02-23 14:30,23,141.92,141.99,141.86,141.99,326
20160601|2016-02-24 04:30,24,142.42,142.42,142.39,142.39,6
20160601|2016-02-24 05:00,24,142.38,142.63,142.36,142.63,2049
20160601|2016-02-24 05:30,24,142.62,142.69,142.54,142.58,805
20160601|2016-02-24 06:00,24,142.6,142.69,142.52,142.57,818
20160601|2016-02-24 06:30,24,142.53,142.57,142.35,142.43,2217
20160601|2016-02-24 07:00,24,142.44,142.51,142.34,142.43,2958
20160601|2016-02-24 07:30,24,142.43,142.5,142.37,142.46,4033
20160601|2016-02-24 08:00,24,142.46,142.53,142.44,142.44,3039
20160601|2016-02-24 08:30,24,142.45,142.88,142.44,142.71,5657
20160601|2016-02-24 09:00,24,142.72,142.92,142.72,142.83,4368
20160601|2016-02-24 09:30,24,142.82,142.92,142.56,142.6,4918
20160601|2016-02-24 10:00,24,142.6,142.78,142.58,142.7,3826
20160601|2016-02-24 10:30,24,142.71,142.73,142.44,142.47,5127
20160601|2016-02-24 11:00,24,142.46,142.46,142.36,142.45,3763
20160601|2016-02-24 11:30,24,142.45,142.48,142.28,142.28,3119
20160601|2016-02-24 12:00,24,142.29,142.37,142.21,142.27,3025
20160601|2016-02-24 12:30,24,142.27,142.38,142.23,142.28,2180
20160601|2016-02-24 13:00,24,142.28,142.31,142.14,142.16,2599
20160601|2016-02-24 13:30,24,142.17,142.2,141.99,142.01,4716
20160601|2016-02-24 14:00,24,142.01,142.08,141.85,141.9,2121
20160601|2016-02-24 14:30,24,141.9,141.95,141.83,141.91,1511
20160601|2016-02-25 04:30,25,142.23,142.23,142.18,142.18,170
20160601|2016-02-25 05:00,25,142.17,142.24,142.11,142.16,1088
20160601|2016-02-25 05:30,25,142.15,142.18,141.97,141.98,1010
20160601|2016-02-25 06:00,25,141.99,142,141.91,141.99,2307
20160601|2016-02-25 06:30,25,142,142.04,141.92,141.95,2502
20160601|2016-02-25 07:00,25,141.94,141.97,141.84,141.94,2920
20160601|2016-02-25 07:30,25,141.93,141.99,141.76,141.82,4684
20160601|2016-02-25 08:00,25,141.81,141.99,141.68,141.97,5214
20160601|2016-02-25 08:30,25,141.97,142.1,141.85,142.02,5526
20160601|2016-02-25 09:00,25,142.02,142.13,141.93,142,5689
20160601|2016-02-25 09:30,25,142.01,142.17,142,142.17,4105
20160601|2016-02-25 10:00,25,142.18,142.31,142.15,142.2,4438
20160601|2016-02-25 10:30,25,142.21,142.24,142.1,142.12,2443
20160601|2016-02-25 11:00,25,142.11,142.17,142.11,142.15,2053
20160601|2016-02-25 11:30,25,142.16,142.37,142.16,142.2,3559
20160601|2016-02-25 12:00,25,142.21,142.23,142.1,142.1,2803
20160601|2016-02-25 12:30,25,142.1,142.1,141.98,141.99,2053
20160601|2016-02-25 13:00,25,141.99,142.1,141.99,142.09,2094
20160601|2016-02-25 13:30,25,142.08,142.25,142.06,142.25,3743
20160601|2016-02-25 14:00,25,142.24,142.27,142.12,142.15,2036
20160601|2016-02-25 14:30,25,142.14,142.2,142.06,142.1,2388
20160601|2016-02-26 05:00,26,141.83,141.91,141.76,141.85,1354
20160601|2016-02-26 05:30,26,141.85,141.93,141.81,141.91,833
20160601|2016-02-26 06:00,26,141.9,142,141.88,141.89,1748
20160601|2016-02-26 06:30,26,141.89,141.9,141.81,141.84,2474
20160601|2016-02-26 07:00,26,141.83,141.85,141.6,141.63,3592
20160601|2016-02-26 07:30,26,141.6,141.6,141.35,141.48,9084
20160601|2016-02-26 08:00,26,141.48,141.59,141.41,141.48,4073
20160601|2016-02-26 08:30,26,141.48,141.55,141.4,141.47,4881
20160601|2016-02-26 09:00,26,141.44,141.61,141.27,141.57,8297
20160601|2016-02-26 09:30,26,141.57,141.58,141.4,141.42,6495
20160601|2016-02-26 10:00,26,141.43,141.55,141.33,141.55,5666
20160601|2016-02-26 10:30,26,141.55,141.6,141.4,141.55,5908
20160601|2016-02-26 11:00,26,141.56,141.63,141.43,141.47,3955
20160601|2016-02-26 11:30,26,141.47,141.52,141.39,141.42,2356
20160601|2016-02-26 12:00,26,141.43,141.44,141.36,141.42,1450
20160601|2016-02-26 12:30,26,141.42,141.47,141.35,141.4,2458
20160601|2016-02-26 13:00,26,141.4,141.46,141.36,141.45,2192
20160601|2016-02-26 13:30,26,141.46,141.49,141.39,141.47,3621
20160601|2016-02-26 14:00,26,141.48,141.49,141.39,141.48,1229
20160601|2016-02-26 14:30,26,141.48,141.53,141.43,141.47,1015
20160601|2016-02-29 04:30,29,141.68,141.71,141.68,141.71,8
20160601|2016-02-29 05:00,29,141.69,141.84,141.63,141.71,2040
20160601|2016-02-29 05:30,29,141.72,141.78,141.68,141.75,1619
20160601|2016-02-29 06:00,29,141.75,141.79,141.67,141.71,1576
20160601|2016-02-29 06:30,29,141.73,141.75,141.66,141.68,1379
20160601|2016-02-29 07:00,29,141.67,141.75,141.58,141.69,3138
20160601|2016-02-29 07:30,29,141.69,141.73,141.59,141.63,3236
20160601|2016-02-29 08:00,29,141.63,141.68,141.53,141.57,4013
20160601|2016-02-29 08:30,29,141.56,141.78,141.55,141.77,4252
20160601|2016-02-29 09:00,29,141.78,141.88,141.73,141.82,4840
20160601|2016-02-29 09:30,29,141.81,141.92,141.77,141.88,4323
20160601|2016-02-29 10:00,29,141.88,141.96,141.76,141.76,4963
20160601|2016-02-29 10:30,29,141.77,141.78,141.65,141.76,3928
20160601|2016-02-29 11:00,29,141.77,141.81,141.74,141.78,2519
20160601|2016-02-29 11:30,29,141.78,141.8,141.76,141.78,1232
20160601|2016-02-29 12:00,29,141.78,141.79,141.68,141.71,2114
20160601|2016-02-29 12:30,29,141.71,141.72,141.64,141.64,2158
20160601|2016-02-29 13:00,29,141.64,141.66,141.59,141.6,2254
20160601|2016-02-29 13:30,29,141.6,141.62,141.52,141.55,4758
20160601|2016-02-29 14:00,29,141.55,141.7,141.52,141.58,3674
20160601|2016-02-29 14:30,29,141.58,141.6,141.52,141.52,1900
20160601|2016-03-01 05:00,1,141.33,141.47,141.29,141.45,2261
20160601|2016-03-01 05:30,1,141.45,141.5,141.44,141.47,1427
20160601|2016-03-01 06:00,1,141.46,141.49,141.41,141.42,2972
20160601|2016-03-01 06:30,1,141.42,141.52,141.41,141.48,3576
20160601|2016-03-01 07:00,1,141.48,141.74,141.47,141.69,4396
20160601|2016-03-01 07:30,1,141.69,141.72,141.46,141.67,7260
20160601|2016-03-01 08:00,1,141.67,141.87,141.63,141.8,7345
20160601|2016-03-01 08:30,1,141.81,141.83,141.63,141.63,5136
20160601|2016-03-01 09:00,1,141.58,141.58,141.07,141.08,8473
20160601|2016-03-01 09:30,1,141.07,141.27,140.9,141.25,7881
20160601|2016-03-01 10:00,1,141.24,141.24,141,141.04,6753
20160601|2016-03-01 10:30,1,141.04,141.09,141.02,141.03,4638
20160601|2016-03-01 11:00,1,141.02,141.05,140.85,140.9,4681
20160601|2016-03-01 11:30,1,140.9,141.03,140.85,141.01,3948
20160601|2016-03-01 12:00,1,141.01,141.09,141,141.03,3063
20160601|2016-03-01 12:30,1,141.02,141.02,140.9,140.94,2717
20160601|2016-03-01 13:00,1,140.94,140.96,140.88,140.9,2966
20160601|2016-03-01 13:30,1,140.91,140.91,140.75,140.77,6940
20160601|2016-03-01 14:00,1,140.77,140.96,140.76,140.96,2774
20160601|2016-03-01 14:30,1,140.96,141.02,140.93,140.99,3447
20160601|2016-03-02 05:00,2,140.8,140.83,140.7,140.7,2465
20160601|2016-03-02 05:30,2,140.7,140.79,140.64,140.79,1629
20160601|2016-03-02 06:00,2,140.78,140.84,140.77,140.78,1173
20160601|2016-03-02 06:30,2,140.78,140.87,140.75,140.87,1943
20160601|2016-03-02 07:00,2,140.86,140.95,140.75,140.91,6216
20160601|2016-03-02 07:30,2,140.91,141.07,140.79,140.8,7461
20160601|2016-03-02 08:00,2,140.81,140.86,140.65,140.71,7532
20160601|2016-03-02 08:30,2,140.71,140.81,140.62,140.79,6750
20160601|2016-03-02 09:00,2,140.79,140.82,140.64,140.69,5153
20160601|2016-03-02 09:30,2,140.69,140.81,140.57,140.59,5783
20160601|2016-03-02 10:00,2,140.59,140.63,140.45,140.49,4715
20160601|2016-03-02 10:30,2,140.48,140.63,140.46,140.63,3319
20160601|2016-03-02 11:00,2,140.62,140.71,140.57,140.62,3600
20160601|2016-03-02 11:30,2,140.62,140.67,140.59,140.63,3001
20160601|2016-03-02 12:00,2,140.63,140.79,140.63,140.75,2202
20160601|2016-03-02 12:30,2,140.75,140.84,140.73,140.83,1907
20160601|2016-03-02 13:00,2,140.82,140.86,140.75,140.81,2477
20160601|2016-03-02 13:30,2,140.81,140.83,140.74,140.8,3072
20160601|2016-03-02 14:00,2,140.8,140.84,140.76,140.83,1177
20160601|2016-03-02 14:30,2,140.84,140.84,140.77,140.8,899
20160601|2016-03-03 05:00,3,140.74,140.79,140.72,140.74,2184
20160601|2016-03-03 05:30,3,140.75,140.78,140.71,140.75,2020
20160601|2016-03-03 06:00,3,140.74,140.75,140.68,140.71,1868
20160601|2016-03-03 06:30,3,140.71,140.89,140.7,140.88,2170
20160601|2016-03-03 07:00,3,140.89,141.02,140.84,141.01,3943
20160601|2016-03-03 07:30,3,141.01,141.1,140.91,140.94,5465
20160601|2016-03-03 08:00,3,140.93,140.99,140.85,140.92,3821
20160601|2016-03-03 08:30,3,140.91,140.96,140.78,140.81,7733
20160601|2016-03-03 09:00,3,140.8,140.93,140.73,140.76,6557
20160601|2016-03-03 09:30,3,140.77,140.89,140.72,140.79,4350
20160601|2016-03-03 10:00,3,140.8,140.99,140.78,140.96,6348
20160601|2016-03-03 10:30,3,140.97,141.16,140.97,141.04,4580
20160601|2016-03-03 11:00,3,141.04,141.14,141.03,141.12,2686
20160601|2016-03-03 11:30,3,141.13,141.13,140.99,141.02,2225
20160601|2016-03-03 12:00,3,141.03,141.03,140.91,140.95,1490
20160601|2016-03-03 12:30,3,140.94,140.96,140.9,140.96,1704
20160601|2016-03-03 13:00,3,140.95,141.04,140.94,141,1991
20160601|2016-03-03 13:30,3,140.99,141.2,140.99,141.18,3148
20160601|2016-03-03 14:00,3,141.18,141.24,141.16,141.21,1448
20160601|2016-03-03 14:30,3,141.21,141.26,141.19,141.19,1699
20160601|2016-03-04 04:30,4,141.21,141.21,141.18,141.18,7
20160601|2016-03-04 05:00,4,141.15,141.23,141.04,141.19,2284
20160601|2016-03-04 05:30,4,141.19,141.24,141.15,141.23,1367
20160601|2016-03-04 06:00,4,141.22,141.25,141.14,141.18,1678
20160601|2016-03-04 06:30,4,141.18,141.2,141.13,141.19,1369
20160601|2016-03-04 07:00,4,141.19,141.26,141.13,141.2,4957
20160601|2016-03-04 07:30,4,141.2,141.21,140.71,141.12,14516
20160601|2016-03-04 08:00,4,141.11,141.27,140.91,140.98,7356
20160601|2016-03-04 08:30,4,140.96,141.17,140.83,141.07,5779
20160601|2016-03-04 09:00,4,141.07,141.14,140.86,140.91,4154
20160601|2016-03-04 09:30,4,140.92,140.94,140.77,140.77,3397
20160601|2016-03-04 10:00,4,140.76,140.76,140.63,140.69,4774
20160601|2016-03-04 10:30,4,140.69,140.8,140.64,140.69,3818
20160601|2016-03-04 11:00,4,140.68,140.74,140.64,140.74,1902
20160601|2016-03-04 11:30,4,140.74,140.77,140.7,140.73,1822
20160601|2016-03-04 12:00,4,140.73,140.74,140.68,140.71,1322
20160601|2016-03-04 12:30,4,140.71,140.75,140.69,140.72,1436
20160601|2016-03-04 13:00,4,140.72,140.85,140.69,140.82,1734
20160601|2016-03-04 13:30,4,140.83,140.94,140.76,140.88,2836
20160601|2016-03-04 14:00,4,140.87,140.94,140.85,140.86,1927
20160601|2016-03-04 14:30,4,140.86,140.86,140.83,140.86,1193
20160601|2016-03-07 04:30,7,140.82,140.82,140.82,140.82,5
20160601|2016-03-07 05:00,7,140.76,140.9,140.76,140.87,1644
20160601|2016-03-07 05:30,7,140.87,140.93,140.87,140.93,794
20160601|2016-03-07 06:00,7,140.94,141,140.9,140.92,2320
20160601|2016-03-07 06:30,7,140.92,140.92,140.84,140.84,1486
20160601|2016-03-07 07:00,7,140.84,140.84,140.68,140.74,3739
20160601|2016-03-07 07:30,7,140.75,140.85,140.75,140.84,2882
20160601|2016-03-07 08:00,7,140.83,140.84,140.77,140.79,2922
20160601|2016-03-07 08:30,7,140.78,140.79,140.59,140.66,3320
20160601|2016-03-07 09:00,7,140.66,140.67,140.52,140.62,4152
20160601|2016-03-07 09:30,7,140.61,140.63,140.55,140.59,4429
20160601|2016-03-07 10:00,7,140.59,140.65,140.57,140.61,4389
20160601|2016-03-07 10:30,7,140.61,140.63,140.44,140.45,1966
20160601|2016-03-07 11:00,7,140.45,140.48,140.4,140.42,2616
20160601|2016-03-07 11:30,7,140.42,140.43,140.36,140.43,1434
20160601|2016-03-07 12:00,7,140.42,140.52,140.36,140.52,1540
20160601|2016-03-07 12:30,7,140.52,140.57,140.51,140.55,2003
20160601|2016-03-07 13:00,7,140.55,140.62,140.51,140.61,4341
20160601|2016-03-07 13:30,7,140.6,140.65,140.56,140.58,3236
20160601|2016-03-07 14:00,7,140.59,140.61,140.51,140.51,1127
20160601|2016-03-07 14:30,7,140.52,140.54,140.45,140.5,1377
20160601|2016-03-08 05:00,8,141.13,141.42,141.1,141.41,2818
20160601|2016-03-08 05:30,8,141.4,141.42,141.27,141.39,1285
20160601|2016-03-08 06:00,8,141.38,141.38,141.2,141.28,2837
20160601|2016-03-08 06:30,8,141.27,141.38,141.24,141.27,2755
20160601|2016-03-08 07:00,8,141.27,141.37,141.22,141.24,4542
20160601|2016-03-08 07:30,8,141.24,141.29,141.22,141.28,4616
20160601|2016-03-08 08:00,8,141.28,141.54,141.28,141.5,6672
20160601|2016-03-08 08:30,8,141.5,141.56,141.44,141.53,5436
20160601|2016-03-08 09:00,8,141.53,141.57,141.45,141.56,5721
20160601|2016-03-08 09:30,8,141.57,141.6,141.42,141.55,3897
20160601|2016-03-08 10:00,8,141.55,141.57,141.48,141.49,3590
20160601|2016-03-08 10:30,8,141.5,141.51,141.36,141.38,2371
20160601|2016-03-08 11:00,8,141.37,141.45,141.36,141.39,2145
20160601|2016-03-08 11:30,8,141.39,141.5,141.37,141.47,2171
20160601|2016-03-08 12:00,8,141.46,141.47,141.36,141.38,2512
20160601|2016-03-08 12:30,8,141.38,141.49,141.35,141.49,2221
20160601|2016-03-08 13:00,8,141.5,141.52,141.44,141.48,1708
20160601|2016-03-08 13:30,8,141.48,141.54,141.45,141.46,2440
20160601|2016-03-08 14:00,8,141.46,141.59,141.43,141.59,1492
20160601|2016-03-08 14:30,8,141.59,141.6,141.54,141.58,1240
20160601|2016-03-09 04:30,9,141.5,141.5,141.4,141.4,178
20160601|2016-03-09 05:00,9,141.4,141.4,141.05,141.07,2918
20160601|2016-03-09 05:30,9,141.07,141.08,140.85,140.97,2317
20160601|2016-03-09 06:00,9,140.96,141.12,140.89,141.11,1771
20160601|2016-03-09 06:30,9,141.11,141.25,141.07,141.21,2168
20160601|2016-03-09 07:00,9,141.2,141.24,140.99,141.09,3447
20160601|2016-03-09 07:30,9,141.1,141.13,140.98,141.09,4522
20160601|2016-03-09 08:00,9,141.09,141.13,141.04,141.09,3207
20160601|2016-03-09 08:30,9,141.09,141.27,141.05,141.21,3878
20160601|2016-03-09 09:00,9,141.22,141.22,141.06,141.11,5410
20160601|2016-03-09 09:30,9,141.11,141.12,140.81,140.9,6630
20160601|2016-03-09 10:00,9,140.91,140.92,140.67,140.69,6311
20160601|2016-03-09 10:30,9,140.68,140.73,140.56,140.65,5138
20160601|2016-03-09 11:00,9,140.66,140.67,140.52,140.53,3606
20160601|2016-03-09 11:30,9,140.53,140.59,140.47,140.56,3693
20160601|2016-03-09 12:00,9,140.56,140.59,140.49,140.52,2502
20160601|2016-03-09 12:30,9,140.52,140.56,140.46,140.55,3391
20160601|2016-03-09 13:00,9,140.54,140.61,140.46,140.58,4790
20160601|2016-03-09 13:30,9,140.58,140.61,140.48,140.6,3740
20160601|2016-03-09 14:00,9,140.59,140.64,140.55,140.58,1699
20160601|2016-03-09 14:30,9,140.57,140.64,140.54,140.64,1804
20160601|2016-03-10 04:30,10,140.77,140.8,140.76,140.8,185
20160601|2016-03-10 05:00,10,140.82,141.08,140.81,140.95,2458
20160601|2016-03-10 05:30,10,140.95,140.96,140.84,140.86,1643
20160601|2016-03-10 06:00,10,140.87,140.88,140.7,140.76,2253
20160601|2016-03-10 06:30,10,140.76,140.98,140.25,140.4,4752
20160601|2016-03-10 07:00,10,140.4,140.78,140.38,140.75,6920
20160601|2016-03-10 07:30,10,140.74,140.76,140.46,140.55,8974
20160601|2016-03-10 08:00,10,140.54,140.55,140.15,140.46,8395
20160601|2016-03-10 08:30,10,140.46,140.62,140.34,140.36,7695
20160601|2016-03-10 09:00,10,140.35,140.39,140.16,140.2,6184
20160601|2016-03-10 09:30,10,140.2,140.35,139.86,139.99,6290
20160601|2016-03-10 10:00,10,139.98,140.23,139.93,140.2,5580
20160601|2016-03-10 10:30,10,140.21,140.25,140.11,140.12,4351
20160601|2016-03-10 11:00,10,140.11,140.17,140.01,140.03,3949
20160601|2016-03-10 11:30,10,140.02,140.16,140,140.09,5069
20160601|2016-03-10 12:00,10,140.1,140.23,140.07,140.11,3868
20160601|2016-03-10 12:30,10,140.12,140.13,140.04,140.12,2312
20160601|2016-03-10 13:00,10,140.11,140.26,140.09,140.15,1823
20160601|2016-03-10 13:30,10,140.15,140.27,140.14,140.19,3078
20160601|2016-03-10 14:00,10,140.2,140.27,140.19,140.25,1750
20160601|2016-03-10 14:30,10,140.26,140.27,140.21,140.23,851
20160601|2016-03-11 04:30,11,140.07,140.07,139.96,139.96,34
20160601|2016-03-11 05:00,11,139.98,140.11,139.9,140.01,2204
20160601|2016-03-11 05:30,11,140.01,140.04,139.97,140.03,1050
20160601|2016-03-11 06:00,11,140.04,140.05,139.99,140.05,1066
20160601|2016-03-11 06:30,11,140.06,140.07,139.97,140.01,1481
20160601|2016-03-11 07:00,11,140,140.09,139.99,140.08,3376
20160601|2016-03-11 07:30,11,140.09,140.24,140.09,140.1,6433
20160601|2016-03-11 08:00,11,140.09,140.12,139.95,139.95,4573
20160601|2016-03-11 08:30,11,139.96,139.97,139.57,139.6,7519
20160601|2016-03-11 09:00,11,139.59,139.71,139.49,139.5,6500
20160601|2016-03-11 09:30,11,139.5,139.67,139.48,139.65,4341
20160601|2016-03-11 10:00,11,139.65,139.69,139.39,139.4,4738
20160601|2016-03-11 10:30,11,139.4,139.55,139.38,139.55,3095
20160601|2016-03-11 11:00,11,139.55,139.58,139.43,139.46,1681
20160601|2016-03-11 11:30,11,139.46,139.5,139.44,139.44,3136
20160601|2016-03-11 12:00,11,139.44,139.49,139.41,139.46,2007
20160601|2016-03-11 12:30,11,139.46,139.58,139.46,139.55,1639
20160601|2016-03-11 13:00,11,139.55,139.61,139.52,139.6,1833
20160601|2016-03-11 13:30,11,139.6,139.7,139.57,139.68,2253
20160601|2016-03-11 14:00,11,139.68,139.69,139.62,139.69,1085
20160601|2016-03-11 14:30,11,139.68,139.71,139.58,139.58,1292
20160601|2016-03-14 04:30,14,139.72,139.72,139.72,139.72,10
20160601|2016-03-14 05:00,14,139.74,139.79,139.67,139.71,1873
20160601|2016-03-14 05:30,14,139.71,139.71,139.63,139.65,647
20160601|2016-03-14 06:00,14,139.65,139.66,139.52,139.53,1402
20160601|2016-03-14 06:30,14,139.54,139.58,139.54,139.55,929
20160601|2016-03-14 07:00,14,139.54,139.74,139.51,139.71,2768
20160601|2016-03-14 07:30,14,139.71,139.87,139.71,139.83,4025
20160601|2016-03-14 08:00,14,139.83,139.85,139.78,139.83,2454
20160601|2016-03-14 08:30,14,139.83,139.95,139.81,139.94,4858
20160601|2016-03-14 09:00,14,139.95,139.97,139.81,139.86,4039
20160601|2016-03-14 09:30,14,139.87,139.91,139.7,139.78,2884
20160601|2016-03-14 10:00,14,139.78,139.93,139.78,139.93,2653
20160601|2016-03-14 10:30,14,139.92,139.98,139.91,139.97,2526
20160601|2016-03-14 11:00,14,139.97,139.97,139.87,139.88,1502
20160601|2016-03-14 11:30,14,139.89,139.94,139.86,139.91,1180
20160601|2016-03-14 12:00,14,139.91,139.91,139.82,139.83,1438
20160601|2016-03-14 12:30,14,139.84,139.84,139.77,139.78,1279
20160601|2016-03-14 13:00,14,139.78,139.84,139.77,139.8,1626
20160601|2016-03-14 13:30,14,139.8,139.82,139.66,139.7,1855
20160601|2016-03-14 14:00,14,139.7,139.76,139.65,139.65,1341
20160601|2016-03-14 14:30,14,139.65,139.69,139.64,139.67,1137
20160601|2016-03-15 04:30,15,139.94,139.95,139.94,139.95,18
20160601|2016-03-15 05:00,15,139.99,140.19,139.99,140.11,1274
20160601|2016-03-15 05:30,15,140.1,140.13,140.06,140.1,789
20160601|2016-03-15 06:00,15,140.11,140.17,140.07,140.13,1405
20160601|2016-03-15 06:30,15,140.13,140.15,140.03,140.06,1125
20160601|2016-03-15 07:00,15,140.04,140.05,139.98,140.03,4324
20160601|2016-03-15 07:30,15,140.03,140.25,140.01,140.21,5449
20160601|2016-03-15 08:00,15,140.21,140.22,140.07,140.1,4121
20160601|2016-03-15 08:30,15,140.1,140.17,140.03,140.11,3857
20160601|2016-03-15 09:00,15,140.11,140.2,140.05,140.06,3073
20160601|2016-03-15 09:30,15,140.05,140.05,139.91,139.94,5376
20160601|2016-03-15 10:00,15,139.94,139.97,139.85,139.89,3580
20160601|2016-03-15 10:30,15,139.89,140.05,139.88,140.01,2475
20160601|2016-03-15 11:00,15,140.01,140.06,139.97,139.97,2716
20160601|2016-03-15 11:30,15,139.97,139.99,139.95,139.98,1169
20160601|2016-03-15 12:00,15,139.97,139.97,139.84,139.86,1608
20160601|2016-03-15 12:30,15,139.87,139.89,139.77,139.82,1782
20160601|2016-03-15 13:00,15,139.82,139.9,139.82,139.9,1755
20160601|2016-03-15 13:30,15,139.91,139.95,139.9,139.91,2567
20160601|2016-03-15 14:00,15,139.92,139.97,139.88,139.94,1518
20160601|2016-03-15 14:30,15,139.94,139.97,139.92,139.93,2013
20160601|2016-03-16 04:30,16,140.05,140.11,140.05,140.11,82
20160601|2016-03-16 05:00,16,140.11,140.13,140.05,140.07,1319
20160601|2016-03-16 05:30,16,140.07,140.15,140.04,140.15,462
20160601|2016-03-16 06:00,16,140.15,140.21,140.11,140.21,838
20160601|2016-03-16 06:30,16,140.22,140.23,140.12,140.13,1277
20160601|2016-03-16 07:00,16,140.12,140.13,140,140,2263
20160601|2016-03-16 07:30,16,140,140,139.74,139.87,5074
20160601|2016-03-16 08:00,16,139.87,139.96,139.81,139.87,3566
20160601|2016-03-16 08:30,16,139.87,139.87,139.76,139.86,3144
20160601|2016-03-16 09:00,16,139.85,139.86,139.74,139.81,3666
20160601|2016-03-16 09:30,16,139.81,139.84,139.77,139.82,2740
20160601|2016-03-16 10:00,16,139.83,139.88,139.77,139.81,2220
20160601|2016-03-16 10:30,16,139.82,139.85,139.78,139.79,1902
20160601|2016-03-16 11:00,16,139.8,139.8,139.68,139.7,3063
20160601|2016-03-16 11:30,16,139.7,139.76,139.68,139.74,2855
20160601|2016-03-16 12:00,16,139.74,139.75,139.64,139.65,1207
20160601|2016-03-16 12:30,16,139.65,139.7,139.63,139.63,1769
20160601|2016-03-16 13:00,16,139.67,140.15,139.67,140.1,7026
20160601|2016-03-16 13:30,16,140.1,140.12,139.84,140,6085
20160601|2016-03-16 14:00,16,140.01,140.17,140,140.15,1778
20160601|2016-03-16 14:30,16,140.14,140.21,140.09,140.2,1324
20160601|2016-03-17 04:30,17,140.59,140.6,140.57,140.6,49
20160601|2016-03-17 05:00,17,140.6,140.63,140.48,140.55,2312
20160601|2016-03-17 05:30,17,140.55,140.79,140.53,140.74,1340
20160601|2016-03-17 06:00,17,140.75,140.76,140.63,140.69,1626
20160601|2016-03-17 06:30,17,140.69,140.75,140.61,140.73,1229
20160601|2016-03-17 07:00,17,140.73,140.79,140.62,140.67,4798
20160601|2016-03-17 07:30,17,140.66,140.68,140.44,140.49,3021
20160601|2016-03-17 08:00,17,140.48,140.49,140.35,140.41,3961
20160601|2016-03-17 08:30,17,140.4,140.49,140.4,140.48,3042
20160601|2016-03-17 09:00,17,140.48,140.55,140.39,140.55,4807
20160601|2016-03-17 09:30,17,140.54,140.61,140.37,140.37,4091
20160601|2016-03-17 10:00,17,140.37,140.47,140.27,140.31,3145
20160601|2016-03-17 10:30,17,140.3,140.48,140.3,140.46,2246
20160601|2016-03-17 11:00,17,140.46,140.57,140.46,140.47,2675
20160601|2016-03-17 11:30,17,140.47,140.48,140.4,140.46,1518
20160601|2016-03-17 12:00,17,140.47,140.57,140.41,140.5,1864
20160601|2016-03-17 12:30,17,140.51,140.53,140.44,140.44,1731
20160601|2016-03-17 13:00,17,140.44,140.46,140.4,140.44,1479
20160601|2016-03-17 13:30,17,140.43,140.44,140.37,140.4,2305
20160601|2016-03-17 14:00,17,140.4,140.42,140.38,140.39,1283
20160601|2016-03-17 14:30,17,140.4,140.4,140.34,140.37,1830
20160601|2016-03-18 05:00,18,140.64,140.71,140.64,140.67,1057
20160601|2016-03-18 05:30,18,140.68,140.71,140.65,140.67,623
20160601|2016-03-18 06:00,18,140.67,140.69,140.5,140.5,1878
20160601|2016-03-18 06:30,18,140.5,140.5,140.34,140.4,1836
20160601|2016-03-18 07:00,18,140.41,140.44,140.33,140.39,3134
20160601|2016-03-18 07:30,18,140.39,140.44,140.27,140.34,6070
20160601|2016-03-18 08:00,18,140.33,140.42,140.2,140.37,3882
20160601|2016-03-18 08:30,18,140.38,140.45,140.33,140.38,2620
20160601|2016-03-18 09:00,18,140.38,140.54,140.33,140.53,3190
20160601|2016-03-18 09:30,18,140.53,140.57,140.47,140.49,4261
20160601|2016-03-18 10:00,18,140.49,140.5,140.4,140.41,2406
20160601|2016-03-18 10:30,18,140.42,140.42,140.32,140.4,1941
20160601|2016-03-18 11:00,18,140.39,140.41,140.33,140.4,1542
20160601|2016-03-18 11:30,18,140.4,140.49,140.4,140.48,1204
20160601|2016-03-18 12:00,18,140.47,140.6,140.45,140.55,1760
20160601|2016-03-18 12:30,18,140.55,140.63,140.53,140.57,1501
20160601|2016-03-18 13:00,18,140.56,140.58,140.52,140.54,934
20160601|2016-03-18 13:30,18,140.55,140.58,140.49,140.53,2236
20160601|2016-03-18 14:00,18,140.53,140.53,140.44,140.49,812
20160601|2016-03-18 14:30,18,140.49,140.52,140.46,140.52,618
20160601|2016-03-21 05:00,21,140.63,140.68,140.47,140.48,923
20160601|2016-03-21 05:30,21,140.46,140.52,140.41,140.51,1143
20160601|2016-03-21 06:00,21,140.51,140.57,140.48,140.51,544
20160601|2016-03-21 06:30,21,140.51,140.52,140.42,140.44,608
20160601|2016-03-21 07:00,21,140.45,140.51,140.41,140.45,1611
20160601|2016-03-21 07:30,21,140.46,140.46,140.28,140.3,3615
20160601|2016-03-21 08:00,21,140.29,140.29,140.15,140.27,5252
20160601|2016-03-21 08:30,21,140.28,140.3,140.18,140.3,3660
20160601|2016-03-21 09:00,21,140.3,140.39,140.26,140.35,2886
20160601|2016-03-21 09:30,21,140.36,140.38,140.24,140.34,1641
20160601|2016-03-21 10:00,21,140.34,140.41,140.3,140.35,2328
20160601|2016-03-21 10:30,21,140.35,140.41,140.32,140.37,1086
20160601|2016-03-21 11:00,21,140.37,140.43,140.35,140.39,1379
20160601|2016-03-21 11:30,21,140.39,140.4,140.33,140.34,1318
20160601|2016-03-21 12:00,21,140.34,140.38,140.32,140.36,1534
20160601|2016-03-21 12:30,21,140.36,140.37,140.29,140.3,995
20160601|2016-03-21 13:00,21,140.3,140.34,140.28,140.31,1825
20160601|2016-03-21 13:30,21,140.32,140.32,140.22,140.23,2608
20160601|2016-03-21 14:00,21,140.23,140.31,140.22,140.3,971
20160601|2016-03-21 14:30,21,140.3,140.35,140.29,140.32,840
20160601|2016-03-22 04:30,22,140.34,140.36,140.34,140.36,7
20160601|2016-03-22 05:00,22,140.36,140.54,140.32,140.52,846
20160601|2016-03-22 05:30,22,140.53,140.54,140.42,140.42,883
20160601|2016-03-22 06:00,22,140.41,140.42,140.31,140.33,1340
20160601|2016-03-22 06:30,22,140.36,140.46,140.33,140.44,1524
20160601|2016-03-22 07:00,22,140.43,140.55,140.39,140.47,2324
20160601|2016-03-22 07:30,22,140.47,140.49,140.41,140.45,2637
20160601|2016-03-22 08:00,22,140.45,140.66,140.37,140.56,5009
20160601|2016-03-22 08:30,22,140.56,140.63,140.5,140.54,3412
20160601|2016-03-22 09:00,22,140.54,140.61,140.5,140.56,2788
20160601|2016-03-22 09:30,22,140.56,140.57,140.47,140.48,2227
20160601|2016-03-22 10:00,22,140.48,140.58,140.42,140.45,3074
20160601|2016-03-22 10:30,22,140.45,140.58,140.44,140.57,1699
20160601|2016-03-22 11:00,22,140.57,140.57,140.5,140.54,1986
20160601|2016-03-22 11:30,22,140.54,140.57,140.47,140.49,1060
20160601|2016-03-22 12:00,22,140.5,140.5,140.44,140.44,1198
20160601|2016-03-22 12:30,22,140.44,140.45,140.25,140.28,3590
20160601|2016-03-22 13:00,22,140.27,140.29,140.2,140.24,2921
20160601|2016-03-22 13:30,22,140.24,140.33,140.22,140.26,4466
20160601|2016-03-22 14:00,22,140.27,140.32,140.23,140.25,1837
20160601|2016-03-22 14:30,22,140.25,140.27,140.22,140.23,1316
20160601|2016-03-23 05:00,23,140.22,140.22,140.14,140.14,1110
20160601|2016-03-23 05:30,23,140.13,140.17,140.06,140.08,1350
20160601|2016-03-23 06:00,23,140.08,140.13,140.03,140.13,1314
20160601|2016-03-23 06:30,23,140.12,140.16,140.08,140.12,1009
20160601|2016-03-23 07:00,23,140.12,140.27,140.09,140.27,2436
20160601|2016-03-23 07:30,23,140.27,140.35,140.23,140.28,4205
20160601|2016-03-23 08:00,23,140.27,140.4,140.23,140.29,3863
20160601|2016-03-23 08:30,23,140.29,140.36,140.25,140.36,3658
20160601|2016-03-23 09:00,23,140.37,140.4,140.3,140.34,3533
20160601|2016-03-23 09:30,23,140.34,140.41,140.29,140.37,3376
20160601|2016-03-23 10:00,23,140.37,140.62,140.36,140.6,3773
20160601|2016-03-23 10:30,23,140.61,140.7,140.57,140.68,4415
20160601|2016-03-23 11:00,23,140.68,140.74,140.65,140.68,3147
20160601|2016-03-23 11:30,23,140.67,140.77,140.66,140.75,2210
20160601|2016-03-23 12:00,23,140.75,140.85,140.74,140.82,3625
20160601|2016-03-23 12:30,23,140.82,140.91,140.82,140.84,2532
20160601|2016-03-23 13:00,23,140.83,140.91,140.83,140.89,2349
20160601|2016-03-23 13:30,23,140.89,141.05,140.88,141.03,3810
20160601|2016-03-23 14:00,23,141.03,141.06,140.95,140.99,1456
20160601|2016-03-23 14:30,23,140.99,141.05,140.95,141.03,1481
20160601|2016-03-24 04:30,24,141.18,141.18,141.18,141.18,19
20160601|2016-03-24 05:00,24,141.12,141.24,141.07,141.1,1809
20160601|2016-03-24 05:30,24,141.1,141.11,140.94,141.04,2364
20160601|2016-03-24 06:00,24,141.05,141.06,140.98,141,1865
20160601|2016-03-24 06:30,24,140.99,141.01,140.93,140.96,1391
20160601|2016-03-24 07:00,24,140.97,140.99,140.89,140.9,2164
20160601|2016-03-24 07:30,24,140.89,141.08,140.89,141.02,5298
20160601|2016-03-24 08:00,24,141.02,141.22,141.01,141.19,4361
20160601|2016-03-24 08:30,24,141.19,141.2,141.03,141.04,3529
20160601|2016-03-24 09:00,24,141.04,141.05,140.96,141,3309
20160601|2016-03-24 09:30,24,141.01,141.01,140.72,140.73,2943
20160601|2016-03-24 10:00,24,140.73,140.84,140.67,140.79,4094
20160601|2016-03-24 10:30,24,140.78,140.83,140.75,140.76,3715
20160601|2016-03-24 11:00,24,140.75,140.76,140.7,140.73,2896
20160601|2016-03-24 11:30,24,140.73,140.74,140.67,140.69,3680
20160601|2016-03-24 12:00,24,140.69,140.72,140.53,140.61,1712
20160601|2016-03-28 04:30,28,140.61,140.61,140.59,140.59,5
20160601|2016-03-28 05:00,28,140.63,140.65,140.22,140.31,834
20160601|2016-03-28 05:30,28,140.32,140.44,140.32,140.41,438
20160601|2016-03-28 06:00,28,140.42,140.44,140.35,140.4,669
20160601|2016-03-28 06:30,28,140.4,140.53,140.4,140.5,1274
20160601|2016-03-28 07:00,28,140.49,140.56,140.47,140.52,1313
20160601|2016-03-28 07:30,28,140.51,140.55,140.43,140.51,2315
20160601|2016-03-28 08:00,28,140.51,140.58,140.5,140.58,1780
20160601|2016-03-28 08:30,28,140.57,140.74,140.56,140.74,2605
20160601|2016-03-28 09:00,28,140.74,140.76,140.68,140.74,2123
20160601|2016-03-28 09:30,28,140.74,141,140.74,140.91,2566
20160601|2016-03-28 10:00,28,140.91,140.99,140.89,140.97,1841
20160601|2016-03-28 10:30,28,140.97,141.02,140.95,140.97,1508
20160601|2016-03-28 11:00,28,140.98,141.04,140.97,141.02,884
20160601|2016-03-28 11:30,28,141.01,141.01,140.93,140.97,970
20160601|2016-03-28 12:00,28,140.98,141.04,140.96,140.98,1121
20160601|2016-03-28 12:30,28,140.97,140.97,140.93,140.95,923
20160601|2016-03-28 13:00,28,140.95,141,140.94,140.95,1323
20160601|2016-03-28 13:30,28,140.95,141.08,140.91,141.06,2545
20160601|2016-03-28 14:00,28,141.06,141.06,140.88,140.88,1090
20160601|2016-03-28 14:30,28,140.88,140.89,140.85,140.85,951
20160601|2016-03-29 05:00,29,141.17,141.21,141.1,141.13,1383
20160601|2016-03-29 05:30,29,141.12,141.22,141.11,141.21,3000
20160601|2016-03-29 06:00,29,141.22,141.26,141.13,141.13,1180
20160601|2016-03-29 06:30,29,141.13,141.19,141,141.01,2156
20160601|2016-03-29 07:00,29,141.01,141.13,140.94,141.12,5310
20160601|2016-03-29 07:30,29,141.11,141.22,141.09,141.13,5668
20160601|2016-03-29 08:00,29,141.12,141.15,141.05,141.06,3817
20160601|2016-03-29 08:30,29,141.05,141.14,141.04,141.08,3778
20160601|2016-03-29 09:00,29,141.09,141.11,141.02,141.09,2524
20160601|2016-03-29 09:30,29,141.09,141.11,141.04,141.09,1915
20160601|2016-03-29 10:00,29,141.08,141.17,141.06,141.14,2555
20160601|2016-03-29 10:30,29,141.14,141.26,141.14,141.24,2571
20160601|2016-03-29 11:00,29,141.24,141.52,141.18,141.43,5825
20160601|2016-03-29 11:30,29,141.42,141.47,141.27,141.28,3150
20160601|2016-03-29 12:00,29,141.27,141.47,141.23,141.47,3512
20160601|2016-03-29 12:30,29,141.47,141.59,141.46,141.53,3015
20160601|2016-03-29 13:00,29,141.52,141.56,141.44,141.53,2027
20160601|2016-03-29 13:30,29,141.53,141.7,141.52,141.68,4194
20160601|2016-03-29 14:00,29,141.68,141.76,141.68,141.75,2129
20160601|2016-03-29 14:30,29,141.75,141.78,141.73,141.74,921
20160601|2016-03-30 05:00,30,141.73,141.73,141.44,141.44,2541
20160601|2016-03-30 05:30,30,141.45,141.48,141.4,141.42,1434
20160601|2016-03-30 06:00,30,141.42,141.45,141.39,141.39,2575
20160601|2016-03-30 06:30,30,141.38,141.42,141.35,141.37,2437
20160601|2016-03-30 07:00,30,141.38,141.39,141.18,141.19,4829
20160601|2016-03-30 07:30,30,141.19,141.31,141.13,141.29,5351
20160601|2016-03-30 08:00,30,141.29,141.34,141.19,141.22,3962
20160601|2016-03-30 08:30,30,141.22,141.22,140.96,141.02,6855
20160601|2016-03-30 09:00,30,141.01,141.06,140.83,140.84,7251
20160601|2016-03-30 09:30,30,140.85,140.92,140.73,140.85,7821
20160601|2016-03-30 10:00,30,140.85,140.9,140.76,140.9,5510
20160601|2016-03-30 10:30,30,140.9,140.98,140.84,140.95,5315
20160601|2016-03-30 11:00,30,140.95,141,140.9,140.95,3097
20160601|2016-03-30 11:30,30,140.95,141.03,140.92,140.99,2337
20160601|2016-03-30 12:00,30,140.98,141.25,140.96,141.13,4913
20160601|2016-03-30 12:30,30,141.13,141.17,140.99,140.99,2416
20160601|2016-03-30 13:00,30,140.99,141.07,140.95,140.98,2256
20160601|2016-03-30 13:30,30,140.98,141.16,140.96,141.12,4862
20160601|2016-03-30 14:00,30,141.11,141.23,141.1,141.2,2313
20160601|2016-03-30 14:30,30,141.2,141.26,141.2,141.22,1423
20160601|2016-03-31 05:00,31,141.24,141.38,141.22,141.37,819
20160601|2016-03-31 05:30,31,141.36,141.38,141.27,141.27,778
20160601|2016-03-31 06:00,31,141.27,141.28,141.19,141.2,889
20160601|2016-03-31 06:30,31,141.2,141.2,141.1,141.16,2255
20160601|2016-03-31 07:00,31,141.18,141.21,141.05,141.08,4117
20160601|2016-03-31 07:30,31,141.06,141.07,140.92,141,9214
20160601|2016-03-31 08:00,31,141.01,141.14,140.99,141.06,5492
20160601|2016-03-31 08:30,31,141.06,141.12,140.91,141.04,4734
20160601|2016-03-31 09:00,31,141.04,141.08,140.83,140.86,4875
20160601|2016-03-31 09:30,31,140.86,141.05,140.85,141.05,6454
20160601|2016-03-31 10:00,31,141.05,141.09,141.01,141.07,4459
20160601|2016-03-31 10:30,31,141.07,141.17,141.06,141.17,4100
20160601|2016-03-31 11:00,31,141.17,141.18,141.06,141.06,2616
20160601|2016-03-31 11:30,31,141.06,141.14,141.04,141.12,3091
20160601|2016-03-31 12:00,31,141.12,141.2,141.07,141.07,2665
20160601|2016-03-31 12:30,31,141.07,141.13,141.06,141.12,2166
20160601|2016-03-31 13:00,31,141.12,141.17,141.09,141.12,2656
20160601|2016-03-31 13:30,31,141.12,141.14,141.05,141.08,9432
20160601|2016-03-31 14:00,31,141.08,141.16,141.06,141.09,3522
20160601|2016-03-31 14:30,31,141.09,141.13,141.07,141.11,1576
20160601|2016-04-01 04:30,1,140.96,140.96,140.96,140.96,23
20160601|2016-04-01 05:00,1,140.96,140.99,140.84,140.86,1797
20160601|2016-04-01 05:30,1,140.86,140.99,140.83,140.93,1624
20160601|2016-04-01 06:00,1,140.94,141,140.89,140.89,2743
20160601|2016-04-01 06:30,1,140.9,140.98,140.8,140.83,3226
20160601|2016-04-01 07:00,1,140.82,140.93,140.74,140.81,5350
20160601|2016-04-01 07:30,1,140.69,140.88,140.47,140.81,12700
20160601|2016-04-01 08:00,1,140.82,141.05,140.8,141.01,5637
20160601|2016-04-01 08:30,1,141.01,141.15,140.97,141,3879
20160601|2016-04-01 09:00,1,140.98,140.98,140.68,140.76,6867
20160601|2016-04-01 09:30,1,140.75,140.8,140.57,140.69,4895
20160601|2016-04-01 10:00,1,140.69,140.83,140.67,140.83,3300
20160601|2016-04-01 10:30,1,140.84,140.98,140.75,140.96,4259
20160601|2016-04-01 11:00,1,140.96,141.08,140.94,141.08,2578
20160601|2016-04-01 11:30,1,141.08,141.16,141.06,141.1,2595
20160601|2016-04-01 12:00,1,141.11,141.12,141,141.01,2459
20160601|2016-04-01 12:30,1,141.01,141.04,140.94,140.98,1704
20160601|2016-04-01 13:00,1,140.97,140.97,140.81,140.84,3033
20160601|2016-04-01 13:30,1,140.83,140.83,140.55,140.73,7066
20160601|2016-04-01 14:00,1,140.74,140.91,140.7,140.88,3101
20160601|2016-04-01 14:30,1,140.88,140.97,140.87,140.92,1282
20160601|2016-04-04 04:30,4,140.99,140.99,140.99,140.99,82
20160601|2016-04-04 05:00,4,141.01,141.02,140.87,140.94,2031
20160601|2016-04-04 05:30,4,140.93,140.97,140.74,140.75,1989
20160601|2016-04-04 06:00,4,140.74,140.77,140.67,140.75,2442
20160601|2016-04-04 06:30,4,140.75,140.87,140.73,140.83,4143
20160601|2016-04-04 07:00,4,140.82,140.92,140.8,140.88,5450
20160601|2016-04-04 07:30,4,140.88,141.08,140.85,141.08,6068
20160601|2016-04-04 08:00,4,141.09,141.12,141.02,141.04,3864
20160601|2016-04-04 08:30,4,141.03,141.07,140.83,140.89,3390
20160601|2016-04-04 09:00,4,140.88,140.98,140.83,140.85,4140
20160601|2016-04-04 09:30,4,140.86,141,140.84,141,3220
20160601|2016-04-04 10:00,4,141,141.14,141,141.06,3490
20160601|2016-04-04 10:30,4,141.06,141.08,140.99,141.07,2091
20160601|2016-04-04 11:00,4,141.06,141.07,141.01,141.04,943
20160601|2016-04-04 11:30,4,141.04,141.1,141.04,141.07,1235
20160601|2016-04-04 12:00,4,141.08,141.16,141.08,141.15,1145
20160601|2016-04-04 12:30,4,141.14,141.16,141.07,141.11,851
20160601|2016-04-04 13:00,4,141.12,141.19,141.1,141.14,1293
20160601|2016-04-04 13:30,4,141.14,141.15,141.04,141.08,3522
20160601|2016-04-04 14:00,4,141.08,141.13,141.06,141.09,788
20160601|2016-04-04 14:30,4,141.1,141.15,141.08,141.14,1061
20160601|2016-04-05 05:00,5,141.59,141.86,141.59,141.8,2694
20160601|2016-04-05 05:30,5,141.81,141.91,141.8,141.85,2709
20160601|2016-04-05 06:00,5,141.86,141.86,141.65,141.67,2370
20160601|2016-04-05 06:30,5,141.67,141.74,141.63,141.63,2108
20160601|2016-04-05 07:00,5,141.64,141.72,141.59,141.65,3674
20160601|2016-04-05 07:30,5,141.7,141.85,141.65,141.77,8496
20160601|2016-04-05 08:00,5,141.78,141.88,141.72,141.78,5917
20160601|2016-04-05 08:30,5,141.79,141.88,141.74,141.81,3471
20160601|2016-04-05 09:00,5,141.8,141.81,141.69,141.79,4767
20160601|2016-04-05 09:30,5,141.78,141.9,141.75,141.78,3077
20160601|2016-04-05 10:00,5,141.79,141.82,141.63,141.69,4598
20160601|2016-04-05 10:30,5,141.68,141.74,141.64,141.73,2974
20160601|2016-04-05 11:00,5,141.72,141.83,141.67,141.81,2880
20160601|2016-04-05 11:30,5,141.82,141.86,141.8,141.82,1644
20160601|2016-04-05 12:00,5,141.83,141.92,141.82,141.84,2303
20160601|2016-04-05 12:30,5,141.84,141.91,141.83,141.9,1969
20160601|2016-04-05 13:00,5,141.89,141.92,141.85,141.86,1904
20160601|2016-04-05 13:30,5,141.85,141.86,141.76,141.82,2416
20160601|2016-04-05 14:00,5,141.82,141.87,141.8,141.85,989
20160601|2016-04-05 14:30,5,141.84,141.85,141.78,141.81,937
20160601|2016-04-06 05:00,6,141.58,141.77,141.32,141.35,2999
20160601|2016-04-06 05:30,6,141.34,141.49,141.34,141.47,969
20160601|2016-04-06 06:00,6,141.47,141.51,141.42,141.47,1305
20160601|2016-04-06 06:30,6,141.47,141.5,141.37,141.4,2193
20160601|2016-04-06 07:00,6,141.39,141.55,141.38,141.52,4222
20160601|2016-04-06 07:30,6,141.53,141.61,141.47,141.59,3998
20160601|2016-04-06 08:00,6,141.61,141.65,141.56,141.64,3690
20160601|2016-04-06 08:30,6,141.64,141.69,141.56,141.61,2819
20160601|2016-04-06 09:00,6,141.61,141.77,141.58,141.67,3043
20160601|2016-04-06 09:30,6,141.67,141.7,141.54,141.56,3875
20160601|2016-04-06 10:00,6,141.55,141.6,141.52,141.59,3074
20160601|2016-04-06 10:30,6,141.59,141.6,141.48,141.51,4245
20160601|2016-04-06 11:00,6,141.51,141.54,141.41,141.48,3320
20160601|2016-04-06 11:30,6,141.48,141.54,141.46,141.49,1582
20160601|2016-04-06 12:00,6,141.48,141.49,141.36,141.44,1930
20160601|2016-04-06 12:30,6,141.45,141.51,141.42,141.49,1736
20160601|2016-04-06 13:00,6,141.48,141.55,141.41,141.52,3029
20160601|2016-04-06 13:30,6,141.52,141.56,141.47,141.5,2815
20160601|2016-04-06 14:00,6,141.5,141.54,141.42,141.44,1288
20160601|2016-04-06 14:30,6,141.43,141.45,141.34,141.34,1579
20160601|2016-04-07 05:00,7,141.63,141.65,141.57,141.63,1196
20160601|2016-04-07 05:30,7,141.64,141.64,141.56,141.62,1299
20160601|2016-04-07 06:00,7,141.62,141.63,141.54,141.58,1764
20160601|2016-04-07 06:30,7,141.57,141.61,141.43,141.44,3227
20160601|2016-04-07 07:00,7,141.45,141.5,141.39,141.43,3505
20160601|2016-04-07 07:30,7,141.41,141.57,141.38,141.55,4630
20160601|2016-04-07 08:00,7,141.55,141.64,141.54,141.62,5379
20160601|2016-04-07 08:30,7,141.62,141.64,141.51,141.53,3861
20160601|2016-04-07 09:00,7,141.54,141.69,141.53,141.67,5076
20160601|2016-04-07 09:30,7,141.67,141.72,141.63,141.67,3094
20160601|2016-04-07 10:00,7,141.66,141.87,141.66,141.81,3634
20160601|2016-04-07 10:30,7,141.8,141.8,141.71,141.75,2834
20160601|2016-04-07 11:00,7,141.75,141.86,141.75,141.83,1766
20160601|2016-04-07 11:30,7,141.84,141.92,141.82,141.84,2182
20160601|2016-04-07 12:00,7,141.85,141.85,141.75,141.78,1504
20160601|2016-04-07 12:30,7,141.77,141.88,141.76,141.84,1843
20160601|2016-04-07 13:00,7,141.84,141.9,141.83,141.85,2037
20160601|2016-04-07 13:30,7,141.85,141.86,141.77,141.85,3213
20160601|2016-04-07 14:00,7,141.86,141.87,141.75,141.76,1917
20160601|2016-04-07 14:30,7,141.76,141.87,141.75,141.83,1401
20160601|2016-04-08 04:30,8,141.58,141.67,141.57,141.57,33
20160601|2016-04-08 05:00,8,141.57,141.65,141.43,141.44,1928
20160601|2016-04-08 05:30,8,141.45,141.45,141.37,141.4,846
20160601|2016-04-08 06:00,8,141.4,141.46,141.37,141.45,1148
20160601|2016-04-08 06:30,8,141.46,141.48,141.42,141.47,1923
20160601|2016-04-08 07:00,8,141.48,141.48,141.31,141.35,3873
20160601|2016-04-08 07:30,8,141.34,141.35,141.08,141.2,9960
20160601|2016-04-08 08:00,8,141.19,141.28,141.15,141.27,5654
20160601|2016-04-08 08:30,8,141.27,141.36,141.25,141.31,4964
20160601|2016-04-08 09:00,8,141.31,141.35,141.23,141.33,7151
20160601|2016-04-08 09:30,8,141.32,141.33,141.24,141.33,4901
20160601|2016-04-08 10:00,8,141.32,141.34,141.2,141.28,3916
20160601|2016-04-08 10:30,8,141.28,141.31,141.26,141.28,2506
20160601|2016-04-08 11:00,8,141.28,141.28,141.15,141.17,2976
20160601|2016-04-08 11:30,8,141.18,141.19,141.09,141.12,2427
20160601|2016-04-08 12:00,8,141.12,141.22,141.11,141.21,1997
20160601|2016-04-08 12:30,8,141.22,141.24,141.09,141.11,1926
20160601|2016-04-08 13:00,8,141.11,141.14,141.05,141.11,1437
20160601|2016-04-08 13:30,8,141.11,141.16,141.06,141.07,3204
20160601|2016-04-08 14:00,8,141.07,141.14,141.06,141.12,1624
20160601|2016-04-08 14:30,8,141.12,141.13,141.06,141.06,807
20160601|2016-04-11 05:00,11,141.07,141.09,140.94,140.97,2762
20160601|2016-04-11 05:30,11,140.97,140.98,140.83,140.9,2363
20160601|2016-04-11 06:00,11,140.89,140.98,140.88,140.97,1008
20160601|2016-04-11 06:30,11,140.98,141,140.86,140.89,1936
20160601|2016-04-11 07:00,11,140.89,140.99,140.83,140.96,3606
20160601|2016-04-11 07:30,11,140.95,140.96,140.75,140.75,3347
20160601|2016-04-11 08:00,11,140.75,140.77,140.67,140.74,4278
20160601|2016-04-11 08:30,11,140.75,140.81,140.68,140.73,3683
20160601|2016-04-11 09:00,11,140.72,140.89,140.72,140.85,4515
20160601|2016-04-11 09:30,11,140.84,141.06,140.83,141.06,4713
20160601|2016-04-11 10:00,11,141.05,141.1,140.96,140.96,4164
20160601|2016-04-11 10:30,11,140.97,141.16,140.94,141.07,2996
20160601|2016-04-11 11:00,11,141.07,141.12,141.02,141.05,1425
20160601|2016-04-11 11:30,11,141.05,141.12,141.01,141.02,1692
20160601|2016-04-11 12:00,11,141.02,141.09,140.99,141.07,1075
20160601|2016-04-11 12:30,11,141.06,141.09,141.01,141.03,1150
20160601|2016-04-11 13:00,11,141.03,141.04,140.95,140.99,2430
20160601|2016-04-11 13:30,11,140.99,141.01,140.95,140.99,2194
20160601|2016-04-11 14:00,11,140.98,140.99,140.93,140.97,1217
20160601|2016-04-11 14:30,11,140.97,140.98,140.9,140.94,1889
20160601|2016-04-12 05:00,12,140.54,140.54,140.41,140.51,2059
20160601|2016-04-12 05:30,12,140.51,140.56,140.5,140.54,1438
20160601|2016-04-12 06:00,12,140.54,140.57,140.51,140.53,2202
20160601|2016-04-12 06:30,12,140.54,140.6,140.52,140.59,2348
20160601|2016-04-12 07:00,12,140.6,140.7,140.57,140.65,4828
20160601|2016-04-12 07:30,12,140.65,140.68,140.6,140.65,3607
20160601|2016-04-12 08:00,12,140.66,140.71,140.54,140.55,3778
20160601|2016-04-12 08:30,12,140.55,140.57,140.46,140.57,5633
20160601|2016-04-12 09:00,12,140.56,140.71,140.55,140.68,3510
20160601|2016-04-12 09:30,12,140.68,140.7,140.53,140.58,6827
20160601|2016-04-12 10:00,12,140.58,140.61,140.44,140.54,5553
20160601|2016-04-12 10:30,12,140.54,140.6,140.52,140.57,3475
20160601|2016-04-12 11:00,12,140.57,140.59,140.43,140.44,3288
20160601|2016-04-12 11:30,12,140.44,140.46,140.36,140.42,2685
20160601|2016-04-12 12:00,12,140.42,140.51,140.42,140.5,2034
20160601|2016-04-12 12:30,12,140.5,140.5,140.33,140.36,2260
20160601|2016-04-12 13:00,12,140.35,140.39,140.33,140.36,1575
20160601|2016-04-12 13:30,12,140.37,140.37,140.31,140.32,1804
20160601|2016-04-12 14:00,12,140.33,140.37,140.28,140.36,1198
20160601|2016-04-12 14:30,12,140.36,140.43,140.35,140.42,1585
20160601|2016-04-13 04:30,13,140.21,140.26,140.21,140.25,113
20160601|2016-04-13 05:00,13,140.26,140.47,140.26,140.42,2185
20160601|2016-04-13 05:30,13,140.42,140.45,140.29,140.36,1356
20160601|2016-04-13 06:00,13,140.36,140.42,140.35,140.39,1123
20160601|2016-04-13 06:30,13,140.39,140.41,140.31,140.36,1989
20160601|2016-04-13 07:00,13,140.35,140.45,140.34,140.42,3601
20160601|2016-04-13 07:30,13,140.43,140.62,140.43,140.53,6092
20160601|2016-04-13 08:00,13,140.54,140.54,140.39,140.41,3068
20160601|2016-04-13 08:30,13,140.42,140.44,140.34,140.44,3100
20160601|2016-04-13 09:00,13,140.43,140.51,140.34,140.5,4610
20160601|2016-04-13 09:30,13,140.5,140.61,140.44,140.55,6324
20160601|2016-04-13 10:00,13,140.56,140.7,140.5,140.63,4537
20160601|2016-04-13 10:30,13,140.64,140.84,140.61,140.82,5513
20160601|2016-04-13 11:00,13,140.81,140.91,140.77,140.86,4178
20160601|2016-04-13 11:30,13,140.86,140.87,140.81,140.85,2187
20160601|2016-04-13 12:00,13,140.84,141.07,140.84,140.97,3781
20160601|2016-04-13 12:30,13,140.97,141.02,140.94,140.97,2204
20160601|2016-04-13 13:00,13,140.97,140.99,140.88,140.98,3140
20160601|2016-04-13 13:30,13,140.98,141.1,140.97,141,4270
20160601|2016-04-13 14:00,13,141,141.02,140.88,140.91,1515
20160601|2016-04-13 14:30,13,140.9,140.95,140.88,140.95,723
20160601|2016-04-14 05:00,14,140.77,140.79,140.63,140.66,3068
20160601|2016-04-14 05:30,14,140.66,140.67,140.58,140.61,1367
20160601|2016-04-14 06:00,14,140.6,140.61,140.54,140.56,1523
20160601|2016-04-14 06:30,14,140.57,140.57,140.47,140.55,1545
20160601|2016-04-14 07:00,14,140.54,140.58,140.49,140.56,3977
20160601|2016-04-14 07:30,14,140.56,140.68,140.36,140.49,7986
20160601|2016-04-14 08:00,14,140.49,140.57,140.45,140.57,4318
20160601|2016-04-14 08:30,14,140.57,140.76,140.54,140.74,4905
20160601|2016-04-14 09:00,14,140.73,140.79,140.66,140.72,4297
20160601|2016-04-14 09:30,14,140.72,140.72,140.59,140.62,4102
20160601|2016-04-14 10:00,14,140.63,140.64,140.53,140.54,3047
20160601|2016-04-14 10:30,14,140.54,140.54,140.39,140.41,3452
20160601|2016-04-14 11:00,14,140.41,140.46,140.39,140.41,2747
20160601|2016-04-14 11:30,14,140.41,140.42,140.33,140.36,2918
20160601|2016-04-14 12:00,14,140.36,140.57,140.36,140.51,3224
20160601|2016-04-14 12:30,14,140.5,140.52,140.46,140.51,1850
20160601|2016-04-14 13:00,14,140.5,140.5,140.35,140.42,1430
20160601|2016-04-14 13:30,14,140.43,140.56,140.43,140.53,3375
20160601|2016-04-14 14:00,14,140.53,140.54,140.44,140.48,1590
20160601|2016-04-14 14:30,14,140.48,140.5,140.38,140.42,740
20160601|2016-04-15 04:30,15,140.54,140.54,140.54,140.54,2
20160601|2016-04-15 05:00,15,140.6,140.89,140.6,140.88,2324
20160601|2016-04-15 05:30,15,140.88,140.98,140.88,140.94,2279
20160601|2016-04-15 06:00,15,140.94,140.98,140.82,140.82,1648
20160601|2016-04-15 06:30,15,140.83,140.86,140.77,140.82,1769
20160601|2016-04-15 07:00,15,140.82,140.86,140.76,140.8,2715
20160601|2016-04-15 07:30,15,140.79,140.85,140.68,140.7,5313
20160601|2016-04-15 08:00,15,140.71,140.73,140.56,140.59,5371
20160601|2016-04-15 08:30,15,140.58,140.72,140.57,140.66,4035
20160601|2016-04-15 09:00,15,140.65,140.9,140.65,140.76,6179
20160601|2016-04-15 09:30,15,140.77,140.82,140.71,140.8,2711
20160601|2016-04-15 10:00,15,140.8,140.83,140.63,140.67,3211
20160601|2016-04-15 10:30,15,140.66,140.75,140.65,140.73,2669
20160601|2016-04-15 11:00,15,140.74,140.77,140.71,140.71,1505
20160601|2016-04-15 11:30,15,140.72,140.79,140.7,140.74,2320
20160601|2016-04-15 12:00,15,140.74,140.77,140.73,140.76,1344
20160601|2016-04-15 12:30,15,140.76,140.79,140.76,140.76,1021
20160601|2016-04-15 13:00,15,140.75,140.81,140.73,140.74,3182
20160601|2016-04-15 13:30,15,140.74,140.75,140.66,140.68,2271
20160601|2016-04-15 14:00,15,140.67,140.72,140.66,140.71,697
20160601|2016-04-15 14:30,15,140.7,140.73,140.67,140.69,570
20160601|2016-04-18 05:00,18,140.77,140.79,140.47,140.47,2155
20160601|2016-04-18 05:30,18,140.48,140.66,140.44,140.56,1289
20160601|2016-04-18 06:00,18,140.55,140.78,140.53,140.7,2356
20160601|2016-04-18 06:30,18,140.71,140.82,140.7,140.8,1852
20160601|2016-04-18 07:00,18,140.8,140.88,140.64,140.65,4935
20160601|2016-04-18 07:30,18,140.65,140.67,140.47,140.48,5246
20160601|2016-04-18 08:00,18,140.49,140.62,140.49,140.59,5046
20160601|2016-04-18 08:30,18,140.59,140.61,140.47,140.54,3401
20160601|2016-04-18 09:00,18,140.53,140.56,140.43,140.55,2635
20160601|2016-04-18 09:30,18,140.56,140.56,140.4,140.44,2418
20160601|2016-04-18 10:00,18,140.45,140.46,140.3,140.3,3118
20160601|2016-04-18 10:30,18,140.3,140.37,140.26,140.29,3754
20160601|2016-04-18 11:00,18,140.3,140.32,140.15,140.19,3270
20160601|2016-04-18 11:30,18,140.19,140.28,140.17,140.21,2698
20160601|2016-04-18 12:00,18,140.2,140.25,140.18,140.25,2143
20160601|2016-04-18 12:30,18,140.25,140.25,140.2,140.21,1053
20160601|2016-04-18 13:00,18,140.22,140.3,140.2,140.25,2376
20160601|2016-04-18 13:30,18,140.25,140.29,140.23,140.24,2265
20160601|2016-04-18 14:00,18,140.25,140.28,140.23,140.27,1335
20160601|2016-04-18 14:30,18,140.27,140.33,140.26,140.3,1091
20160601|2016-04-19 04:30,19,140.05,140.05,140.05,140.05,93
20160601|2016-04-19 05:00,19,140.03,140.1,140,140.07,2085
20160601|2016-04-19 05:30,19,140.07,140.18,140.07,140.11,609
20160601|2016-04-19 06:00,19,140.12,140.29,140.11,140.28,1979
20160601|2016-04-19 06:30,19,140.27,140.28,140.2,140.21,2956
20160601|2016-04-19 07:00,19,140.2,140.24,140.15,140.22,3656
20160601|2016-04-19 07:30,19,140.23,140.4,140.19,140.37,6770
20160601|2016-04-19 08:00,19,140.37,140.38,140.27,140.29,5504
20160601|2016-04-19 08:30,19,140.29,140.3,140.2,140.21,5626
20160601|2016-04-19 09:00,19,140.22,140.22,140.01,140.09,7071
20160601|2016-04-19 09:30,19,140.1,140.1,139.87,139.87,6135
20160601|2016-04-19 10:00,19,139.88,139.96,139.75,139.88,6450
20160601|2016-04-19 10:30,19,139.88,140.04,139.86,140.03,4333
20160601|2016-04-19 11:00,19,140.04,140.16,140.02,140.13,2879
20160601|2016-04-19 11:30,19,140.13,140.2,140.12,140.15,2121
20160601|2016-04-19 12:00,19,140.16,140.18,140.13,140.14,1307
20160601|2016-04-19 12:30,19,140.14,140.17,140.07,140.08,1937
20160601|2016-04-19 13:00,19,140.08,140.12,140.06,140.1,1171
20160601|2016-04-19 13:30,19,140.1,140.15,140.07,140.09,2026
20160601|2016-04-19 14:00,19,140.09,140.1,139.99,140.02,2077
20160601|2016-04-19 14:30,19,140.02,140.09,140,140.01,2099
20160601|2016-04-20 05:00,20,140.25,140.39,140.23,140.24,2031
20160601|2016-04-20 05:30,20,140.24,140.25,140.15,140.16,902
20160601|2016-04-20 06:00,20,140.16,140.22,140.14,140.15,1819
20160601|2016-04-20 06:30,20,140.14,140.14,140.04,140.12,2477
20160601|2016-04-20 07:00,20,140.12,140.22,140.1,140.18,3412
20160601|2016-04-20 07:30,20,140.17,140.25,140.12,140.16,3652
20160601|2016-04-20 08:00,20,140.15,140.2,140.11,140.18,3430
20160601|2016-04-20 08:30,20,140.18,140.31,140.15,140.25,4665
20160601|2016-04-20 09:00,20,140.26,140.42,140.19,140.41,6997
20160601|2016-04-20 09:30,20,140.4,140.59,140.35,140.53,8041
20160601|2016-04-20 10:00,20,140.52,140.58,140.35,140.39,7947
20160601|2016-04-20 10:30,20,140.39,140.44,140.29,140.29,5795
20160601|2016-04-20 11:00,20,140.28,140.29,140.15,140.18,5715
20160601|2016-04-20 11:30,20,140.18,140.21,140.1,140.15,3456
20160601|2016-04-20 12:00,20,140.14,140.2,140.12,140.18,3252
20160601|2016-04-20 12:30,20,140.18,140.19,140.07,140.14,3149
20160601|2016-04-20 13:00,20,140.15,140.16,139.99,140.02,2967
20160601|2016-04-20 13:30,20,140.02,140.03,139.91,139.93,5994
20160601|2016-04-20 14:00,20,139.93,140.04,139.91,140.03,1880
20160601|2016-04-20 14:30,20,140.03,140.08,140.01,140.02,1705
20160601|2016-04-21 05:00,21,139.78,139.87,139.7,139.82,3600
20160601|2016-04-21 05:30,21,139.82,139.83,139.71,139.73,1673
20160601|2016-04-21 06:00,21,139.73,139.74,139.64,139.65,1578
20160601|2016-04-21 06:30,21,139.65,139.69,139.57,139.69,2820
20160601|2016-04-21 07:00,21,139.69,139.74,139.63,139.7,3381
20160601|2016-04-21 07:30,21,139.68,139.78,139.54,139.7,6568
20160601|2016-04-21 08:00,21,139.7,139.72,139.51,139.54,7330
20160601|2016-04-21 08:30,21,139.53,139.81,139.46,139.81,7817
20160601|2016-04-21 09:00,21,139.8,139.83,139.54,139.61,6803
20160601|2016-04-21 09:30,21,139.62,139.67,139.55,139.58,5917
20160601|2016-04-21 10:00,21,139.58,139.67,139.51,139.62,4684
20160601|2016-04-21 10:30,21,139.62,139.66,139.55,139.57,3759
20160601|2016-04-21 11:00,21,139.56,139.59,139.52,139.55,2937
20160601|2016-04-21 11:30,21,139.54,139.56,139.47,139.54,2616
20160601|2016-04-21 12:00,21,139.54,139.62,139.49,139.53,2863
20160601|2016-04-21 12:30,21,139.54,139.64,139.52,139.62,2377
20160601|2016-04-21 13:00,21,139.62,139.65,139.56,139.62,2193
20160601|2016-04-21 13:30,21,139.62,139.74,139.61,139.69,2723
20160601|2016-04-21 14:00,21,139.68,139.77,139.64,139.76,1443
20160601|2016-04-21 14:30,21,139.77,139.77,139.69,139.7,1303
20160601|2016-04-22 04:30,22,139.73,139.76,139.72,139.72,124
20160601|2016-04-22 05:00,22,139.72,139.76,139.66,139.7,1721
20160601|2016-04-22 05:30,22,139.69,139.74,139.63,139.69,1491
20160601|2016-04-22 06:00,22,139.69,139.71,139.59,139.67,1970
20160601|2016-04-22 06:30,22,139.68,139.78,139.64,139.65,1144
20160601|2016-04-22 07:00,22,139.64,139.69,139.56,139.57,3343
20160601|2016-04-22 07:30,22,139.58,139.58,139.34,139.35,10209
20160601|2016-04-22 08:00,22,139.35,139.39,139.26,139.32,8022
20160601|2016-04-22 08:30,22,139.32,139.42,139.27,139.28,5359
20160601|2016-04-22 09:00,22,139.28,139.32,139.17,139.23,4223
20160601|2016-04-22 09:30,22,139.23,139.35,139.23,139.3,3678
20160601|2016-04-22 10:00,22,139.3,139.34,139.23,139.28,4171
20160601|2016-04-22 10:30,22,139.29,139.3,139.23,139.23,2757
20160601|2016-04-22 11:00,22,139.24,139.35,139.23,139.35,3130
20160601|2016-04-22 11:30,22,139.35,139.35,139.22,139.27,2361
20160601|2016-04-22 12:00,22,139.27,139.27,139.17,139.21,2711
20160601|2016-04-22 12:30,22,139.2,139.21,139.05,139.13,2854
20160601|2016-04-22 13:00,22,139.13,139.13,139.04,139.06,1355
20160601|2016-04-22 13:30,22,139.05,139.2,139.05,139.18,3675
20160601|2016-04-22 14:00,22,139.18,139.2,139.15,139.17,1427
20160601|2016-04-22 14:30,22,139.17,139.17,139.11,139.13,806
20160601|2016-04-25 04:30,25,139.2,139.2,139.14,139.14,15
20160601|2016-04-25 05:00,25,139.13,139.26,139.13,139.25,1800
20160601|2016-04-25 05:30,25,139.25,139.26,139.21,139.22,1213
20160601|2016-04-25 06:00,25,139.22,139.28,139.21,139.23,1749
20160601|2016-04-25 06:30,25,139.23,139.24,139.16,139.19,1743
20160601|2016-04-25 07:00,25,139.18,139.28,139.14,139.17,3832
20160601|2016-04-25 07:30,25,139.18,139.18,138.9,138.98,6975
20160601|2016-04-25 08:00,25,138.98,138.98,138.57,138.71,8832
20160601|2016-04-25 08:30,25,138.71,138.86,138.7,138.8,6555
20160601|2016-04-25 09:00,25,138.79,138.93,138.73,138.9,4896
20160601|2016-04-25 09:30,25,138.9,138.97,138.77,138.78,3943
20160601|2016-04-25 10:00,25,138.78,138.82,138.68,138.71,5880
20160601|2016-04-25 10:30,25,138.71,138.77,138.71,138.74,3476
20160601|2016-04-25 11:00,25,138.74,138.75,138.67,138.73,2014
20160601|2016-04-25 11:30,25,138.72,138.73,138.69,138.73,2091
20160601|2016-04-25 12:00,25,138.72,138.72,138.62,138.64,2402
20160601|2016-04-25 12:30,25,138.64,138.76,138.63,138.76,1734
20160601|2016-04-25 13:00,25,138.75,138.79,138.7,138.76,1561
20160601|2016-04-25 13:30,25,138.75,138.76,138.68,138.69,3004
20160601|2016-04-25 14:00,25,138.68,138.77,138.68,138.76,1563
20160601|2016-04-25 14:30,25,138.76,138.77,138.73,138.73,1474
20160601|2016-04-26 04:30,26,138.65,138.65,138.65,138.65,6
20160601|2016-04-26 05:00,26,138.65,138.78,138.64,138.64,2877
20160601|2016-04-26 05:30,26,138.63,138.72,138.63,138.67,2175
20160601|2016-04-26 06:00,26,138.67,138.76,138.61,138.74,2148
20160601|2016-04-26 06:30,26,138.74,138.78,138.65,138.73,4380
20160601|2016-04-26 07:00,26,138.73,138.73,138.6,138.63,4204
20160601|2016-04-26 07:30,26,138.63,138.78,138.6,138.61,5891
20160601|2016-04-26 08:00,26,138.61,138.73,138.55,138.69,4658
20160601|2016-04-26 08:30,26,138.69,138.69,138.54,138.54,3545
20160601|2016-04-26 09:00,26,138.55,138.61,138.45,138.61,4684
20160601|2016-04-26 09:30,26,138.61,138.67,138.54,138.6,4757
20160601|2016-04-26 10:00,26,138.6,138.62,138.48,138.51,5034
20160601|2016-04-26 10:30,26,138.51,138.58,138.51,138.52,3731
20160601|2016-04-26 11:00,26,138.52,138.54,138.44,138.46,2289
20160601|2016-04-26 11:30,26,138.45,138.48,138.4,138.45,1998
20160601|2016-04-26 12:00,26,138.44,138.5,138.38,138.45,2781
20160601|2016-04-26 12:30,26,138.46,138.48,138.38,138.39,1374
20160601|2016-04-26 13:00,26,138.4,138.53,138.4,138.53,2821
20160601|2016-04-26 13:30,26,138.53,138.61,138.49,138.57,3317
20160601|2016-04-26 14:00,26,138.57,138.58,138.53,138.56,1601
20160601|2016-04-26 14:30,26,138.57,138.62,138.51,138.62,1591
20160601|2016-04-27 04:30,27,138.9,138.9,138.84,138.85,306
20160601|2016-04-27 05:00,27,138.85,138.85,138.74,138.79,1920
20160601|2016-04-27 05:30,27,138.79,138.87,138.79,138.86,1903
20160601|2016-04-27 06:00,27,138.86,138.87,138.79,138.81,2311
20160601|2016-04-27 06:30,27,138.81,138.83,138.7,138.73,2039
20160601|2016-04-27 07:00,27,138.73,138.77,138.67,138.73,5211
20160601|2016-04-27 07:30,27,138.74,138.86,138.7,138.86,6177
20160601|2016-04-27 08:00,27,138.86,138.98,138.75,138.97,6012
20160601|2016-04-27 08:30,27,138.98,139.11,138.87,139.03,4637
20160601|2016-04-27 09:00,27,139.03,139.06,138.96,139.02,3852
20160601|2016-04-27 09:30,27,139.03,139.14,139.03,139.11,2897
20160601|2016-04-27 10:00,27,139.11,139.13,138.93,138.98,4414
20160601|2016-04-27 10:30,27,138.98,138.98,138.88,138.9,4249
20160601|2016-04-27 11:00,27,138.9,138.95,138.88,138.91,2037
20160601|2016-04-27 11:30,27,138.91,139.06,138.91,139.06,2038
20160601|2016-04-27 12:00,27,139.06,139.06,139.01,139.03,2248
20160601|2016-04-27 12:30,27,139.03,139.04,138.92,138.93,2307
20160601|2016-04-27 13:00,27,138.93,139.09,138.72,139.05,7788
20160601|2016-04-27 13:30,27,139.04,139.28,139.02,139.23,6656
20160601|2016-04-27 14:00,27,139.23,139.23,139.1,139.22,2312
20160601|2016-04-27 14:30,27,139.21,139.22,139.15,139.21,1174
20160601|2016-04-28 04:30,28,139.53,139.63,139.53,139.63,45
20160601|2016-04-28 05:00,28,139.62,139.64,139.5,139.54,2197
20160601|2016-04-28 05:30,28,139.55,139.55,139.41,139.45,931
20160601|2016-04-28 06:00,28,139.45,139.51,139.38,139.5,2826
20160601|2016-04-28 06:30,28,139.5,139.53,139.42,139.44,2063
20160601|2016-04-28 07:00,28,139.43,139.44,139.2,139.27,4870
20160601|2016-04-28 07:30,28,139.27,139.33,139.06,139.14,9508
20160601|2016-04-28 08:00,28,139.16,139.23,139.03,139.08,5451
20160601|2016-04-28 08:30,28,139.08,139.12,139,139.05,5180
20160601|2016-04-28 09:00,28,139.05,139.15,139.01,139.1,3584
20160601|2016-04-28 09:30,28,139.1,139.22,139.09,139.19,3709
20160601|2016-04-28 10:00,28,139.19,139.25,139.16,139.24,3399
20160601|2016-04-28 10:30,28,139.24,139.25,139.13,139.13,2686
20160601|2016-04-28 11:00,28,139.13,139.21,139.1,139.18,3724
20160601|2016-04-28 11:30,28,139.19,139.2,139.14,139.16,2970
20160601|2016-04-28 12:00,28,139.15,139.3,139.13,139.22,2736
20160601|2016-04-28 12:30,28,139.21,139.24,139.11,139.17,2110
20160601|2016-04-28 13:00,28,139.15,139.19,139.13,139.16,1403
20160601|2016-04-28 13:30,28,139.15,139.29,139.14,139.26,2360
20160601|2016-04-28 14:00,28,139.25,139.47,139.25,139.47,1997
20160601|2016-04-28 14:30,28,139.46,139.47,139.44,139.46,2006
20160601|2016-04-29 04:30,29,139.29,139.32,139.29,139.32,55
20160601|2016-04-29 05:00,29,139.34,139.36,139.18,139.2,1632
20160601|2016-04-29 05:30,29,139.21,139.25,139.15,139.25,955
20160601|2016-04-29 06:00,29,139.26,139.3,139.23,139.26,1389
20160601|2016-04-29 06:30,29,139.25,139.28,139.15,139.24,1926
20160601|2016-04-29 07:00,29,139.23,139.24,138.96,139.05,4396
20160601|2016-04-29 07:30,29,139.05,139.21,138.88,139.14,9872
20160601|2016-04-29 08:00,29,139.14,139.18,139,139.06,3297
20160601|2016-04-29 08:30,29,139.06,139.12,138.95,139.12,5680
20160601|2016-04-29 09:00,29,139.13,139.23,139.01,139.09,5579
20160601|2016-04-29 09:30,29,139.09,139.18,139.01,139.11,3786
20160601|2016-04-29 10:00,29,139.12,139.25,139.09,139.23,2655
20160601|2016-04-29 10:30,29,139.23,139.35,139.22,139.24,3107
20160601|2016-04-29 11:00,29,139.24,139.25,139.12,139.12,2469
20160601|2016-04-29 11:30,29,139.12,139.15,139.05,139.12,2625
20160601|2016-04-29 12:00,29,139.12,139.16,139.05,139.15,1404
20160601|2016-04-29 12:30,29,139.15,139.22,139.13,139.22,2327
20160601|2016-04-29 13:00,29,139.21,139.21,139.09,139.1,2927
20160601|2016-04-29 13:30,29,139.11,139.2,139.07,139.14,8735
20160601|2016-04-29 14:00,29,139.13,139.24,139.12,139.23,3332
20160601|2016-04-29 14:30,29,139.24,139.25,139.09,139.11,2059
20160601|2016-05-02 05:00,2,139.18,139.41,139.18,139.4,1670
20160601|2016-05-02 05:30,2,139.4,139.43,139.38,139.38,1158
20160601|2016-05-02 06:00,2,139.37,139.41,139.32,139.35,1240
20160601|2016-05-02 06:30,2,139.34,139.34,139.3,139.33,1002
20160601|2016-05-02 07:00,2,139.32,139.38,139.24,139.29,3790
20160601|2016-05-02 07:30,2,139.29,139.31,139.06,139.06,3473
20160601|2016-05-02 08:00,2,139.06,139.11,138.92,139.01,4126
20160601|2016-05-02 08:30,2,139.01,139.12,138.98,139.09,3991
20160601|2016-05-02 09:00,2,139.1,139.14,138.84,139,5972
20160601|2016-05-02 09:30,2,138.99,139.05,138.91,138.97,3634
20160601|2016-05-02 10:00,2,138.98,139.03,138.89,139.02,3200
20160601|2016-05-02 10:30,2,139.02,139.06,138.99,139.05,3471
20160601|2016-05-02 11:00,2,139.05,139.11,139.01,139.08,2597
20160601|2016-05-02 11:30,2,139.08,139.08,138.95,139.03,2097
20160601|2016-05-02 12:00,2,139.02,139.08,138.91,138.92,2405
20160601|2016-05-02 12:30,2,138.92,138.94,138.86,138.88,2603
20160601|2016-05-02 13:00,2,138.89,138.89,138.74,138.78,2499
20160601|2016-05-02 13:30,2,138.79,138.88,138.74,138.87,3387
20160601|2016-05-02 14:00,2,138.88,138.96,138.86,138.96,1690
20160601|2016-05-02 14:30,2,138.95,138.99,138.88,138.89,1432
20160601|2016-05-03 04:30,3,139.2,139.31,139.2,139.25,241
20160601|2016-05-03 05:00,3,139.26,139.77,139.26,139.61,3980
20160601|2016-05-03 05:30,3,139.62,139.71,139.61,139.66,2274
20160601|2016-05-03 06:00,3,139.66,139.76,139.45,139.52,3784
20160601|2016-05-03 06:30,3,139.52,139.57,139.38,139.38,2591
20160601|2016-05-03 07:00,3,139.38,139.58,139.35,139.54,5600
20160601|2016-05-03 07:30,3,139.54,139.66,139.54,139.6,6600
20160601|2016-05-03 08:00,3,139.6,139.79,139.59,139.75,6414
20160601|2016-05-03 08:30,3,139.75,139.88,139.68,139.85,5566
20160601|2016-05-03 09:00,3,139.85,139.9,139.8,139.82,5592
20160601|2016-05-03 09:30,3,139.82,139.87,139.75,139.84,3860
20160601|2016-05-03 10:00,3,139.83,139.91,139.76,139.91,4075
20160601|2016-05-03 10:30,3,139.9,139.94,139.79,139.8,4213
20160601|2016-05-03 11:00,3,139.81,139.86,139.75,139.85,2666
20160601|2016-05-03 11:30,3,139.85,139.85,139.72,139.72,2234
20160601|2016-05-03 12:00,3,139.72,139.78,139.68,139.69,1916
20160601|2016-05-03 12:30,3,139.68,139.71,139.64,139.7,1883
20160601|2016-05-03 13:00,3,139.69,139.73,139.64,139.67,1934
20160601|2016-05-03 13:30,3,139.67,139.69,139.61,139.61,3122
20160601|2016-05-03 14:00,3,139.61,139.67,139.61,139.65,1117
20160601|2016-05-03 14:30,3,139.65,139.71,139.65,139.69,1391
20160601|2016-05-04 05:00,4,139.85,139.86,139.68,139.78,2687
20160601|2016-05-04 05:30,4,139.77,139.82,139.75,139.81,852
20160601|2016-05-04 06:00,4,139.81,139.82,139.75,139.76,1245
20160601|2016-05-04 06:30,4,139.75,139.83,139.74,139.82,1825
20160601|2016-05-04 07:00,4,139.81,140.04,139.75,139.98,6325
20160601|2016-05-04 07:30,4,140.01,140.13,139.96,140.11,7152
20160601|2016-05-04 08:00,4,140.12,140.12,139.99,140.05,4724
20160601|2016-05-04 08:30,4,140.05,140.16,139.96,139.96,6500
20160601|2016-05-04 09:00,4,139.96,140.05,139.82,139.96,5292
20160601|2016-05-04 09:30,4,139.97,140.18,139.97,140.1,5100
20160601|2016-05-04 10:00,4,140.1,140.23,140.04,140.19,6293
20160601|2016-05-04 10:30,4,140.18,140.27,140.13,140.2,4802
20160601|2016-05-04 11:00,4,140.21,140.34,140.19,140.26,2859
20160601|2016-05-04 11:30,4,140.26,140.35,140.24,140.31,1665
20160601|2016-05-04 12:00,4,140.32,140.41,140.32,140.36,2029
20160601|2016-05-04 12:30,4,140.36,140.42,140.34,140.38,2233
20160601|2016-05-04 13:00,4,140.38,140.4,140.28,140.28,2468
20160601|2016-05-04 13:30,4,140.27,140.41,140.25,140.36,3505
20160601|2016-05-04 14:00,4,140.37,140.45,140.35,140.42,726
20160601|2016-05-04 14:30,4,140.42,140.46,140.4,140.43,1150
20160601|2016-05-05 05:00,5,140.22,140.39,140.18,140.37,1583
20160601|2016-05-05 05:30,5,140.38,140.47,140.31,140.31,1320
20160601|2016-05-05 06:00,5,140.31,140.41,140.3,140.41,1402
20160601|2016-05-05 06:30,5,140.39,140.39,140.26,140.28,1280
20160601|2016-05-05 07:00,5,140.28,140.41,140.27,140.33,2810
20160601|2016-05-05 07:30,5,140.34,140.54,140.34,140.5,6707
20160601|2016-05-05 08:00,5,140.5,140.58,140.49,140.53,5397
20160601|2016-05-05 08:30,5,140.52,140.57,140.46,140.49,5596
20160601|2016-05-05 09:00,5,140.49,140.52,140.39,140.49,5217
20160601|2016-05-05 09:30,5,140.49,140.61,140.46,140.58,4623
20160601|2016-05-05 10:00,5,140.58,140.73,140.55,140.72,4453
20160601|2016-05-05 10:30,5,140.72,140.75,140.68,140.75,5103
20160601|2016-05-05 11:00,5,140.75,140.87,140.73,140.83,5197
20160601|2016-05-05 11:30,5,140.82,140.95,140.8,140.95,2462
20160601|2016-05-05 12:00,5,140.94,140.98,140.84,140.92,3656
20160601|2016-05-05 12:30,5,140.92,140.95,140.82,140.85,3709
20160601|2016-05-05 13:00,5,140.85,140.93,140.83,140.9,2145
20160601|2016-05-05 13:30,5,140.91,141,140.87,140.97,4248
20160601|2016-05-05 14:00,5,140.98,140.99,140.92,140.98,1922
20160601|2016-05-05 14:30,5,140.98,141.02,140.95,140.99,1755
20160601|2016-05-06 04:30,6,141.1,141.1,140.96,141.06,241
20160601|2016-05-06 05:00,6,141.04,141.1,140.9,140.99,1985
20160601|2016-05-06 05:30,6,141,141.03,140.97,140.98,1253
20160601|2016-05-06 06:00,6,140.97,140.98,140.9,140.96,1864
20160601|2016-05-06 06:30,6,140.97,141.01,140.96,140.97,1483
20160601|2016-05-06 07:00,6,140.97,141.11,140.97,141.08,3847
20160601|2016-05-06 07:30,6,141.07,141.48,141.07,141.33,13835
20160601|2016-05-06 08:00,6,141.33,141.33,140.96,141.1,9011
20160601|2016-05-06 08:30,6,141.11,141.16,140.91,141.04,6409
20160601|2016-05-06 09:00,6,141.03,141.3,140.98,141.27,8505
20160601|2016-05-06 09:30,6,141.27,141.53,141.24,141.49,12525
20160601|2016-05-06 10:00,6,141.48,141.54,141.37,141.41,8186
20160601|2016-05-06 10:30,6,141.41,141.45,141.32,141.4,4289
20160601|2016-05-06 11:00,6,141.4,141.4,141.33,141.39,1904
20160601|2016-05-06 11:30,6,141.39,141.4,141.27,141.32,2624
20160601|2016-05-06 12:00,6,141.32,141.34,141.25,141.3,2303
20160601|2016-05-06 12:30,6,141.29,141.35,141.14,141.15,1685
20160601|2016-05-06 13:00,6,141.15,141.17,141.06,141.14,2090
20160601|2016-05-06 13:30,6,141.15,141.2,141.05,141.1,2745
20160601|2016-05-06 14:00,6,141.11,141.16,141.07,141.15,1398
20160601|2016-05-06 14:30,6,141.15,141.19,141.07,141.07,998
20160601|2016-05-09 05:00,9,141.07,141.19,141.06,141.16,890
20160601|2016-05-09 05:30,9,141.17,141.26,141.16,141.21,728
20160601|2016-05-09 06:00,9,141.21,141.27,141.08,141.1,2203
20160601|2016-05-09 06:30,9,141.1,141.17,141.09,141.12,4067
20160601|2016-05-09 07:00,9,141.13,141.23,141.04,141.09,6408
20160601|2016-05-09 07:30,9,141.08,141.21,141.08,141.21,4149
20160601|2016-05-09 08:00,9,141.2,141.2,141.13,141.16,5106
20160601|2016-05-09 08:30,9,141.16,141.17,141.08,141.11,4667
20160601|2016-05-09 09:00,9,141.11,141.29,141.06,141.23,4278
20160601|2016-05-09 09:30,9,141.24,141.28,141.23,141.28,2594
20160601|2016-05-09 10:00,9,141.27,141.33,141.19,141.27,4173
20160601|2016-05-09 10:30,9,141.26,141.42,141.22,141.37,3686
20160601|2016-05-09 11:00,9,141.37,141.49,141.36,141.39,3222
20160601|2016-05-09 11:30,9,141.39,141.47,141.39,141.43,2084
20160601|2016-05-09 12:00,9,141.43,141.45,141.39,141.43,1632
20160601|2016-05-09 12:30,9,141.42,141.42,141.37,141.39,1445
20160601|2016-05-09 13:00,9,141.39,141.46,141.37,141.41,1269
20160601|2016-05-09 13:30,9,141.4,141.5,141.38,141.47,2217
20160601|2016-05-09 14:00,9,141.47,141.48,141.43,141.48,1009
20160601|2016-05-09 14:30,9,141.48,141.51,141.46,141.48,1259
20160601|2016-05-10 04:30,10,141.26,141.29,141.26,141.29,77
20160601|2016-05-10 05:00,10,141.27,141.4,141.25,141.35,3304
20160601|2016-05-10 05:30,10,141.35,141.45,141.34,141.42,2603
20160601|2016-05-10 06:00,10,141.43,141.5,141.42,141.45,4131
20160601|2016-05-10 06:30,10,141.45,141.48,141.4,141.47,2529
20160601|2016-05-10 07:00,10,141.48,141.55,141.44,141.53,5825
20160601|2016-05-10 07:30,10,141.53,141.73,141.53,141.72,6402
20160601|2016-05-10 08:00,10,141.71,141.75,141.59,141.61,6088
20160601|2016-05-10 08:30,10,141.6,141.62,141.46,141.55,5261
20160601|2016-05-10 09:00,10,141.56,141.62,141.51,141.56,2744
20160601|2016-05-10 09:30,10,141.56,141.57,141.46,141.54,3240
20160601|2016-05-10 10:00,10,141.54,141.61,141.52,141.53,2884
20160601|2016-05-10 10:30,10,141.52,141.59,141.48,141.53,3242
20160601|2016-05-10 11:00,10,141.53,141.61,141.45,141.61,3303
20160601|2016-05-10 11:30,10,141.61,141.64,141.56,141.57,2304
20160601|2016-05-10 12:00,10,141.56,141.62,141.54,141.57,1529
20160601|2016-05-10 12:30,10,141.57,141.58,141.5,141.52,1905
20160601|2016-05-10 13:00,10,141.53,141.54,141.5,141.51,1173
20160601|2016-05-10 13:30,10,141.51,141.54,141.48,141.51,1998
20160601|2016-05-10 14:00,10,141.51,141.56,141.51,141.55,1644
20160601|2016-05-10 14:30,10,141.54,141.56,141.52,141.54,661
20160601|2016-05-11 05:00,11,141.54,141.66,141.54,141.6,1191
20160601|2016-05-11 05:30,11,141.6,141.61,141.52,141.58,553
20160601|2016-05-11 06:00,11,141.57,141.58,141.45,141.45,1220
20160601|2016-05-11 06:30,11,141.45,141.51,141.44,141.45,790
20160601|2016-05-11 07:00,11,141.45,141.55,141.43,141.53,1997
20160601|2016-05-11 07:30,11,141.53,141.66,141.51,141.59,3632
20160601|2016-05-11 08:00,11,141.59,141.67,141.59,141.66,3986
20160601|2016-05-11 08:30,11,141.65,141.72,141.62,141.68,4462
20160601|2016-05-11 09:00,11,141.68,141.78,141.67,141.76,3838
20160601|2016-05-11 09:30,11,141.75,141.76,141.68,141.71,6075
20160601|2016-05-11 10:00,11,141.72,141.84,141.7,141.76,4629
20160601|2016-05-11 10:30,11,141.76,141.81,141.75,141.78,2808
20160601|2016-05-11 11:00,11,141.78,141.89,141.76,141.79,2951
20160601|2016-05-11 11:30,11,141.79,141.96,141.78,141.87,2487
20160601|2016-05-11 12:00,11,141.86,142.04,141.86,141.91,3910
20160601|2016-05-11 12:30,11,141.92,141.92,141.82,141.88,3401
20160601|2016-05-11 13:00,11,141.88,141.89,141.76,141.76,3393
20160601|2016-05-11 13:30,11,141.77,141.79,141.72,141.76,4382
20160601|2016-05-11 14:00,11,141.76,141.76,141.67,141.69,1515
20160601|2016-05-11 14:30,11,141.69,141.74,141.67,141.73,846
20160601|2016-05-12 05:00,12,141.49,141.53,141.43,141.51,1715
20160601|2016-05-12 05:30,12,141.52,141.52,141.44,141.48,871
20160601|2016-05-12 06:00,12,141.49,141.52,141.43,141.51,925
20160601|2016-05-12 06:30,12,141.5,141.54,141.39,141.41,1861
20160601|2016-05-12 07:00,12,141.41,141.47,141.3,141.43,5913
20160601|2016-05-12 07:30,12,141.43,141.49,141.32,141.33,5191
20160601|2016-05-12 08:00,12,141.33,141.38,141.24,141.29,6730
20160601|2016-05-12 08:30,12,141.28,141.46,141.26,141.46,5892
20160601|2016-05-12 09:00,12,141.47,141.5,141.35,141.46,4226
20160601|2016-05-12 09:30,12,141.46,141.52,141.4,141.45,3088
20160601|2016-05-12 10:00,12,141.45,141.58,141.44,141.51,3655
20160601|2016-05-12 10:30,12,141.51,141.58,141.5,141.57,3144
20160601|2016-05-12 11:00,12,141.57,141.58,141.45,141.47,2488
20160601|2016-05-12 11:30,12,141.47,141.54,141.46,141.5,2469
20160601|2016-05-12 12:00,12,141.5,141.58,141.4,141.45,3242
20160601|2016-05-12 12:30,12,141.46,141.5,141.42,141.42,2138
20160601|2016-05-12 13:00,12,141.41,141.45,141.38,141.44,2987
20160601|2016-05-12 13:30,12,141.44,141.47,141.41,141.42,2813
20160601|2016-05-12 14:00,12,141.43,141.52,141.42,141.49,1283
20160601|2016-05-12 14:30,12,141.49,141.54,141.49,141.51,1159
20160601|2016-05-13 05:00,13,141.77,141.78,141.6,141.63,1882
20160601|2016-05-13 05:30,13,141.63,141.67,141.58,141.62,388
20160601|2016-05-13 06:00,13,141.62,141.74,141.61,141.73,1110
20160601|2016-05-13 06:30,13,141.74,141.79,141.7,141.78,754
20160601|2016-05-13 07:00,13,141.77,141.82,141.73,141.81,3830
20160601|2016-05-13 07:30,13,141.82,141.82,141.52,141.76,8919
20160601|2016-05-13 08:00,13,141.77,141.82,141.69,141.76,4573
20160601|2016-05-13 08:30,13,141.76,141.8,141.66,141.7,5637
20160601|2016-05-13 09:00,13,141.7,141.81,141.63,141.75,5316
20160601|2016-05-13 09:30,13,141.76,141.9,141.75,141.88,5416
20160601|2016-05-13 10:00,13,141.88,141.94,141.82,141.84,4274
20160601|2016-05-13 10:30,13,141.85,141.97,141.85,141.94,2501
20160601|2016-05-13 11:00,13,141.93,142.02,141.93,142,2644
20160601|2016-05-13 11:30,13,142,142.09,141.99,142.02,3108
20160601|2016-05-13 12:00,13,142.02,142.03,141.95,141.97,1949
20160601|2016-05-13 12:30,13,141.97,142.14,141.97,142.08,2496
20160601|2016-05-13 13:00,13,142.09,142.1,142.01,142.02,1995
20160601|2016-05-13 13:30,13,142.03,142.04,141.98,142.01,2450
20160601|2016-05-13 14:00,13,142.02,142.02,141.91,141.96,2036
20160601|2016-05-13 14:30,13,141.95,142.05,141.94,142.04,1264
20160601|2016-05-16 04:30,16,141.89,141.89,141.89,141.89,30
20160601|2016-05-16 05:00,16,141.9,141.98,141.89,141.97,1005
20160601|2016-05-16 05:30,16,141.97,141.98,141.92,141.94,338
20160601|2016-05-16 06:00,16,141.95,141.95,141.9,141.91,727
20160601|2016-05-16 06:30,16,141.9,141.9,141.83,141.83,901
20160601|2016-05-16 07:00,16,141.83,141.91,141.77,141.78,2936
20160601|2016-05-16 07:30,16,141.78,141.85,141.75,141.78,4690
20160601|2016-05-16 08:00,16,141.77,141.86,141.73,141.73,3116
20160601|2016-05-16 08:30,16,141.73,141.76,141.59,141.68,4833
20160601|2016-05-16 09:00,16,141.68,141.72,141.59,141.69,3106
20160601|2016-05-16 09:30,16,141.68,141.78,141.67,141.69,2924
20160601|2016-05-16 10:00,16,141.69,141.78,141.65,141.76,3344
20160601|2016-05-16 10:30,16,141.76,141.76,141.65,141.66,4277
20160601|2016-05-16 11:00,16,141.66,141.71,141.65,141.71,1085
20160601|2016-05-16 11:30,16,141.7,141.72,141.66,141.66,1364
20160601|2016-05-16 12:00,16,141.66,141.68,141.65,141.67,893
20160601|2016-05-16 12:30,16,141.66,141.67,141.61,141.62,1948
20160601|2016-05-16 13:00,16,141.62,141.62,141.51,141.52,2440
20160601|2016-05-16 13:30,16,141.52,141.58,141.47,141.52,2951
20160601|2016-05-16 14:00,16,141.53,141.58,141.52,141.55,1325
20160601|2016-05-16 14:30,16,141.56,141.59,141.54,141.59,906
20160601|2016-05-17 04:30,17,141.46,141.48,141.38,141.48,37
20160601|2016-05-17 05:00,17,141.48,141.59,141.47,141.58,2067
20160601|2016-05-17 05:30,17,141.59,141.6,141.54,141.59,1243
20160601|2016-05-17 06:00,17,141.59,141.62,141.55,141.56,1788
20160601|2016-05-17 06:30,17,141.56,141.59,141.52,141.53,2117
20160601|2016-05-17 07:00,17,141.53,141.57,141.47,141.55,2733
20160601|2016-05-17 07:30,17,141.54,141.67,141.42,141.62,5901
20160601|2016-05-17 08:00,17,141.61,141.68,141.6,141.62,3373
20160601|2016-05-17 08:30,17,141.63,141.83,141.61,141.79,5282
20160601|2016-05-17 09:00,17,141.79,141.86,141.76,141.83,4837
20160601|2016-05-17 09:30,17,141.83,141.87,141.75,141.8,4074
20160601|2016-05-17 10:00,17,141.81,141.88,141.75,141.78,4781
20160601|2016-05-17 10:30,17,141.79,141.81,141.74,141.76,2061
20160601|2016-05-17 11:00,17,141.76,141.81,141.75,141.8,838
20160601|2016-05-17 11:30,17,141.8,141.8,141.74,141.78,1092
20160601|2016-05-17 12:00,17,141.78,141.78,141.72,141.73,1166
20160601|2016-05-17 12:30,17,141.73,141.74,141.68,141.7,1745
20160601|2016-05-17 13:00,17,141.7,141.7,141.61,141.66,2224
20160601|2016-05-17 13:30,17,141.66,141.67,141.59,141.64,2499
20160601|2016-05-17 14:00,17,141.63,141.64,141.61,141.63,789
20160601|2016-05-17 14:30,17,141.62,141.67,141.62,141.62,958
20160601|2016-05-18 04:30,18,141.4,141.42,141.4,141.42,7
20160601|2016-05-18 05:00,18,141.41,141.5,141.41,141.48,661
20160601|2016-05-18 05:30,18,141.49,141.52,141.48,141.49,867
20160601|2016-05-18 06:00,18,141.49,141.54,141.49,141.52,2377
20160601|2016-05-18 06:30,18,141.53,141.57,141.52,141.54,1377
20160601|2016-05-18 07:00,18,141.53,141.59,141.5,141.54,2847
20160601|2016-05-18 07:30,18,141.54,141.57,141.49,141.5,4604
20160601|2016-05-18 08:00,18,141.5,141.5,141.38,141.44,5876
20160601|2016-05-18 08:30,18,141.44,141.48,141.16,141.23,7588
20160601|2016-05-18 09:00,18,141.22,141.25,141.13,141.16,6981
20160601|2016-05-18 09:30,18,141.16,141.28,141.14,141.28,5836
20160601|2016-05-18 10:00,18,141.28,141.39,141.28,141.32,4351
20160601|2016-05-18 10:30,18,141.33,141.36,141.19,141.2,5240
20160601|2016-05-18 11:00,18,141.2,141.24,141.14,141.21,4272
20160601|2016-05-18 11:30,18,141.21,141.28,141.18,141.26,2497
20160601|2016-05-18 12:00,18,141.25,141.3,141.23,141.3,1830
20160601|2016-05-18 12:30,18,141.29,141.3,141.22,141.23,1969
20160601|2016-05-18 13:00,18,141.23,141.23,140.88,141,8109
20160601|2016-05-18 13:30,18,141.01,141.04,140.89,140.92,7266
20160601|2016-05-18 14:00,18,140.92,141.01,140.88,140.99,1997
20160601|2016-05-18 14:30,18,140.98,141.13,140.96,141.11,1643
20160601|2016-05-19 05:00,19,141.08,141.12,140.98,141.01,1367
20160601|2016-05-19 05:30,19,141.02,141.05,140.97,141.02,752
20160601|2016-05-19 06:00,19,141.01,141.01,140.96,140.99,1201
20160601|2016-05-19 06:30,19,140.99,141.1,140.96,141.07,2611
20160601|2016-05-19 07:00,19,141.07,141.17,141.06,141.13,3756
20160601|2016-05-19 07:30,19,141.13,141.15,140.97,141.11,5438
20160601|2016-05-19 08:00,19,141.1,141.27,141.05,141.26,4403
20160601|2016-05-19 08:30,19,141.26,141.44,141.24,141.43,4521
20160601|2016-05-19 09:00,19,141.43,141.48,141.31,141.36,5670
20160601|2016-05-19 09:30,19,141.36,141.43,141.23,141.35,4578
20160601|2016-05-19 10:00,19,141.35,141.4,141.23,141.27,4292
20160601|2016-05-19 10:30,19,141.28,141.34,141.27,141.28,2119
20160601|2016-05-19 11:00,19,141.27,141.29,141.21,141.25,2958
20160601|2016-05-19 11:30,19,141.25,141.33,141.23,141.29,1874
20160601|2016-05-19 12:00,19,141.3,141.37,141.28,141.33,1417
20160601|2016-05-19 12:30,19,141.32,141.35,141.24,141.33,1631
20160601|2016-05-19 13:00,19,141.32,141.32,141.23,141.3,1334
20160601|2016-05-19 13:30,19,141.3,141.35,141.29,141.32,1854
20160601|2016-05-19 14:00,19,141.32,141.34,141.29,141.33,819
20160601|2016-05-19 14:30,19,141.33,141.36,141.32,141.34,843
20160601|2016-05-20 05:00,20,141.23,141.26,141.1,141.11,1545
20160601|2016-05-20 05:30,20,141.12,141.12,141.05,141.07,774
20160601|2016-05-20 06:00,20,141.07,141.16,141.06,141.13,918
20160601|2016-05-20 06:30,20,141.14,141.19,141.13,141.14,1779
20160601|2016-05-20 07:00,20,141.14,141.15,140.95,140.99,5069
20160601|2016-05-20 07:30,20,140.98,141.14,140.98,141.05,3944
20160601|2016-05-20 08:00,20,141.05,141.08,140.98,141.06,3088
20160601|2016-05-20 08:30,20,141.06,141.17,141.01,141.13,3951
20160601|2016-05-20 09:00,20,141.14,141.21,141.1,141.17,4176
20160601|2016-05-20 09:30,20,141.17,141.25,141.13,141.22,2095
20160601|2016-05-20 10:00,20,141.22,141.3,141.19,141.28,1981
20160601|2016-05-20 10:30,20,141.28,141.39,141.28,141.37,1872
20160601|2016-05-20 11:00,20,141.37,141.43,141.35,141.39,1972
20160601|2016-05-20 11:30,20,141.39,141.4,141.3,141.31,1825
20160601|2016-05-20 12:00,20,141.31,141.32,141.24,141.29,986
20160601|2016-05-24 04:30,24,141.21,141.22,141.21,141.22,87
20160601|2016-05-24 05:00,24,141.2,141.43,141.2,141.41,1466
20160601|2016-05-24 05:30,24,141.41,141.45,141.31,141.34,1588
20160601|2016-05-24 06:00,24,141.34,141.39,141.3,141.33,2997
20160601|2016-05-24 06:30,24,141.33,141.43,141.32,141.43,3489
20160601|2016-05-24 07:00,24,141.42,141.45,141.32,141.38,4305
20160601|2016-05-24 07:30,24,141.38,141.46,141.33,141.39,6473
20160601|2016-05-24 08:00,24,141.4,141.41,141.24,141.29,4942
20160601|2016-05-24 08:30,24,141.29,141.31,141.15,141.16,8815
20160601|2016-05-24 09:00,24,141.16,141.17,141.04,141.05,8890
20160601|2016-05-24 09:30,24,141.05,141.09,140.95,141.08,6011
20160601|2016-05-24 10:00,24,141.09,141.11,141.03,141.04,4345
20160601|2016-05-24 10:30,24,141.05,141.08,141.01,141.02,2142
20160601|2016-05-24 11:00,24,141.02,141.02,140.94,140.99,1844
20160601|2016-05-24 11:30,24,140.98,141.06,140.96,141.06,5216
20160601|2016-05-24 12:00,24,141.05,141.07,140.98,141.05,3146
20160601|2016-05-24 12:30,24,141.05,141.13,141.04,141.08,2633
20160601|2016-05-24 13:00,24,141.08,141.18,141.06,141.14,3495
20160601|2016-05-24 13:30,24,141.15,141.25,141.09,141.17,4574
20160601|2016-05-24 14:00,24,141.18,141.19,141.12,141.12,1191
20160601|2016-05-24 14:30,24,141.12,141.12,141.07,141.11,933
20160601|2016-05-25 04:30,25,140.99,140.99,140.99,140.99,8
20160601|2016-05-25 05:00,25,141.06,141.2,141.02,141.17,1414
20160601|2016-05-25 05:30,25,141.18,141.22,141.16,141.2,635
20160601|2016-05-25 06:00,25,141.19,141.23,141.17,141.2,774
20160601|2016-05-25 06:30,25,141.2,141.26,141.13,141.13,2343
20160601|2016-05-25 07:00,25,141.13,141.2,141.1,141.16,4259
20160601|2016-05-25 07:30,25,141.15,141.26,141.11,141.13,5581
20160601|2016-05-25 08:00,25,141.13,141.25,141.11,141.22,4998
20160601|2016-05-25 08:30,25,141.21,141.33,141.19,141.31,6131
20160601|2016-05-25 09:00,25,141.3,141.33,141.08,141.16,5471
20160601|2016-05-25 09:30,25,141.16,141.31,141.11,141.26,4419
20160601|2016-05-25 10:00,25,141.27,141.31,141.22,141.3,4210
20160601|2016-05-25 10:30,25,141.3,141.3,141.16,141.17,2932
20160601|2016-05-25 11:00,25,141.17,141.2,141.14,141.16,2449
20160601|2016-05-25 11:30,25,141.16,141.16,141.11,141.12,2198
20160601|2016-05-25 12:00,25,141.13,141.17,141.01,141.04,2055
20160601|2016-05-25 12:30,25,141.03,141.08,141,141.06,1249
20160601|2016-05-25 13:00,25,141.05,141.07,141.01,141.03,530
20160601|2016-05-25 13:30,25,141.04,141.04,140.96,140.98,2149
20160601|2016-05-25 14:00,25,140.97,140.99,140.95,140.97,582
20160601|2016-05-25 14:30,25,140.97,140.97,140.15,140.96,1725
20160601|2016-05-26 05:00,26,141.05,141.1,140.98,141.05,416
20160601|2016-05-26 05:30,26,141.08,141.09,141,141,92
20160601|2016-05-26 06:00,26,141.04,141.04,140.99,141.04,73
20160601|2016-05-26 06:30,26,141.04,141.1,141.04,141.08,550
20160601|2016-05-26 07:00,26,141.08,141.21,141.03,141.16,914
20160601|2016-05-26 07:30,26,141.16,141.21,141.1,141.2,1015
20160601|2016-05-26 08:00,26,141.2,141.33,141.2,141.3,1889
20160601|2016-05-26 08:30,26,141.3,141.38,141.25,141.35,1286
20160601|2016-05-26 09:00,26,141.33,141.43,141.28,141.39,1227
20160601|2016-05-26 09:30,26,141.39,141.48,141.38,141.44,845
20160601|2016-05-26 10:00,26,141.43,141.56,141.43,141.51,801
20160601|2016-05-26 10:30,26,141.5,141.59,141.49,141.57,562
20160601|2016-05-26 11:00,26,141.58,141.58,141.49,141.5,748
20160601|2016-05-26 11:30,26,141.5,141.55,141.47,141.53,680
20160601|2016-05-26 12:00,26,141.56,141.69,141.55,141.65,784
20160601|2016-05-26 12:30,26,141.67,141.71,141.59,141.69,329
20160601|2016-05-26 13:00,26,141.69,141.82,141.69,141.8,361
20160601|2016-05-26 13:30,26,141.8,141.84,141.76,141.82,571
20160601|2016-05-26 14:00,26,141.84,141.84,141.66,141.67,253
20160601|2016-05-26 14:30,26,141.65,141.66,141.61,141.62,225
20160601|2016-05-27 05:00,27,141.73,141.8,141.68,141.68,66
20160601|2016-05-27 05:30,27,141.7,141.7,141.62,141.62,20
20160601|2016-05-27 06:00,27,141.52,141.55,141.52,141.55,9
20160601|2016-05-27 07:00,27,141.67,141.67,141.59,141.59,88
20160601|2016-05-27 07:30,27,141.61,141.64,141.51,141.62,156
20160601|2016-05-27 08:00,27,141.61,141.62,141.54,141.56,205
20160601|2016-05-27 08:30,27,141.57,141.62,141.54,141.61,213
20160601|2016-05-27 09:00,27,141.6,141.66,141.52,141.54,248
20160601|2016-05-27 09:30,27,141.58,141.59,141.5,141.5,266
20160601|2016-05-27 10:00,27,141.48,141.49,141.38,141.45,183
20160601|2016-05-27 10:30,27,141.46,141.52,141.39,141.51,146
20160601|2016-05-27 11:00,27,141.5,141.6,141.47,141.59,112
20160601|2016-05-27 11:30,27,141.61,141.64,141.55,141.61,211
20160601|2016-05-27 12:00,27,141.6,141.6,141.51,141.52,88
20160601|2016-05-27 12:30,27,141.51,141.53,141.37,141.47,52
20160601|2016-05-27 13:00,27,141.44,141.44,141.35,141.42,28
20160601|2016-05-27 13:30,27,141.42,141.43,141.27,141.31,55
20160601|2016-05-27 14:00,27,141.31,141.35,141.31,141.35,46
20160601|2016-05-30 06:00,30,141.26,141.26,141.25,141.25,15
20160601|2016-05-30 07:00,30,141.3,141.3,141.3,141.3,2
20160601|2016-05-30 08:30,30,141.32,141.32,141.32,141.32,20
20160601|2016-05-30 09:00,30,141.35,141.35,141.35,141.35,5
20160601|2016-05-30 09:30,30,141.36,141.36,141.32,141.32,15
20160601|2016-05-30 14:00,30,141.44,141.44,141.44,141.44,20
20160601|2016-05-31 05:00,31,141.24,141.24,141.14,141.15,17
20160601|2016-05-31 05:30,31,141.29,141.3,141.29,141.3,4
20160601|2016-05-31 06:00,31,141.48,141.49,141.48,141.49,16
20160601|2016-05-31 07:00,31,141.22,141.22,141.22,141.22,6
20160601|2016-05-31 07:30,31,141.22,141.22,141.19,141.19,26
20160601|2016-05-31 08:00,31,141.19,141.19,141.19,141.19,11
20160601|2016-05-31 09:00,31,141.42,141.42,141.42,141.42,1
20160601|2016-05-31 10:30,31,141.83,141.83,141.83,141.83,6
20160601|2016-05-31 11:00,31,141.84,141.85,141.84,141.84,19
20160601|2016-05-31 11:30,31,141.85,141.85,141.84,141.85,24
20160601|2016-05-31 12:30,31,141.77,141.77,141.77,141.77,1
20160601|2016-05-31 13:30,31,141.82,141.82,141.82,141.82,50
20160601|2016-05-31 14:00,31,141.79,141.8,141.75,141.79,258
20160601|2016-05-31 14:30,31,141.79,141.82,141.79,141.82,17
20160601|2016-06-01 06:30,1,141.92,141.92,141.92,141.92,5
20160601|2016-06-01 11:30,1,142.04,142.04,141.95,142.01,3
20160601|2016-06-02 13:30,2,142.3,142.3,142.3,142.3,2
20160601|2016-06-03 07:30,3,142.48,142.48,142.48,142.48,9
20160601|2016-06-03 12:00,3,143.07,143.07,143.07,143.07,40
20160601|2016-06-03 12:30,3,143.12,143.12,143.12,143.12,1
20160601|2016-06-07 11:30,7,142.84,142.84,142.84,142.84,3
20160601|2016-06-07 14:00,7,142.88,142.88,142.88,142.88,6
20160601|2016-06-08 11:30,8,143.23,143.23,143.23,143.23,3
20160601|2016-06-21 10:00,21,142.7,142.7,142.7,142.7,1
20160901|2016-05-17 04:30,17,145.6,145.6,145.6,145.6,1
20160901|2016-05-17 13:00,17,145.08,145.08,145.08,145.08,1
20160901|2016-05-19 07:30,19,144.19,144.2,144.19,144.2,38
20160901|2016-05-19 08:00,19,144.28,144.38,144.27,144.38,31
20160901|2016-05-19 08:30,19,144.58,144.59,144.58,144.59,26
20160901|2016-05-19 09:00,19,144.54,144.54,144.54,144.54,1
20160901|2016-05-19 09:30,19,144.44,144.49,144.44,144.48,7
20160901|2016-05-19 10:00,19,144.54,144.54,144.45,144.45,14
20160901|2016-05-19 10:30,19,144.52,144.52,144.48,144.48,25
20160901|2016-05-19 11:00,19,144.46,144.46,144.44,144.44,10
20160901|2016-05-19 11:30,19,144.45,144.45,144.45,144.45,20
20160901|2016-05-19 13:30,19,144.55,144.55,144.55,144.55,1
20160901|2016-05-20 05:00,20,144.31,144.31,144.31,144.31,1
20160901|2016-05-20 05:30,20,144.27,144.27,144.27,144.27,3
20160901|2016-05-20 06:30,20,144.33,144.33,144.33,144.33,12
20160901|2016-05-20 07:00,20,144.33,144.33,144.14,144.14,100
20160901|2016-05-20 07:30,20,144.15,144.3,144.15,144.21,55
20160901|2016-05-20 08:00,20,144.22,144.22,144.13,144.21,55
20160901|2016-05-20 08:30,20,144.21,144.3,144.17,144.28,38
20160901|2016-05-20 09:00,20,144.31,144.37,144.28,144.34,13
20160901|2016-05-20 09:30,20,144.33,144.44,144.31,144.43,21
20160901|2016-05-20 10:00,20,144.43,144.46,144.39,144.44,32
20160901|2016-05-20 10:30,20,144.48,144.6,144.48,144.6,32
20160901|2016-05-20 11:00,20,144.57,144.61,144.55,144.58,138
20160901|2016-05-20 11:30,20,144.56,144.58,144.56,144.58,14
20160901|2016-05-20 12:00,20,144.46,144.46,144.43,144.43,6
20160901|2016-05-24 04:30,24,144.46,144.46,144.46,144.46,1
20160901|2016-05-24 05:00,24,144.45,144.68,144.45,144.68,157
20160901|2016-05-24 05:30,24,144.67,144.67,144.59,144.59,20
20160901|2016-05-24 06:00,24,144.61,144.63,144.57,144.58,84
20160901|2016-05-24 06:30,24,144.59,144.67,144.58,144.67,72
20160901|2016-05-24 07:00,24,144.67,144.69,144.57,144.61,418
20160901|2016-05-24 07:30,24,144.61,144.68,144.57,144.6,381
20160901|2016-05-24 08:00,24,144.6,144.6,144.44,144.48,548
20160901|2016-05-24 08:30,24,144.49,144.5,144.35,144.37,824
20160901|2016-05-24 09:00,24,144.37,144.37,144.24,144.26,1419
20160901|2016-05-24 09:30,24,144.25,144.3,144.12,144.28,899
20160901|2016-05-24 10:00,24,144.29,144.3,144.22,144.23,810
20160901|2016-05-24 10:30,24,144.25,144.26,144.2,144.21,734
20160901|2016-05-24 11:00,24,144.2,144.2,144.13,144.17,397
20160901|2016-05-24 11:30,24,144.17,144.22,144.15,144.22,399
20160901|2016-05-24 12:00,24,144.23,144.25,144.17,144.22,469
20160901|2016-05-24 12:30,24,144.22,144.29,144.22,144.27,303
20160901|2016-05-24 13:00,24,144.28,144.37,144.23,144.34,549
20160901|2016-05-24 13:30,24,144.33,144.44,144.28,144.38,665
20160901|2016-05-24 14:00,24,144.38,144.38,144.3,144.3,279
20160901|2016-05-24 14:30,24,144.32,144.32,144.23,144.25,155
20160901|2016-05-25 04:30,25,144.23,144.23,144.23,144.23,25
20160901|2016-05-25 05:00,25,144.23,144.39,144.21,144.36,831
20160901|2016-05-25 05:30,25,144.36,144.4,144.35,144.38,310
20160901|2016-05-25 06:00,25,144.37,144.41,144.35,144.38,469
20160901|2016-05-25 06:30,25,144.39,144.44,144.27,144.27,1194
20160901|2016-05-25 07:00,25,144.27,144.35,144.25,144.31,2386
20160901|2016-05-25 07:30,25,144.31,144.42,144.25,144.27,4592
20160901|2016-05-25 08:00,25,144.27,144.4,144.25,144.35,2507
20160901|2016-05-25 08:30,25,144.36,144.48,144.33,144.46,3997
20160901|2016-05-25 09:00,25,144.47,144.47,144.21,144.28,2908
20160901|2016-05-25 09:30,25,144.27,144.43,144.24,144.4,2844
20160901|2016-05-25 10:00,25,144.4,144.45,144.35,144.45,2678
20160901|2016-05-25 10:30,25,144.44,144.44,144.31,144.31,2726
20160901|2016-05-25 11:00,25,144.31,144.35,144.29,144.31,2111
20160901|2016-05-25 11:30,25,144.31,144.31,144.26,144.27,1706
20160901|2016-05-25 12:00,25,144.28,144.29,144.12,144.15,1704
20160901|2016-05-25 12:30,25,144.13,144.17,144.1,144.15,898
20160901|2016-05-25 13:00,25,144.15,144.17,144.1,144.11,864
20160901|2016-05-25 13:30,25,144.12,144.13,144.04,144.05,1783
20160901|2016-05-25 14:00,25,144.05,144.08,144.03,144.04,559
20160901|2016-05-25 14:30,25,144.04,144.05,143.89,144.02,991
20160901|2016-05-26 05:00,26,144.23,144.23,144.06,144.16,3125
20160901|2016-05-26 05:30,26,144.16,144.2,144.08,144.1,1594
20160901|2016-05-26 06:00,26,144.11,144.14,144.09,144.12,1034
20160901|2016-05-26 06:30,26,144.13,144.22,144.13,144.2,2356
20160901|2016-05-26 07:00,26,144.19,144.32,144.15,144.29,5635
20160901|2016-05-26 07:30,26,144.29,144.33,144.19,144.32,7091
20160901|2016-05-26 08:00,26,144.31,144.45,144.31,144.41,7282
20160901|2016-05-26 08:30,26,144.41,144.5,144.36,144.46,5306
20160901|2016-05-26 09:00,26,144.46,144.56,144.39,144.51,6688
20160901|2016-05-26 09:30,26,144.51,144.59,144.49,144.55,4173
20160901|2016-05-26 10:00,26,144.55,144.67,144.54,144.62,3903
20160901|2016-05-26 10:30,26,144.61,144.71,144.6,144.69,4197
20160901|2016-05-26 11:00,26,144.69,144.69,144.59,144.63,3017
20160901|2016-05-26 11:30,26,144.63,144.66,144.6,144.66,2951
20160901|2016-05-26 12:00,26,144.66,144.8,144.65,144.76,3554
20160901|2016-05-26 12:30,26,144.77,144.8,144.68,144.8,2804
20160901|2016-05-26 13:00,26,144.79,144.93,144.78,144.91,3755
20160901|2016-05-26 13:30,26,144.91,144.96,144.87,144.95,3199
20160901|2016-05-26 14:00,26,144.95,144.96,144.78,144.78,1931
20160901|2016-05-26 14:30,26,144.78,144.78,144.72,144.76,1395
20160901|2016-05-27 05:00,27,144.86,144.99,144.82,144.83,1749
20160901|2016-05-27 05:30,27,144.84,144.84,144.64,144.67,3021
20160901|2016-05-27 06:00,27,144.66,144.68,144.62,144.68,1683
20160901|2016-05-27 06:30,27,144.68,144.83,144.68,144.77,1660
20160901|2016-05-27 07:00,27,144.78,144.79,144.69,144.72,2464
20160901|2016-05-27 07:30,27,144.72,144.77,144.61,144.73,5113
20160901|2016-05-27 08:00,27,144.73,144.73,144.65,144.67,3846
20160901|2016-05-27 08:30,27,144.68,144.73,144.63,144.7,3771
20160901|2016-05-27 09:00,27,144.7,144.77,144.61,144.67,4159
20160901|2016-05-27 09:30,27,144.67,144.69,144.58,144.58,2902
20160901|2016-05-27 10:00,27,144.59,144.59,144.44,144.53,6175
20160901|2016-05-27 10:30,27,144.53,144.58,144.46,144.55,2838
20160901|2016-05-27 11:00,27,144.56,144.67,144.51,144.67,2045
20160901|2016-05-27 11:30,27,144.67,144.71,144.62,144.69,2101
20160901|2016-05-27 12:00,27,144.69,144.69,144.56,144.57,1931
20160901|2016-05-27 12:30,27,144.56,144.57,144.38,144.49,3060
20160901|2016-05-27 13:00,27,144.49,144.49,144.38,144.44,1659
20160901|2016-05-27 13:30,27,144.45,144.45,144.26,144.31,2449
20160901|2016-05-27 14:00,27,144.32,144.38,144.32,144.35,530
20160901|2016-05-27 14:30,27,144.36,144.46,144.36,144.45,430
20160901|2016-05-30 05:00,30,144.06,144.31,144.05,144.3,547
20160901|2016-05-30 05:30,30,144.29,144.29,144.24,144.26,115
20160901|2016-05-30 06:00,30,144.25,144.26,144.21,144.23,285
20160901|2016-05-30 06:30,30,144.23,144.24,144.19,144.2,522
20160901|2016-05-30 07:00,30,144.2,144.31,144.19,144.27,1253
20160901|2016-05-30 07:30,30,144.28,144.29,144.18,144.18,792
20160901|2016-05-30 08:00,30,144.18,144.26,144.17,144.24,1381
20160901|2016-05-30 08:30,30,144.24,144.31,144.24,144.31,1171
20160901|2016-05-30 09:00,30,144.31,144.33,144.29,144.32,340
20160901|2016-05-30 09:30,30,144.32,144.34,144.29,144.33,572
20160901|2016-05-30 10:00,30,144.33,144.37,144.32,144.37,1027
20160901|2016-05-30 10:30,30,144.38,144.4,144.35,144.38,642
20160901|2016-05-30 11:00,30,144.38,144.39,144.36,144.37,363
20160901|2016-05-30 11:30,30,144.37,144.4,144.37,144.4,196
20160901|2016-05-30 12:00,30,144.4,144.44,144.4,144.43,170
20160901|2016-05-30 12:30,30,144.42,144.45,144.41,144.41,169
20160901|2016-05-30 13:00,30,144.42,144.44,144.4,144.44,348
20160901|2016-05-30 13:30,30,144.45,144.47,144.43,144.46,511
20160901|2016-05-30 14:00,30,144.44,144.45,144.43,144.45,58
20160901|2016-05-30 14:30,30,144.44,144.48,144.43,144.45,176
20160901|2016-05-31 04:30,31,144.39,144.39,144.39,144.39,21
20160901|2016-05-31 05:00,31,144.36,144.36,144.13,144.18,1474
20160901|2016-05-31 05:30,31,144.19,144.33,144.16,144.32,1865
20160901|2016-05-31 06:00,31,144.32,144.41,144.31,144.38,1904
20160901|2016-05-31 06:30,31,144.38,144.4,144.28,144.33,2430
20160901|2016-05-31 07:00,31,144.34,144.37,144.15,144.17,3522
20160901|2016-05-31 07:30,31,144.17,144.25,144.15,144.19,5084
20160901|2016-05-31 08:00,31,144.18,144.28,144.14,144.26,4071
20160901|2016-05-31 08:30,31,144.27,144.37,144.18,144.37,4492
20160901|2016-05-31 09:00,31,144.37,144.45,144.34,144.45,3496
20160901|2016-05-31 09:30,31,144.45,144.72,144.44,144.7,4841
20160901|2016-05-31 10:00,31,144.71,144.84,144.69,144.83,6759
20160901|2016-05-31 10:30,31,144.84,144.98,144.83,144.92,4997
20160901|2016-05-31 11:00,31,144.92,144.94,144.89,144.93,2056
20160901|2016-05-31 11:30,31,144.93,144.96,144.9,144.91,2815
20160901|2016-05-31 12:00,31,144.91,144.96,144.89,144.95,1825
20160901|2016-05-31 12:30,31,144.95,144.96,144.86,144.9,2049
20160901|2016-05-31 13:00,31,144.9,144.97,144.89,144.95,3402
20160901|2016-05-31 13:30,31,144.95,144.97,144.91,144.92,7284
20160901|2016-05-31 14:00,31,144.93,144.93,144.86,144.86,3096
20160901|2016-05-31 14:30,31,144.86,144.89,144.85,144.87,2086
20160901|2016-06-01 05:00,1,144.95,145.08,144.9,144.93,3139
20160901|2016-06-01 05:30,1,144.93,145.03,144.93,145,1272
20160901|2016-06-01 06:00,1,145,145.17,145,145.15,1966
20160901|2016-06-01 06:30,1,145.15,145.16,145.03,145.04,2480
20160901|2016-06-01 07:00,1,145.05,145.08,144.9,144.98,7768
20160901|2016-06-01 07:30,1,144.98,145.2,144.94,145.16,7238
20160901|2016-06-01 08:00,1,145.15,145.2,145.07,145.11,3949
20160901|2016-06-01 08:30,1,145.11,145.2,145.1,145.19,2942
20160901|2016-06-01 09:00,1,145.18,145.35,145.07,145.29,8455
20160901|2016-06-01 09:30,1,145.29,145.3,145.09,145.09,5900
20160901|2016-06-01 10:00,1,145.09,145.09,144.92,145.04,9153
20160901|2016-06-01 10:30,1,145.03,145.1,144.93,145.03,4201
20160901|2016-06-01 11:00,1,145.03,145.09,145,145.09,4492
20160901|2016-06-01 11:30,1,145.08,145.12,144.99,145,3580
20160901|2016-06-01 12:00,1,145,145.07,144.96,145.06,3233
20160901|2016-06-01 12:30,1,145.06,145.1,144.99,145.01,2888
20160901|2016-06-01 13:00,1,145.02,145.15,145,145.12,3414
20160901|2016-06-01 13:30,1,145.12,145.15,145.02,145.03,4719
20160901|2016-06-01 14:00,1,145.04,145.08,144.99,145.04,2463
20160901|2016-06-01 14:30,1,145.04,145.05,144.97,144.97,2751
20160901|2016-06-02 05:00,2,145.04,145.17,145.04,145.13,1995
20160901|2016-06-02 05:30,2,145.14,145.21,145.13,145.18,2688
20160901|2016-06-02 06:00,2,145.18,145.23,145.1,145.16,3649
20160901|2016-06-02 06:30,2,145.15,145.29,145.15,145.22,3091
20160901|2016-06-02 07:00,2,145.23,145.26,145.09,145.23,4876
20160901|2016-06-02 07:30,2,145.21,145.38,145.18,145.35,6268
20160901|2016-06-02 08:00,2,145.36,145.44,145.31,145.4,3301
20160901|2016-06-02 08:30,2,145.39,145.53,145.38,145.51,8112
20160901|2016-06-02 09:00,2,145.51,145.56,145.39,145.46,6311
20160901|2016-06-02 09:30,2,145.45,145.63,145.41,145.53,4770
20160901|2016-06-02 10:00,2,145.52,145.62,145.47,145.54,5247
20160901|2016-06-02 10:30,2,145.54,145.57,145.52,145.53,3041
20160901|2016-06-02 11:00,2,145.54,145.6,145.52,145.54,2806
20160901|2016-06-02 11:30,2,145.54,145.61,145.53,145.6,1645
20160901|2016-06-02 12:00,2,145.59,145.62,145.55,145.61,1607
20160901|2016-06-02 12:30,2,145.61,145.61,145.57,145.58,1788
20160901|2016-06-02 13:00,2,145.57,145.58,145.51,145.54,2463
20160901|2016-06-02 13:30,2,145.54,145.57,145.49,145.52,3581
20160901|2016-06-02 14:00,2,145.52,145.55,145.5,145.52,740
20160901|2016-06-02 14:30,2,145.52,145.56,145.51,145.56,1574
20160901|2016-06-03 05:00,3,145.65,145.68,145.57,145.61,2252
20160901|2016-06-03 05:30,3,145.61,145.62,145.56,145.58,1279
20160901|2016-06-03 06:00,3,145.58,145.65,145.57,145.61,1705
20160901|2016-06-03 06:30,3,145.61,145.65,145.59,145.6,1345
20160901|2016-06-03 07:00,3,145.61,145.67,145.58,145.63,2535
20160901|2016-06-03 07:30,3,145.67,146.28,145.66,146.27,16428
20160901|2016-06-03 08:00,3,146.28,146.53,146.25,146.29,6884
20160901|2016-06-03 08:30,3,146.29,146.38,146.24,146.24,6333
20160901|2016-06-03 09:00,3,146.25,146.38,146.25,146.31,5104
20160901|2016-06-03 09:30,3,146.31,146.34,146.26,146.31,5446
20160901|2016-06-03 10:00,3,146.31,146.38,146.29,146.33,4848
20160901|2016-06-03 10:30,3,146.33,146.33,146.24,146.25,2696
20160901|2016-06-03 11:00,3,146.25,146.27,146.22,146.27,2142
20160901|2016-06-03 11:30,3,146.27,146.35,146.26,146.31,2316
20160901|2016-06-03 12:00,3,146.31,146.35,146.29,146.34,1516
20160901|2016-06-03 12:30,3,146.34,146.38,146.3,146.31,1843
20160901|2016-06-03 13:00,3,146.32,146.36,146.3,146.31,1351
20160901|2016-06-03 13:30,3,146.31,146.35,146.24,146.35,2348
20160901|2016-06-03 14:00,3,146.35,146.35,146.31,146.35,1011
20160901|2016-06-03 14:30,3,146.35,146.4,146.32,146.39,792
20160901|2016-06-06 05:00,6,146.21,146.36,146.21,146.36,2407
20160901|2016-06-06 05:30,6,146.35,146.35,146.21,146.22,2019
20160901|2016-06-06 06:00,6,146.21,146.22,146.15,146.18,1500
20160901|2016-06-06 06:30,6,146.18,146.23,146.15,146.18,2142
20160901|2016-06-06 07:00,6,146.17,146.18,146.04,146.09,4729
20160901|2016-06-06 07:30,6,146.1,146.13,146.03,146.05,3045
20160901|2016-06-06 08:00,6,146.06,146.14,146.04,146.11,3724
20160901|2016-06-06 08:30,6,146.11,146.12,145.93,145.97,4743
20160901|2016-06-06 09:00,6,145.97,146.01,145.92,145.95,2957
20160901|2016-06-06 09:30,6,145.96,145.96,145.88,145.89,2666
20160901|2016-06-06 10:00,6,145.9,145.92,145.75,145.81,5819
20160901|2016-06-06 10:30,6,145.81,145.81,145.7,145.79,3431
20160901|2016-06-06 11:00,6,145.79,145.84,145.78,145.82,2701
20160901|2016-06-06 11:30,6,145.82,145.98,145.73,145.9,5656
20160901|2016-06-06 12:00,6,145.9,145.93,145.76,145.79,3678
20160901|2016-06-06 12:30,6,145.8,145.86,145.74,145.75,2872
20160901|2016-06-06 13:00,6,145.76,145.82,145.7,145.71,2069
20160901|2016-06-06 13:30,6,145.71,145.78,145.7,145.74,2527
20160901|2016-06-06 14:00,6,145.73,145.74,145.66,145.67,1215
20160901|2016-06-06 14:30,6,145.67,145.68,145.61,145.62,1300
20160901|2016-06-07 04:30,7,145.64,145.64,145.64,145.64,8
20160901|2016-06-07 05:00,7,145.6,145.75,145.6,145.74,1805
20160901|2016-06-07 05:30,7,145.74,145.78,145.72,145.73,1701
20160901|2016-06-07 06:00,7,145.72,145.72,145.67,145.69,1612
20160901|2016-06-07 06:30,7,145.69,145.74,145.67,145.71,1730
20160901|2016-06-07 07:00,7,145.72,145.82,145.72,145.8,5056
20160901|2016-06-07 07:30,7,145.79,145.86,145.74,145.82,5987
20160901|2016-06-07 08:00,7,145.81,145.91,145.78,145.91,7405
20160901|2016-06-07 08:30,7,145.9,145.95,145.87,145.94,4563
20160901|2016-06-07 09:00,7,145.94,145.99,145.91,145.97,3499
20160901|2016-06-07 09:30,7,145.97,146.12,145.95,146.08,5222
20160901|2016-06-07 10:00,7,146.09,146.11,146.01,146.01,3920
20160901|2016-06-07 10:30,7,146.01,146.1,145.94,146.07,1860
20160901|2016-06-07 11:00,7,146.07,146.11,146.05,146.08,1488
20160901|2016-06-07 11:30,7,146.07,146.08,145.98,145.99,1296
20160901|2016-06-07 12:00,7,145.99,146.05,145.96,146.01,1235
20160901|2016-06-07 12:30,7,146.01,146.05,145.99,145.99,1235
20160901|2016-06-07 13:00,7,145.99,146.02,145.93,145.94,2090
20160901|2016-06-07 13:30,7,145.95,145.97,145.9,145.91,2089
20160901|2016-06-07 14:00,7,145.91,145.92,145.85,145.86,581
20160901|2016-06-07 14:30,7,145.86,145.95,145.85,145.89,845
20160901|2016-06-08 05:00,8,145.99,146.01,145.89,146,3773
20160901|2016-06-08 05:30,8,146,146.02,145.96,146.01,1710
20160901|2016-06-08 06:00,8,146,146.01,145.94,145.96,1915
20160901|2016-06-08 06:30,8,145.95,145.97,145.91,145.93,2323
20160901|2016-06-08 07:00,8,145.93,146.11,145.91,146.1,3472
20160901|2016-06-08 07:30,8,146.1,146.13,146.03,146.04,3518
20160901|2016-06-08 08:00,8,146.04,146.16,146.01,146.06,3009
20160901|2016-06-08 08:30,8,146.06,146.11,145.96,146.1,5418
20160901|2016-06-08 09:00,8,146.11,146.24,146.11,146.14,3901
20160901|2016-06-08 09:30,8,146.14,146.17,146.08,146.13,3085
20160901|2016-06-08 10:00,8,146.13,146.2,146.11,146.16,2832
20160901|2016-06-08 10:30,8,146.16,146.26,146.13,146.26,1955
20160901|2016-06-08 11:00,8,146.26,146.26,146.2,146.21,1580
20160901|2016-06-08 11:30,8,146.2,146.24,146.18,146.24,1375
20160901|2016-06-08 12:00,8,146.24,146.34,146.23,146.33,2649
20160901|2016-06-08 12:30,8,146.33,146.34,146.24,146.25,1790
20160901|2016-06-08 13:00,8,146.24,146.25,146.17,146.18,1583
20160901|2016-06-08 13:30,8,146.18,146.23,146.18,146.23,2230
20160901|2016-06-08 14:00,8,146.22,146.24,146.2,146.22,1158
20160901|2016-06-08 14:30,8,146.23,146.26,146.21,146.21,885
20160901|2016-06-09 05:00,9,146.6,146.6,146.42,146.46,2141
20160901|2016-06-09 05:30,9,146.45,146.47,146.38,146.42,1254
20160901|2016-06-09 06:00,9,146.42,146.55,146.42,146.52,2133
20160901|2016-06-09 06:30,9,146.51,146.63,146.5,146.62,2199
20160901|2016-06-09 07:00,9,146.62,146.68,146.58,146.66,3283
20160901|2016-06-09 07:30,9,146.66,146.67,146.56,146.61,4592
20160901|2016-06-09 08:00,9,146.61,146.78,146.61,146.74,5085
20160901|2016-06-09 08:30,9,146.75,146.79,146.66,146.71,4412
20160901|2016-06-09 09:00,9,146.71,146.82,146.71,146.82,4289
20160901|2016-06-09 09:30,9,146.81,146.89,146.67,146.7,4356
20160901|2016-06-09 10:00,9,146.7,146.7,146.5,146.59,4058
20160901|2016-06-09 10:30,9,146.59,146.72,146.57,146.69,2238
20160901|2016-06-09 11:00,9,146.68,146.68,146.59,146.59,2686
20160901|2016-06-09 11:30,9,146.6,146.6,146.52,146.55,2546
20160901|2016-06-09 12:00,9,146.56,146.64,146.49,146.58,2143
20160901|2016-06-09 12:30,9,146.59,146.59,146.47,146.54,1862
20160901|2016-06-09 13:00,9,146.55,146.6,146.5,146.53,1706
20160901|2016-06-09 13:30,9,146.53,146.53,146.45,146.48,2733
20160901|2016-06-09 14:00,9,146.48,146.56,146.47,146.55,2226
20160901|2016-06-09 14:30,9,146.56,146.6,146.48,146.48,1490
20160901|2016-06-10 04:30,10,146.75,146.75,146.72,146.72,11
20160901|2016-06-10 05:00,10,146.69,146.83,146.66,146.78,1482
20160901|2016-06-10 05:30,10,146.78,146.79,146.74,146.77,753
20160901|2016-06-10 06:00,10,146.76,146.79,146.73,146.73,1068
20160901|2016-06-10 06:30,10,146.72,146.88,146.69,146.87,1916
20160901|2016-06-10 07:00,10,146.87,146.9,146.82,146.82,2541
20160901|2016-06-10 07:30,10,146.83,146.83,146.68,146.77,4684
20160901|2016-06-10 08:00,10,146.76,146.95,146.75,146.87,3779
20160901|2016-06-10 08:30,10,146.88,147.14,146.87,147.04,5198
20160901|2016-06-10 09:00,10,147.05,147.19,146.99,147.01,5887
20160901|2016-06-10 09:30,10,147.01,147.13,146.99,147.03,3535
20160901|2016-06-10 10:00,10,147.03,147.04,146.91,146.95,2965
20160901|2016-06-10 10:30,10,146.94,146.96,146.86,146.89,2306
20160901|2016-06-10 11:00,10,146.9,146.93,146.86,146.92,2183
20160901|2016-06-10 11:30,10,146.92,146.95,146.82,146.84,2014
20160901|2016-06-10 12:00,10,146.84,146.91,146.83,146.9,734
20160901|2016-06-10 12:30,10,146.91,147.07,146.9,147.02,2089
20160901|2016-06-10 13:00,10,147.01,147.26,147.01,147.23,3525
20160901|2016-06-10 13:30,10,147.23,147.23,147.09,147.17,3821
20160901|2016-06-10 14:00,10,147.17,147.28,147.16,147.26,1541
20160901|2016-06-10 14:30,10,147.26,147.32,147.18,147.18,826
20160901|2016-06-13 05:00,13,147.42,147.44,147.3,147.37,2901
20160901|2016-06-13 05:30,13,147.37,147.39,147.29,147.35,943
20160901|2016-06-13 06:00,13,147.34,147.37,147.26,147.26,1101
20160901|2016-06-13 06:30,13,147.25,147.26,147.17,147.18,1210
20160901|2016-06-13 07:00,13,147.18,147.2,147.11,147.18,3917
20160901|2016-06-13 07:30,13,147.17,147.28,147.13,147.25,3891
20160901|2016-06-13 08:00,13,147.26,147.33,147.22,147.33,3536
20160901|2016-06-13 08:30,13,147.33,147.33,147.2,147.25,4131
20160901|2016-06-13 09:00,13,147.25,147.26,147.07,147.07,5100
20160901|2016-06-13 09:30,13,147.07,147.14,147.04,147.14,3183
20160901|2016-06-13 10:00,13,147.14,147.16,147.07,147.09,3539
20160901|2016-06-13 10:30,13,147.1,147.3,147.09,147.26,3575
20160901|2016-06-13 11:00,13,147.27,147.31,147.17,147.23,3435
20160901|2016-06-13 11:30,13,147.22,147.27,147.22,147.25,1402
20160901|2016-06-13 12:00,13,147.25,147.28,147.23,147.23,1079
20160901|2016-06-13 12:30,13,147.24,147.28,147.21,147.26,1311
20160901|2016-06-13 13:00,13,147.26,147.28,147.23,147.25,1268
20160901|2016-06-13 13:30,13,147.25,147.31,147.23,147.3,2219
20160901|2016-06-13 14:00,13,147.3,147.3,147.26,147.3,708
20160901|2016-06-13 14:30,13,147.3,147.33,147.25,147.29,773
20160901|2016-06-14 05:00,14,147.63,147.77,147.62,147.63,3366
20160901|2016-06-14 05:30,14,147.64,147.73,147.62,147.71,1248
20160901|2016-06-14 06:00,14,147.71,147.78,147.59,147.63,2207
20160901|2016-06-14 06:30,14,147.63,147.65,147.58,147.6,1829
20160901|2016-06-14 07:00,14,147.6,147.63,147.53,147.58,3494
20160901|2016-06-14 07:30,14,147.56,147.68,147.47,147.64,6074
20160901|2016-06-14 08:00,14,147.63,147.76,147.6,147.61,6642
20160901|2016-06-14 08:30,14,147.61,147.63,147.43,147.58,5602
20160901|2016-06-14 09:00,14,147.57,147.57,147.31,147.35,6844
20160901|2016-06-14 09:30,14,147.35,147.41,147.23,147.38,5211
20160901|2016-06-14 10:00,14,147.38,147.45,147.32,147.39,4254
20160901|2016-06-14 10:30,14,147.39,147.4,147.21,147.28,5225
20160901|2016-06-14 11:00,14,147.29,147.36,147.28,147.33,2839
20160901|2016-06-14 11:30,14,147.33,147.38,147.29,147.35,2988
20160901|2016-06-14 12:00,14,147.35,147.46,147.35,147.38,1810
20160901|2016-06-14 12:30,14,147.38,147.38,147.31,147.36,1169
20160901|2016-06-14 13:00,14,147.36,147.37,147.25,147.25,1251
20160901|2016-06-14 13:30,14,147.26,147.35,147.25,147.34,1846
20160901|2016-06-14 14:00,14,147.34,147.34,147.22,147.23,1142
20160901|2016-06-14 14:30,14,147.22,147.24,147.17,147.24,1460
20160901|2016-06-15 04:30,15,147.25,147.25,147.2,147.22,83
20160901|2016-06-15 05:00,15,147.22,147.24,146.98,147.05,2271
20160901|2016-06-15 05:30,15,147.06,147.1,147.03,147.08,1446
20160901|2016-06-15 06:00,15,147.09,147.17,147.06,147.06,1290
20160901|2016-06-15 06:30,15,147.07,147.14,147.03,147.05,1138
20160901|2016-06-15 07:00,15,147.06,147.16,147.03,147.16,2744
20160901|2016-06-15 07:30,15,147.14,147.25,147.1,147.18,4635
20160901|2016-06-15 08:00,15,147.19,147.36,147.15,147.34,3518
20160901|2016-06-15 08:30,15,147.33,147.48,147.32,147.45,3978
20160901|2016-06-15 09:00,15,147.45,147.55,147.4,147.54,2359
20160901|2016-06-15 09:30,15,147.54,147.56,147.48,147.56,2244
20160901|2016-06-15 10:00,15,147.55,147.6,147.51,147.55,2227
20160901|2016-06-15 10:30,15,147.56,147.6,147.51,147.52,1764
20160901|2016-06-15 11:00,15,147.51,147.57,147.5,147.56,870
20160901|2016-06-15 11:30,15,147.55,147.56,147.43,147.45,1439
20160901|2016-06-15 12:00,15,147.45,147.45,147.41,147.44,1004
20160901|2016-06-15 12:30,15,147.43,147.46,147.4,147.42,1099
20160901|2016-06-15 13:00,15,147.45,147.73,147.31,147.69,5376
20160901|2016-06-15 13:30,15,147.69,147.7,147.47,147.52,3972
20160901|2016-06-15 14:00,15,147.52,147.6,147.45,147.54,2231
20160901|2016-06-15 14:30,15,147.52,147.67,147.5,147.67,1875
20160901|2016-06-16 04:30,16,147.69,147.69,147.69,147.69,52
20160901|2016-06-16 05:00,16,147.7,147.77,147.66,147.75,1761
20160901|2016-06-16 05:30,16,147.75,147.8,147.71,147.71,787
20160901|2016-06-16 06:00,16,147.71,147.77,147.68,147.7,1936
20160901|2016-06-16 06:30,16,147.71,147.73,147.59,147.7,2180
20160901|2016-06-16 07:00,16,147.7,147.71,147.49,147.52,5255
20160901|2016-06-16 07:30,16,147.53,147.79,147.47,147.77,6608
20160901|2016-06-16 08:00,16,147.78,147.83,147.68,147.75,6349
20160901|2016-06-16 08:30,16,147.75,147.93,147.75,147.92,5097
20160901|2016-06-16 09:00,16,147.92,148.03,147.92,147.96,8001
20160901|2016-06-16 09:30,16,147.95,148.09,147.84,147.85,6455
20160901|2016-06-16 10:00,16,147.85,147.87,147.59,147.62,4818
20160901|2016-06-16 10:30,16,147.62,147.68,147.57,147.6,3526
20160901|2016-06-16 11:00,16,147.59,147.62,147.45,147.46,3293
20160901|2016-06-16 11:30,16,147.46,147.49,147.35,147.35,3887
20160901|2016-06-16 12:00,16,147.35,147.36,147.23,147.35,2852
20160901|2016-06-16 12:30,16,147.35,147.43,147.34,147.38,1535
20160901|2016-06-16 13:00,16,147.38,147.38,147.26,147.35,1758
20160901|2016-06-16 13:30,16,147.35,147.43,147.34,147.39,3255
20160901|2016-06-16 14:00,16,147.39,147.43,147.34,147.35,1445
20160901|2016-06-16 14:30,16,147.36,147.4,147.35,147.4,1312
20160901|2016-06-17 05:00,17,147.09,147.24,146.92,147.16,2813
20160901|2016-06-17 05:30,17,147.16,147.17,147.08,147.08,1642
20160901|2016-06-17 06:00,17,147.09,147.16,147.05,147.16,3506
20160901|2016-06-17 06:30,17,147.16,147.17,147.1,147.13,2060
20160901|2016-06-17 07:00,17,147.14,147.17,147.09,147.13,4902
20160901|2016-06-17 07:30,17,147.14,147.21,147.12,147.21,7027
20160901|2016-06-17 08:00,17,147.21,147.35,147.21,147.32,4111
20160901|2016-06-17 08:30,17,147.32,147.34,147.08,147.12,4368
20160901|2016-06-17 09:00,17,147.12,147.15,147.01,147.07,4110
20160901|2016-06-17 09:30,17,147.07,147.17,146.97,147.04,2653
20160901|2016-06-17 10:00,17,147.04,147.16,147.04,147.13,2694
20160901|2016-06-17 10:30,17,147.14,147.14,147.06,147.1,1564
20160901|2016-06-17 11:00,17,147.09,147.16,147.03,147.15,2060
20160901|2016-06-17 11:30,17,147.15,147.22,147.15,147.15,1818
20160901|2016-06-17 12:00,17,147.14,147.19,147.14,147.17,1315
20160901|2016-06-17 12:30,17,147.17,147.2,147.12,147.13,1061
20160901|2016-06-17 13:00,17,147.13,147.2,147.12,147.16,1519
20160901|2016-06-17 13:30,17,147.15,147.21,147.15,147.16,1671
20160901|2016-06-17 14:00,17,147.16,147.19,147.16,147.16,240
20160901|2016-06-17 14:30,17,147.17,147.2,147.17,147.2,712
20160901|2016-06-20 05:00,20,146.63,146.66,146.49,146.57,2652
20160901|2016-06-20 05:30,20,146.56,146.57,146.48,146.5,1204
20160901|2016-06-20 06:00,20,146.51,146.55,146.43,146.52,2141
20160901|2016-06-20 06:30,20,146.52,146.56,146.41,146.43,2507
20160901|2016-06-20 07:00,20,146.43,146.44,146.2,146.41,6419
20160901|2016-06-20 07:30,20,146.42,146.5,146.39,146.47,4433
20160901|2016-06-20 08:00,20,146.46,146.46,146.31,146.33,3872
20160901|2016-06-20 08:30,20,146.32,146.39,146.29,146.31,3559
20160901|2016-06-20 09:00,20,146.31,146.31,146.21,146.24,2835
20160901|2016-06-20 09:30,20,146.24,146.24,146.11,146.12,3477
20160901|2016-06-20 10:00,20,146.12,146.22,146.1,146.21,4417
20160901|2016-06-20 10:30,20,146.21,146.27,146.14,146.23,2887
20160901|2016-06-20 11:00,20,146.23,146.27,146.2,146.24,1870
20160901|2016-06-20 11:30,20,146.25,146.25,146.11,146.13,1236
20160901|2016-06-20 12:00,20,146.14,146.19,146.1,146.14,2082
20160901|2016-06-20 12:30,20,146.15,146.18,146.12,146.16,1516
20160901|2016-06-20 13:00,20,146.17,146.2,146.14,146.15,1920
20160901|2016-06-20 13:30,20,146.15,146.22,146.13,146.19,3054
20160901|2016-06-20 14:00,20,146.19,146.24,146.17,146.24,1277
20160901|2016-06-20 14:30,20,146.24,146.24,146.16,146.19,1182
20160901|2016-06-21 04:30,21,146.13,146.13,146.13,146.13,9
20160901|2016-06-21 05:00,21,146.12,146.13,146.01,146.05,1495
20160901|2016-06-21 05:30,21,146.06,146.08,145.99,146.02,1035
20160901|2016-06-21 06:00,21,146.02,146.05,145.94,146.05,1880
20160901|2016-06-21 06:30,21,146.05,146.09,145.97,146.03,2831
20160901|2016-06-21 07:00,21,146.03,146.11,146,146.04,4394
20160901|2016-06-21 07:30,21,146.04,146.19,146.04,146.12,5684
20160901|2016-06-21 08:00,21,146.13,146.22,146.11,146.15,2834
20160901|2016-06-21 08:30,21,146.15,146.22,146.09,146.2,5825
20160901|2016-06-21 09:00,21,146.2,146.27,146.02,146.06,4764
20160901|2016-06-21 09:30,21,146.05,146.11,146.01,146.04,2433
20160901|2016-06-21 10:00,21,146.04,146.09,145.97,146.06,3259
20160901|2016-06-21 10:30,21,146.07,146.1,145.99,146.02,1859
20160901|2016-06-21 11:00,21,146.01,146.07,146,146.01,1795
20160901|2016-06-21 11:30,21,146,146,145.9,145.94,1450
20160901|2016-06-21 12:00,21,145.95,145.97,145.82,145.89,3754
20160901|2016-06-21 12:30,21,145.88,145.93,145.75,145.75,3002
20160901|2016-06-21 13:00,21,145.76,145.76,145.61,145.72,3391
20160901|2016-06-21 13:30,21,145.72,145.75,145.66,145.69,2241
20160901|2016-06-21 14:00,21,145.69,145.71,145.61,145.61,1207
20160901|2016-06-21 14:30,21,145.62,145.62,145.57,145.6,751
20160901|2016-06-22 04:30,22,145.67,145.67,145.67,145.67,13
20160901|2016-06-22 05:00,22,145.65,145.76,145.65,145.74,1359
20160901|2016-06-22 05:30,22,145.74,145.78,145.68,145.68,2349
20160901|2016-06-22 06:00,22,145.68,145.71,145.61,145.7,1330
20160901|2016-06-22 06:30,22,145.69,145.72,145.67,145.69,1592
20160901|2016-06-22 07:00,22,145.7,145.75,145.61,145.74,2487
20160901|2016-06-22 07:30,22,145.73,145.79,145.67,145.69,5394
20160901|2016-06-22 08:00,22,145.69,145.76,145.68,145.7,2418
20160901|2016-06-22 08:30,22,145.7,145.78,145.63,145.77,4036
20160901|2016-06-22 09:00,22,145.78,145.78,145.66,145.71,2854
20160901|2016-06-22 09:30,22,145.72,145.8,145.71,145.78,4670
20160901|2016-06-22 10:00,22,145.78,145.84,145.76,145.83,4159
20160901|2016-06-22 10:30,22,145.84,145.92,145.74,145.75,4339
20160901|2016-06-22 11:00,22,145.75,145.79,145.68,145.72,3058
20160901|2016-06-22 11:30,22,145.72,145.77,145.69,145.7,2123
20160901|2016-06-22 12:00,22,145.69,145.93,145.69,145.9,2894
20160901|2016-06-22 12:30,22,145.9,145.93,145.83,145.84,1752
20160901|2016-06-22 13:00,22,145.84,145.9,145.83,145.85,1496
20160901|2016-06-22 13:30,22,145.84,145.93,145.84,145.89,3166
20160901|2016-06-22 14:00,22,145.89,145.9,145.86,145.87,908
20160901|2016-06-22 14:30,22,145.86,145.93,145.85,145.92,1144
20160901|2016-06-23 05:00,23,145.48,145.48,144.99,145,3492
20160901|2016-06-23 05:30,23,144.99,145.06,144.86,144.98,3101
20160901|2016-06-23 06:00,23,144.98,145.17,144.97,145.09,2291
20160901|2016-06-23 06:30,23,145.09,145.14,145.04,145.13,2766
20160901|2016-06-23 07:00,23,145.13,145.13,144.91,144.99,4597
20160901|2016-06-23 07:30,23,145.01,145.04,144.81,144.83,6183
20160901|2016-06-23 08:00,23,144.82,145.1,144.82,145.04,3779
20160901|2016-06-23 08:30,23,145.04,145.29,145.03,145.23,4190
20160901|2016-06-23 09:00,23,145.22,145.39,145.14,145.34,4552
20160901|2016-06-23 09:30,23,145.34,145.43,145.28,145.31,3382
20160901|2016-06-23 10:00,23,145.32,145.32,145.06,145.09,4255
20160901|2016-06-23 10:30,23,145.09,145.16,145.06,145.13,3009
20160901|2016-06-23 11:00,23,145.14,145.24,145.12,145.18,1259
20160901|2016-06-23 11:30,23,145.18,145.24,145.1,145.1,1579
20160901|2016-06-23 12:00,23,145.09,145.09,144.96,145.03,1618
20160901|2016-06-23 12:30,23,145.03,145.08,145.02,145.04,946
20160901|2016-06-23 13:00,23,145.04,145.06,144.97,145.06,1393
20160901|2016-06-23 13:30,23,145.07,145.11,144.98,145,1732
20160901|2016-06-23 14:00,23,145.02,145.03,144.97,145,559
20160901|2016-06-23 14:30,23,144.99,145.04,144.96,145.03,1062
20160901|2016-06-24 04:30,24,147.53,147.7,147.48,147.59,71
20160901|2016-06-24 05:00,24,147.57,147.74,147.57,147.67,4342
20160901|2016-06-24 05:30,24,147.67,148.01,147.66,148,3975
20160901|2016-06-24 06:00,24,148,148.05,147.67,147.67,6407
20160901|2016-06-24 06:30,24,147.67,147.67,147.09,147.21,5486
20160901|2016-06-24 07:00,24,147.2,147.28,146.8,146.86,6727
20160901|2016-06-24 07:30,24,146.86,147.06,146.46,146.46,5884
20160901|2016-06-24 08:00,24,146.45,146.54,146.34,146.49,4749
20160901|2016-06-24 08:30,24,146.5,146.75,146.39,146.53,6356
20160901|2016-06-24 09:00,24,146.53,146.59,146.47,146.57,4033
20160901|2016-06-24 09:30,24,146.57,146.66,146.49,146.58,3115
20160901|2016-06-24 10:00,24,146.59,146.75,146.58,146.74,3110
20160901|2016-06-24 10:30,24,146.74,146.82,146.66,146.76,3080
20160901|2016-06-24 11:00,24,146.77,146.9,146.62,146.86,2023
20160901|2016-06-24 11:30,24,146.87,146.92,146.69,146.69,1640
20160901|2016-06-24 12:00,24,146.69,146.71,146.6,146.62,964
20160901|2016-06-24 12:30,24,146.62,146.62,146.45,146.45,971
20160901|2016-06-24 13:00,24,146.45,146.53,146.36,146.5,2996
20160901|2016-06-24 13:30,24,146.51,146.56,146.47,146.5,2470
20160901|2016-06-24 14:00,24,146.51,146.61,146.42,146.6,1393
20160901|2016-06-24 14:30,24,146.62,146.65,146.58,146.63,859
20160901|2016-06-27 05:00,27,147.61,147.71,147.55,147.66,2516
20160901|2016-06-27 05:30,27,147.66,147.74,147.38,147.5,1999
20160901|2016-06-27 06:00,27,147.5,147.55,147.3,147.3,1486
20160901|2016-06-27 06:30,27,147.31,147.53,147.31,147.47,1815
20160901|2016-06-27 07:00,27,147.48,147.53,147.23,147.25,7267
20160901|2016-06-27 07:30,27,147.25,147.39,147.22,147.32,4875
20160901|2016-06-27 08:00,27,147.32,147.34,147.16,147.29,4176
20160901|2016-06-27 08:30,27,147.29,147.53,147.29,147.5,5511
20160901|2016-06-27 09:00,27,147.5,147.67,147.47,147.57,4720
20160901|2016-06-27 09:30,27,147.57,147.74,147.51,147.7,3498
20160901|2016-06-27 10:00,27,147.69,147.79,147.54,147.64,4157
20160901|2016-06-27 10:30,27,147.65,147.73,147.61,147.73,3640
20160901|2016-06-27 11:00,27,147.73,147.73,147.56,147.56,2069
20160901|2016-06-27 11:30,27,147.56,147.62,147.55,147.61,1525
20160901|2016-06-27 12:00,27,147.6,147.63,147.57,147.58,1297
20160901|2016-06-27 12:30,27,147.59,147.74,147.58,147.65,1619
20160901|2016-06-27 13:00,27,147.66,147.69,147.57,147.57,1478
20160901|2016-06-27 13:30,27,147.57,147.71,147.57,147.7,3790
20160901|2016-06-27 14:00,27,147.71,147.75,147.68,147.75,1290
20160901|2016-06-27 14:30,27,147.74,147.75,147.67,147.7,1201
20160901|2016-06-28 04:30,28,147.5,147.5,147.38,147.42,20
20160901|2016-06-28 05:00,28,147.34,147.45,147.27,147.4,999
20160901|2016-06-28 05:30,28,147.4,147.49,147.38,147.48,1983
20160901|2016-06-28 06:00,28,147.47,147.52,147.45,147.49,1937
20160901|2016-06-28 06:30,28,147.49,147.51,147.45,147.51,1030
20160901|2016-06-28 07:00,28,147.51,147.55,147.41,147.44,3876
20160901|2016-06-28 07:30,28,147.44,147.69,147.4,147.62,4704
20160901|2016-06-28 08:00,28,147.62,147.85,147.58,147.72,5131
20160901|2016-06-28 08:30,28,147.72,147.74,147.58,147.6,4134
20160901|2016-06-28 09:00,28,147.6,147.74,147.56,147.69,4000
20160901|2016-06-28 09:30,28,147.69,147.75,147.66,147.71,3264
20160901|2016-06-28 10:00,28,147.71,147.83,147.69,147.81,3058
20160901|2016-06-28 10:30,28,147.81,147.83,147.7,147.71,2624
20160901|2016-06-28 11:00,28,147.7,147.77,147.68,147.75,1779
20160901|2016-06-28 11:30,28,147.75,147.75,147.62,147.67,1897
20160901|2016-06-28 12:00,28,147.67,147.78,147.67,147.77,1402
20160901|2016-06-28 12:30,28,147.77,147.79,147.69,147.75,1588
20160901|2016-06-28 13:00,28,147.74,147.81,147.74,147.74,1334
20160901|2016-06-28 13:30,28,147.75,147.88,147.74,147.87,2851
20160901|2016-06-28 14:00,28,147.88,147.95,147.83,147.92,1924
20160901|2016-06-28 14:30,28,147.91,147.92,147.77,147.79,2285
20160901|2016-06-29 04:30,29,147.79,147.82,147.79,147.82,13
20160901|2016-06-29 05:00,29,147.81,147.93,147.81,147.88,1127
20160901|2016-06-29 05:30,29,147.88,147.88,147.81,147.86,1509
20160901|2016-06-29 06:00,29,147.87,147.95,147.83,147.94,1209
20160901|2016-06-29 06:30,29,147.94,147.95,147.7,147.72,1527
20160901|2016-06-29 07:00,29,147.72,147.75,147.65,147.67,2518
20160901|2016-06-29 07:30,29,147.66,147.68,147.58,147.66,4148
20160901|2016-06-29 08:00,29,147.66,147.77,147.65,147.76,1894
20160901|2016-06-29 08:30,29,147.75,147.79,147.67,147.69,5439
20160901|2016-06-29 09:00,29,147.69,147.83,147.69,147.71,3868
20160901|2016-06-29 09:30,29,147.71,147.81,147.68,147.79,3867
20160901|2016-06-29 10:00,29,147.79,147.79,147.73,147.75,2760
20160901|2016-06-29 10:30,29,147.75,147.79,147.7,147.7,2187
20160901|2016-06-29 11:00,29,147.72,147.74,147.57,147.6,1965
20160901|2016-06-29 11:30,29,147.61,147.64,147.53,147.54,2475
20160901|2016-06-29 12:00,29,147.55,147.64,147.53,147.63,1137
20160901|2016-06-29 12:30,29,147.63,147.65,147.62,147.65,1027
20160901|2016-06-29 13:00,29,147.66,147.69,147.65,147.69,1207
20160901|2016-06-29 13:30,29,147.69,147.7,147.55,147.58,2364
20160901|2016-06-29 14:00,29,147.58,147.58,147.38,147.38,1913
20160901|2016-06-29 14:30,29,147.38,147.39,147.2,147.22,1524
20160901|2016-06-30 05:00,30,147.06,147.35,147.06,147.35,1182
20160901|2016-06-30 05:30,30,147.34,147.39,147.22,147.34,1633
20160901|2016-06-30 06:00,30,147.36,147.43,147.31,147.35,1595
20160901|2016-06-30 06:30,30,147.35,147.44,147.35,147.39,1090
20160901|2016-06-30 07:00,30,147.39,147.54,147.36,147.45,2743
20160901|2016-06-30 07:30,30,147.46,147.52,147.41,147.5,3001
20160901|2016-06-30 08:00,30,147.5,147.65,147.48,147.57,3650
20160901|2016-06-30 08:30,30,147.57,147.77,147.45,147.76,6430
20160901|2016-06-30 09:00,30,147.76,147.87,147.73,147.86,4361
20160901|2016-06-30 09:30,30,147.87,148.03,147.85,147.95,3654
20160901|2016-06-30 10:00,30,147.95,148.14,147.86,147.96,6348
20160901|2016-06-30 10:30,30,147.96,148.14,147.92,148.11,3885
20160901|2016-06-30 11:00,30,148.1,148.26,148.05,148.06,6922
20160901|2016-06-30 11:30,30,148.06,148.11,147.91,148.03,9138
20160901|2016-06-30 12:00,30,148.04,148.11,147.99,148,1974
20160901|2016-07-04 05:00,4,148.17,148.25,147.93,147.95,2453
20160901|2016-07-04 05:30,4,147.95,148.02,147.9,147.93,763
20160901|2016-07-04 06:00,4,147.93,148.11,147.93,148.1,344
20160901|2016-07-04 06:30,4,148.09,148.15,148.04,148.13,1164
20160901|2016-07-04 07:00,4,148.13,148.23,148.09,148.17,4447
20160901|2016-07-04 07:30,4,148.17,148.2,148.03,148.08,3594
20160901|2016-07-04 08:00,4,148.09,148.28,148.09,148.18,2308
20160901|2016-07-04 08:30,4,148.18,148.21,148.1,148.14,1366
20160901|2016-07-04 09:00,4,148.14,148.17,147.97,148.02,2124
20160901|2016-07-04 09:30,4,148.02,148.11,147.99,148.1,1225
20160901|2016-07-04 10:00,4,148.1,148.23,148.1,148.22,984
20160901|2016-07-04 10:30,4,148.23,148.29,148.22,148.28,619
20160901|2016-07-04 11:00,4,148.28,148.35,148.28,148.34,785
20160901|2016-07-04 11:30,4,148.33,148.38,148.32,148.38,518
20160901|2016-07-04 12:00,4,148.37,148.39,148.34,148.35,102
20160901|2016-07-04 12:30,4,148.34,148.36,148.24,148.27,182
20160901|2016-07-04 13:00,4,148.28,148.29,148.21,148.21,382
20160901|2016-07-04 13:30,4,148.2,148.2,148.1,148.17,901
20160901|2016-07-04 14:00,4,148.13,148.18,148.11,148.18,74
20160901|2016-07-04 14:30,4,148.18,148.23,148.16,148.21,149
20160901|2016-07-05 05:00,5,148.92,148.95,148.68,148.75,1982
20160901|2016-07-05 05:30,5,148.75,148.8,148.65,148.77,966
20160901|2016-07-05 06:00,5,148.76,148.76,148.53,148.59,2247
20160901|2016-07-05 06:30,5,148.61,148.67,148.54,148.54,1558
20160901|2016-07-05 07:00,5,148.54,148.6,148.47,148.56,4505
20160901|2016-07-05 07:30,5,148.55,148.61,148.51,148.59,4316
20160901|2016-07-05 08:00,5,148.59,148.75,148.58,148.69,5577
20160901|2016-07-05 08:30,5,148.68,148.81,148.63,148.73,4574
20160901|2016-07-05 09:00,5,148.72,148.87,148.72,148.78,4175
20160901|2016-07-05 09:30,5,148.77,148.91,148.73,148.89,3314
20160901|2016-07-05 10:00,5,148.9,148.97,148.81,148.83,4757
20160901|2016-07-05 10:30,5,148.84,148.92,148.83,148.91,3183
20160901|2016-07-05 11:00,5,148.91,148.92,148.84,148.85,3101
20160901|2016-07-05 11:30,5,148.85,148.88,148.78,148.8,2094
20160901|2016-07-05 12:00,5,148.8,148.8,148.72,148.74,1636
20160901|2016-07-05 12:30,5,148.75,148.8,148.72,148.77,1452
20160901|2016-07-05 13:00,5,148.78,148.78,148.7,148.72,2030
20160901|2016-07-05 13:30,5,148.72,148.86,148.7,148.81,3858
20160901|2016-07-05 14:00,5,148.81,148.85,148.79,148.79,767
20160901|2016-07-05 14:30,5,148.79,148.79,148.73,148.75,843
20160901|2016-07-06 04:30,6,149,149,149,149,33
20160901|2016-07-06 05:00,6,149,149.3,148.98,149.23,2297
20160901|2016-07-06 05:30,6,149.22,149.24,149.11,149.12,2203
20160901|2016-07-06 06:00,6,149.14,149.2,149.07,149.16,1761
20160901|2016-07-06 06:30,6,149.17,149.31,149.16,149.3,1418
20160901|2016-07-06 07:00,6,149.31,149.33,149.15,149.21,4253
20160901|2016-07-06 07:30,6,149.21,149.23,149.1,149.12,2857
20160901|2016-07-06 08:00,6,149.13,149.14,149.04,149.11,1936
20160901|2016-07-06 08:30,6,149.1,149.2,149.07,149.12,3790
20160901|2016-07-06 09:00,6,149.11,149.16,148.95,149.15,4957
20160901|2016-07-06 09:30,6,149.15,149.19,149.06,149.13,3164
20160901|2016-07-06 10:00,6,149.12,149.14,148.99,149.03,2999
20160901|2016-07-06 10:30,6,149.04,149.06,148.92,148.93,2974
20160901|2016-07-06 11:00,6,148.93,148.94,148.79,148.89,3166
20160901|2016-07-06 11:30,6,148.89,149.01,148.87,149,1782
20160901|2016-07-06 12:00,6,148.99,149.01,148.9,148.9,3046
20160901|2016-07-06 12:30,6,148.89,148.91,148.83,148.84,2134
20160901|2016-07-06 13:00,6,148.84,148.9,148.78,148.87,1820
20160901|2016-07-06 13:30,6,148.88,148.88,148.78,148.79,2020
20160901|2016-07-06 14:00,6,148.79,148.92,148.79,148.88,1295
20160901|2016-07-06 14:30,6,148.87,148.95,148.86,148.89,819
20160901|2016-07-07 04:30,7,148.92,148.92,148.87,148.9,15
20160901|2016-07-07 05:00,7,148.93,148.97,148.85,148.85,1318
20160901|2016-07-07 05:30,7,148.86,148.86,148.75,148.81,916
20160901|2016-07-07 06:00,7,148.81,148.85,148.69,148.71,1917
20160901|2016-07-07 06:30,7,148.74,148.76,148.61,148.62,2126
20160901|2016-07-07 07:00,7,148.62,148.65,148.54,148.59,2885
20160901|2016-07-07 07:30,7,148.6,148.66,148.5,148.52,3619
20160901|2016-07-07 08:00,7,148.53,148.58,148.5,148.54,2716
20160901|2016-07-07 08:30,7,148.54,148.56,148.47,148.51,2553
20160901|2016-07-07 09:00,7,148.5,148.59,148.44,148.45,3028
20160901|2016-07-07 09:30,7,148.45,148.6,148.44,148.6,3108
20160901|2016-07-07 10:00,7,148.6,148.77,148.6,148.74,4037
20160901|2016-07-07 10:30,7,148.74,148.96,148.71,148.83,3721
20160901|2016-07-07 11:00,7,148.83,148.94,148.81,148.9,2265
20160901|2016-07-07 11:30,7,148.9,148.93,148.83,148.9,1447
20160901|2016-07-07 12:00,7,148.9,148.98,148.86,148.86,1708
20160901|2016-07-07 12:30,7,148.86,148.91,148.82,148.83,1126
20160901|2016-07-07 13:00,7,148.83,148.88,148.79,148.84,1526
20160901|2016-07-07 13:30,7,148.83,148.92,148.83,148.9,1933
20160901|2016-07-07 14:00,7,148.9,148.96,148.88,148.92,673
20160901|2016-07-07 14:30,7,148.92,148.99,148.91,148.99,823
20160901|2016-07-08 04:30,8,148.76,148.77,148.76,148.77,12
20160901|2016-07-08 05:00,8,148.83,149.06,148.83,149.02,1150
20160901|2016-07-08 05:30,8,149.03,149.04,148.97,149.02,502
20160901|2016-07-08 06:00,8,149.01,149.01,148.94,148.96,1326
20160901|2016-07-08 06:30,8,148.96,148.98,148.92,148.94,1278
20160901|2016-07-08 07:00,8,148.95,148.95,148.85,148.86,3572
20160901|2016-07-08 07:30,8,148.86,148.86,148.53,148.81,7308
20160901|2016-07-08 08:00,8,148.8,149.2,148.77,149.04,6576
20160901|2016-07-08 08:30,8,149.05,149.09,148.87,149,3973
20160901|2016-07-08 09:00,8,149.01,149.15,148.95,149.07,3445
20160901|2016-07-08 09:30,8,149.07,149.2,149.07,149.19,2040
20160901|2016-07-08 10:00,8,149.19,149.25,149.09,149.11,2345
20160901|2016-07-08 10:30,8,149.11,149.24,149.11,149.2,1287
20160901|2016-07-08 11:00,8,149.2,149.26,149.2,149.24,1729
20160901|2016-07-08 11:30,8,149.24,149.35,149.23,149.29,2093
20160901|2016-07-08 12:00,8,149.3,149.33,149.26,149.27,1202
20160901|2016-07-08 12:30,8,149.26,149.37,149.25,149.36,1467
20160901|2016-07-08 13:00,8,149.37,149.39,149.2,149.24,1688
20160901|2016-07-08 13:30,8,149.24,149.33,149.22,149.27,1627
20160901|2016-07-08 14:00,8,149.27,149.28,149.24,149.26,759
20160901|2016-07-08 14:30,8,149.25,149.26,149.15,149.17,1134
20160901|2016-07-11 04:30,11,149.09,149.09,149.01,149.09,9
20160901|2016-07-11 05:00,11,149.1,149.24,149.1,149.24,923
20160901|2016-07-11 05:30,11,149.24,149.25,149.15,149.17,330
20160901|2016-07-11 06:00,11,149.17,149.19,149.04,149.09,992
20160901|2016-07-11 06:30,11,149.09,149.12,148.97,148.98,1158
20160901|2016-07-11 07:00,11,148.99,149.06,148.91,149.05,2746
20160901|2016-07-11 07:30,11,149.04,149.05,148.95,148.97,2203
20160901|2016-07-11 08:00,11,148.97,149.06,148.93,149.06,2264
20160901|2016-07-11 08:30,11,149.06,149.18,149.02,149.14,2931
20160901|2016-07-11 09:00,11,149.14,149.25,149.11,149.12,3680
20160901|2016-07-11 09:30,11,149.12,149.17,149.06,149.06,2399
20160901|2016-07-11 10:00,11,149.07,149.11,149.03,149.07,2093
20160901|2016-07-11 10:30,11,149.07,149.1,149,149.07,2416
20160901|2016-07-11 11:00,11,149.07,149.08,149.04,149.06,1119
20160901|2016-07-11 11:30,11,149.06,149.11,149.01,149.1,1797
20160901|2016-07-11 12:00,11,149.09,149.13,149.03,149.09,2107
20160901|2016-07-11 12:30,11,149.09,149.1,149.04,149.07,949
20160901|2016-07-11 13:00,11,149.07,149.1,149.05,149.07,820
20160901|2016-07-11 13:30,11,149.08,149.09,149.03,149.05,1532
20160901|2016-07-11 14:00,11,149.04,149.07,149.02,149.05,644
20160901|2016-07-11 14:30,11,149.05,149.07,149.02,149.03,737
20160901|2016-07-12 04:30,12,148.59,148.59,148.54,148.58,86
20160901|2016-07-12 05:00,12,148.57,148.6,148.41,148.5,3213
20160901|2016-07-12 05:30,12,148.49,148.63,148.48,148.55,2575
20160901|2016-07-12 06:00,12,148.55,148.64,148.54,148.61,1419
20160901|2016-07-12 06:30,12,148.61,148.64,148.58,148.61,1025
20160901|2016-07-12 07:00,12,148.62,148.64,148.53,148.63,2442
20160901|2016-07-12 07:30,12,148.63,148.7,148.56,148.58,4133
20160901|2016-07-12 08:00,12,148.59,148.63,148.49,148.52,3785
20160901|2016-07-12 08:30,12,148.52,148.52,148.37,148.49,4218
20160901|2016-07-12 09:00,12,148.49,148.62,148.48,148.55,4768
20160901|2016-07-12 09:30,12,148.56,148.56,148.43,148.49,2805
20160901|2016-07-12 10:00,12,148.49,148.5,148.33,148.33,2587
20160901|2016-07-12 10:30,12,148.33,148.4,148.26,148.31,2616
20160901|2016-07-12 11:00,12,148.31,148.33,148.22,148.24,2068
20160901|2016-07-12 11:30,12,148.24,148.28,148.23,148.26,1326
20160901|2016-07-12 12:00,12,148.27,148.27,148.05,148.05,2879
20160901|2016-07-12 12:30,12,148.06,148.06,147.97,148.04,2213
20160901|2016-07-12 13:00,12,148.05,148.06,148,148.04,1717
20160901|2016-07-12 13:30,12,148.04,148.14,148.04,148.13,3292
20160901|2016-07-12 14:00,12,148.13,148.14,148.01,148.01,1687
20160901|2016-07-12 14:30,12,148.02,148.06,147.98,148.03,1539
20160901|2016-07-13 04:30,13,148.25,148.27,148.25,148.27,49
20160901|2016-07-13 05:00,13,148.26,148.47,148.26,148.42,1902
20160901|2016-07-13 05:30,13,148.42,148.43,148.36,148.38,888
20160901|2016-07-13 06:00,13,148.39,148.52,148.34,148.51,1304
20160901|2016-07-13 06:30,13,148.51,148.56,148.49,148.54,1445
20160901|2016-07-13 07:00,13,148.54,148.79,148.52,148.77,4510
20160901|2016-07-13 07:30,13,148.77,148.85,148.72,148.75,2452
20160901|2016-07-13 08:00,13,148.75,148.92,148.75,148.89,3349
20160901|2016-07-13 08:30,13,148.9,149.01,148.85,148.95,3462
20160901|2016-07-13 09:00,13,148.94,148.95,148.55,148.64,6540
20160901|2016-07-13 09:30,13,148.64,148.8,148.57,148.74,3928
20160901|2016-07-13 10:00,13,148.74,148.9,148.74,148.85,3717
20160901|2016-07-13 10:30,13,148.85,148.89,148.79,148.8,3558
20160901|2016-07-13 11:00,13,148.8,148.81,148.74,148.8,2219
20160901|2016-07-13 11:30,13,148.8,148.89,148.77,148.88,1579
20160901|2016-07-13 12:00,13,148.89,148.91,148.81,148.87,1816
20160901|2016-07-13 12:30,13,148.86,148.89,148.8,148.86,1554
20160901|2016-07-13 13:00,13,148.86,148.87,148.82,148.84,1379
20160901|2016-07-13 13:30,13,148.84,148.89,148.84,148.87,1670
20160901|2016-07-13 14:00,13,148.86,148.89,148.76,148.77,1578
20160901|2016-07-13 14:30,13,148.77,148.79,148.69,148.76,1551
20160901|2016-07-14 05:00,14,148.57,148.57,148.43,148.48,1308
20160901|2016-07-14 05:30,14,148.48,148.6,148.48,148.6,614
20160901|2016-07-14 06:00,14,148.59,148.61,148.3,148.39,2516
20160901|2016-07-14 06:30,14,148.38,148.44,148.26,148.27,2031
20160901|2016-07-14 07:00,14,148.27,148.41,148.24,148.38,3494
20160901|2016-07-14 07:30,14,148.37,148.39,148.16,148.17,3680
20160901|2016-07-14 08:00,14,148.18,148.24,148.12,148.13,3028
20160901|2016-07-14 08:30,14,148.14,148.23,148.12,148.17,4524
20160901|2016-07-14 09:00,14,148.17,148.23,148.12,148.23,3625
20160901|2016-07-14 09:30,14,148.24,148.35,148.17,148.31,4335
20160901|2016-07-14 10:00,14,148.31,148.37,148.21,148.34,3272
20160901|2016-07-14 10:30,14,148.33,148.37,148.25,148.25,1904
20160901|2016-07-14 11:00,14,148.25,148.25,148.12,148.13,2989
20160901|2016-07-14 11:30,14,148.13,148.13,148.03,148.06,2594
20160901|2016-07-14 12:00,14,148.07,148.17,148.05,148.15,2398
20160901|2016-07-14 12:30,14,148.14,148.17,148.11,148.15,933
20160901|2016-07-14 13:00,14,148.14,148.2,148.13,148.19,1498
20160901|2016-07-14 13:30,14,148.19,148.21,148.13,148.19,2260
20160901|2016-07-14 14:00,14,148.19,148.22,148.15,148.21,1246
20160901|2016-07-14 14:30,14,148.21,148.24,148.18,148.18,879
20160901|2016-07-15 04:30,15,148.17,148.17,148.17,148.17,8
20160901|2016-07-15 05:00,15,148.19,148.19,147.96,147.98,2162
20160901|2016-07-15 05:30,15,147.98,147.98,147.88,147.91,1166
20160901|2016-07-15 06:00,15,147.9,148,147.89,147.94,1329
20160901|2016-07-15 06:30,15,147.93,147.93,147.84,147.88,1109
20160901|2016-07-15 07:00,15,147.88,147.92,147.86,147.92,1912
20160901|2016-07-15 07:30,15,147.91,147.91,147.66,147.66,3787
20160901|2016-07-15 08:00,15,147.66,147.71,147.61,147.68,2919
20160901|2016-07-15 08:30,15,147.68,147.75,147.64,147.66,3425
20160901|2016-07-15 09:00,15,147.67,147.69,147.44,147.44,4523
20160901|2016-07-15 09:30,15,147.44,147.47,147.37,147.37,2809
20160901|2016-07-15 10:00,15,147.38,147.54,147.37,147.52,3877
20160901|2016-07-15 10:30,15,147.52,147.57,147.46,147.47,2092
20160901|2016-07-15 11:00,15,147.47,147.5,147.43,147.45,2106
20160901|2016-07-15 11:30,15,147.45,147.49,147.37,147.38,2083
20160901|2016-07-15 12:00,15,147.37,147.42,147.36,147.41,1518
20160901|2016-07-15 12:30,15,147.41,147.41,147.28,147.3,1311
20160901|2016-07-15 13:00,15,147.31,147.31,147.2,147.22,2863
20160901|2016-07-15 13:30,15,147.22,147.3,147.21,147.28,2551
20160901|2016-07-15 14:00,15,147.28,147.29,147.2,147.23,1294
20160901|2016-07-15 14:30,15,147.24,147.34,147.22,147.32,1639
20160901|2016-07-18 04:30,18,147.62,147.63,147.61,147.61,13
20160901|2016-07-18 05:00,18,147.62,147.64,147.45,147.51,1310
20160901|2016-07-18 05:30,18,147.53,147.59,147.51,147.59,546
20160901|2016-07-18 06:00,18,147.61,147.71,147.56,147.56,1571
20160901|2016-07-18 06:30,18,147.56,147.58,147.5,147.51,1113
20160901|2016-07-18 07:00,18,147.52,147.62,147.47,147.62,2220
20160901|2016-07-18 07:30,18,147.63,147.66,147.59,147.65,1983
20160901|2016-07-18 08:00,18,147.65,147.76,147.64,147.75,2446
20160901|2016-07-18 08:30,18,147.74,147.85,147.69,147.75,3482
20160901|2016-07-18 09:00,18,147.75,147.76,147.64,147.65,3747
20160901|2016-07-18 09:30,18,147.65,147.75,147.64,147.68,4544
20160901|2016-07-18 10:00,18,147.68,147.71,147.58,147.61,2113
20160901|2016-07-18 10:30,18,147.61,147.65,147.44,147.47,2359
20160901|2016-07-18 11:00,18,147.48,147.52,147.43,147.5,1437
20160901|2016-07-18 11:30,18,147.5,147.59,147.49,147.59,1255
20160901|2016-07-18 12:00,18,147.59,147.62,147.56,147.61,895
20160901|2016-07-18 12:30,18,147.62,147.68,147.61,147.67,1136
20160901|2016-07-18 13:00,18,147.66,147.68,147.63,147.63,909
20160901|2016-07-18 13:30,18,147.63,147.64,147.51,147.53,2325
20160901|2016-07-18 14:00,18,147.52,147.58,147.5,147.57,751
20160901|2016-07-18 14:30,18,147.57,147.57,147.5,147.51,701
20160901|2016-07-19 04:30,19,147.81,147.84,147.81,147.82,8
20160901|2016-07-19 05:00,19,147.82,147.87,147.73,147.85,2421
20160901|2016-07-19 05:30,19,147.86,147.92,147.86,147.88,1567
20160901|2016-07-19 06:00,19,147.88,147.95,147.84,147.88,1491
20160901|2016-07-19 06:30,19,147.89,147.89,147.83,147.84,1046
20160901|2016-07-19 07:00,19,147.84,147.87,147.8,147.82,3179
20160901|2016-07-19 07:30,19,147.82,147.83,147.59,147.6,4325
20160901|2016-07-19 08:00,19,147.59,147.68,147.58,147.67,3825
20160901|2016-07-19 08:30,19,147.67,147.71,147.61,147.68,4382
20160901|2016-07-19 09:00,19,147.68,147.71,147.59,147.63,2763
20160901|2016-07-19 09:30,19,147.63,147.7,147.59,147.67,1636
20160901|2016-07-19 10:00,19,147.68,147.86,147.55,147.71,5505
20160901|2016-07-19 10:30,19,147.73,147.84,147.7,147.8,2325
20160901|2016-07-19 11:00,19,147.8,147.87,147.78,147.86,1041
20160901|2016-07-19 11:30,19,147.86,147.9,147.82,147.82,1371
20160901|2016-07-19 12:00,19,147.81,147.84,147.79,147.8,955
20160901|2016-07-19 12:30,19,147.8,147.8,147.76,147.8,817
20160901|2016-07-19 13:00,19,147.8,147.81,147.74,147.74,917
20160901|2016-07-19 13:30,19,147.74,147.78,147.7,147.75,2102
20160901|2016-07-19 14:00,19,147.76,147.79,147.74,147.77,1142
20160901|2016-07-19 14:30,19,147.77,147.83,147.75,147.83,717
20160901|2016-07-20 04:30,20,147.58,147.59,147.58,147.58,24
20160901|2016-07-20 05:00,20,147.61,147.69,147.61,147.64,716
20160901|2016-07-20 05:30,20,147.63,147.65,147.53,147.57,796
20160901|2016-07-20 06:00,20,147.57,147.64,147.55,147.62,682
20160901|2016-07-20 06:30,20,147.63,147.7,147.6,147.65,1148
20160901|2016-07-20 07:00,20,147.65,147.67,147.52,147.52,2444
20160901|2016-07-20 07:30,20,147.51,147.59,147.48,147.53,3291
20160901|2016-07-20 08:00,20,147.54,147.58,147.45,147.47,2257
20160901|2016-07-20 08:30,20,147.47,147.52,147.38,147.38,3157
20160901|2016-07-20 09:00,20,147.39,147.39,147.26,147.31,3314
20160901|2016-07-20 09:30,20,147.3,147.33,147.22,147.27,2770
20160901|2016-07-20 10:00,20,147.27,147.31,147.2,147.23,3042
20160901|2016-07-20 10:30,20,147.23,147.28,147.15,147.19,2171
20160901|2016-07-20 11:00,20,147.19,147.27,147.18,147.27,2136
20160901|2016-07-20 11:30,20,147.27,147.29,147.26,147.26,953
20160901|2016-07-20 12:00,20,147.26,147.28,147.2,147.23,857
20160901|2016-07-20 12:30,20,147.23,147.25,147.18,147.24,1825
20160901|2016-07-20 13:00,20,147.25,147.32,147.23,147.3,1739
20160901|2016-07-20 13:30,20,147.3,147.32,147.26,147.29,1467
20160901|2016-07-20 14:00,20,147.29,147.3,147.22,147.27,1405
20160901|2016-07-20 14:30,20,147.26,147.27,147.24,147.27,542
20160901|2016-07-21 05:00,21,147.39,147.39,147.17,147.18,1357
20160901|2016-07-21 05:30,21,147.17,147.17,146.98,147.03,844
20160901|2016-07-21 06:00,21,147.03,147.12,147,147.08,1292
20160901|2016-07-21 06:30,21,147.08,147.1,146.98,146.98,1410
20160901|2016-07-21 07:00,21,146.97,147.01,146.91,147,1807
20160901|2016-07-21 07:30,21,146.99,147.11,146.89,146.95,5272
20160901|2016-07-21 08:00,21,146.94,146.94,146.75,146.87,4833
20160901|2016-07-21 08:30,21,146.86,147.02,146.85,146.96,4674
20160901|2016-07-21 09:00,21,146.96,147.02,146.87,147,2712
20160901|2016-07-21 09:30,21,147.01,147.09,146.99,147.05,4601
20160901|2016-07-21 10:00,21,147.06,147.13,147.04,147.09,3470
20160901|2016-07-21 10:30,21,147.1,147.33,147.1,147.28,3442
20160901|2016-07-21 11:00,21,147.29,147.37,147.25,147.34,2569
20160901|2016-07-21 11:30,21,147.33,147.38,147.31,147.35,1224
20160901|2016-07-21 12:00,21,147.36,147.43,147.32,147.37,2071
20160901|2016-07-21 12:30,21,147.36,147.44,147.3,147.41,2499
20160901|2016-07-21 13:00,21,147.41,147.41,147.36,147.4,1412
20160901|2016-07-21 13:30,21,147.39,147.44,147.38,147.43,1672
20160901|2016-07-21 14:00,21,147.42,147.55,147.42,147.5,2109
20160901|2016-07-21 14:30,21,147.51,147.53,147.47,147.5,883
20160901|2016-07-22 05:00,22,147.32,147.47,147.28,147.31,1170
20160901|2016-07-22 05:30,22,147.32,147.36,147.29,147.33,414
20160901|2016-07-22 06:00,22,147.33,147.36,147.27,147.32,437
20160901|2016-07-22 06:30,22,147.32,147.39,147.26,147.33,810
20160901|2016-07-22 07:00,22,147.32,147.34,147.19,147.19,2193
20160901|2016-07-22 07:30,22,147.18,147.19,147.09,147.12,4083
20160901|2016-07-22 08:00,22,147.11,147.14,147.01,147.11,4553
20160901|2016-07-22 08:30,22,147.11,147.24,147.08,147.22,4388
20160901|2016-07-22 09:00,22,147.21,147.42,147.18,147.35,4554
20160901|2016-07-22 09:30,22,147.34,147.47,147.31,147.46,2772
20160901|2016-07-22 10:00,22,147.46,147.64,147.41,147.62,3888
20160901|2016-07-22 10:30,22,147.62,147.7,147.6,147.67,2473
20160901|2016-07-22 11:00,22,147.68,147.72,147.61,147.69,2380
20160901|2016-07-22 11:30,22,147.69,147.79,147.68,147.77,2290
20160901|2016-07-22 12:00,22,147.77,147.84,147.76,147.82,1100
20160901|2016-07-22 12:30,22,147.81,147.82,147.77,147.81,982
20160901|2016-07-22 13:00,22,147.82,147.82,147.65,147.66,1506
20160901|2016-07-22 13:30,22,147.65,147.7,147.59,147.6,1623
20160901|2016-07-22 14:00,22,147.59,147.64,147.57,147.6,914
20160901|2016-07-22 14:30,22,147.6,147.61,147.54,147.58,531
20160901|2016-07-25 04:30,25,147.4,147.4,147.4,147.4,9
20160901|2016-07-25 05:00,25,147.38,147.41,147.3,147.32,1861
20160901|2016-07-25 05:30,25,147.32,147.38,147.29,147.29,1032
20160901|2016-07-25 06:00,25,147.29,147.36,147.26,147.35,1450
20160901|2016-07-25 06:30,25,147.35,147.41,147.3,147.32,846
20160901|2016-07-25 07:00,25,147.31,147.36,147.28,147.31,2166
20160901|2016-07-25 07:30,25,147.31,147.57,147.31,147.55,2719
20160901|2016-07-25 08:00,25,147.55,147.59,147.52,147.58,2449
20160901|2016-07-25 08:30,25,147.58,147.64,147.56,147.6,3051
20160901|2016-07-25 09:00,25,147.6,147.68,147.59,147.65,3217
20160901|2016-07-25 09:30,25,147.66,147.66,147.57,147.57,2088
20160901|2016-07-25 10:00,25,147.57,147.59,147.52,147.53,3375
20160901|2016-07-25 10:30,25,147.53,147.58,147.52,147.53,1154
20160901|2016-07-25 11:00,25,147.53,147.6,147.52,147.59,1353
20160901|2016-07-25 11:30,25,147.58,147.59,147.52,147.54,1422
20160901|2016-07-25 12:00,25,147.55,147.58,147.43,147.44,2641
20160901|2016-07-25 12:30,25,147.44,147.48,147.42,147.47,1218
20160901|2016-07-25 13:00,25,147.47,147.48,147.44,147.48,896
20160901|2016-07-25 13:30,25,147.49,147.5,147.41,147.49,1660
20160901|2016-07-25 14:00,25,147.48,147.51,147.45,147.49,1021
20160901|2016-07-25 14:30,25,147.5,147.52,147.48,147.5,1294
20160901|2016-07-26 05:00,26,147.69,147.85,147.68,147.76,1202
20160901|2016-07-26 05:30,26,147.77,147.77,147.7,147.71,1400
20160901|2016-07-26 06:00,26,147.71,147.75,147.7,147.74,1072
20160901|2016-07-26 06:30,26,147.73,147.82,147.72,147.82,674
20160901|2016-07-26 07:00,26,147.81,147.82,147.71,147.73,3013
20160901|2016-07-26 07:30,26,147.74,147.85,147.69,147.84,2357
20160901|2016-07-26 08:00,26,147.84,147.85,147.75,147.76,2402
20160901|2016-07-26 08:30,26,147.76,147.76,147.5,147.52,3906
20160901|2016-07-26 09:00,26,147.51,147.52,147.28,147.32,6626
20160901|2016-07-26 09:30,26,147.32,147.37,147.23,147.34,5226
20160901|2016-07-26 10:00,26,147.34,147.34,147.17,147.26,3680
20160901|2016-07-26 10:30,26,147.26,147.29,147.23,147.27,1490
20160901|2016-07-26 11:00,26,147.27,147.31,147.27,147.3,1015
20160901|2016-07-26 11:30,26,147.3,147.31,147.23,147.26,1366
20160901|2016-07-26 12:00,26,147.27,147.28,147.17,147.2,1736
20160901|2016-07-26 12:30,26,147.2,147.27,147.18,147.24,850
20160901|2016-07-26 13:00,26,147.24,147.4,147.23,147.36,2093
20160901|2016-07-26 13:30,26,147.36,147.41,147.3,147.33,2444
20160901|2016-07-26 14:00,26,147.33,147.35,147.29,147.31,1388
20160901|2016-07-26 14:30,26,147.32,147.37,147.3,147.33,1226
20160901|2016-07-27 04:30,27,147.33,147.34,147.33,147.34,36
20160901|2016-07-27 05:00,27,147.34,147.5,147.34,147.44,1680
20160901|2016-07-27 05:30,27,147.44,147.48,147.38,147.38,761
20160901|2016-07-27 06:00,27,147.39,147.42,147.34,147.39,830
20160901|2016-07-27 06:30,27,147.38,147.42,147.27,147.31,647
20160901|2016-07-27 07:00,27,147.31,147.57,147.31,147.53,4048
20160901|2016-07-27 07:30,27,147.52,147.67,147.52,147.57,5157
20160901|2016-07-27 08:00,27,147.57,147.65,147.54,147.61,2786
20160901|2016-07-27 08:30,27,147.62,147.65,147.57,147.58,2562
20160901|2016-07-27 09:00,27,147.58,147.63,147.51,147.55,3052
20160901|2016-07-27 09:30,27,147.55,147.75,147.55,147.72,3506
20160901|2016-07-27 10:00,27,147.72,147.83,147.69,147.73,2770
20160901|2016-07-27 10:30,27,147.74,147.79,147.7,147.71,2037
20160901|2016-07-27 11:00,27,147.7,147.72,147.58,147.59,2661
20160901|2016-07-27 11:30,27,147.6,147.67,147.58,147.66,1607
20160901|2016-07-27 12:00,27,147.66,147.77,147.66,147.76,1325
20160901|2016-07-27 12:30,27,147.76,147.83,147.76,147.81,2164
20160901|2016-07-27 13:00,27,147.81,147.95,147.57,147.88,7210
20160901|2016-07-27 13:30,27,147.89,148.01,147.84,147.96,5184
20160901|2016-07-27 14:00,27,147.95,147.97,147.86,147.97,1419
20160901|2016-07-27 14:30,27,147.96,148.02,147.92,147.99,1235
20160901|2016-07-28 05:00,28,148.03,148.06,147.93,147.98,1342
20160901|2016-07-28 05:30,28,147.98,148.01,147.93,147.98,1004
20160901|2016-07-28 06:00,28,147.98,148,147.91,147.92,813
20160901|2016-07-28 06:30,28,147.92,147.95,147.9,147.93,794
20160901|2016-07-28 07:00,28,147.93,147.93,147.78,147.82,2565
20160901|2016-07-28 07:30,28,147.81,147.85,147.75,147.77,4103
20160901|2016-07-28 08:00,28,147.77,147.83,147.74,147.77,2148
20160901|2016-07-28 08:30,28,147.77,147.83,147.64,147.7,3674
20160901|2016-07-28 09:00,28,147.7,147.79,147.66,147.74,3147
20160901|2016-07-28 09:30,28,147.74,148.02,147.74,148,4526
20160901|2016-07-28 10:00,28,148,148.01,147.88,147.96,5435
20160901|2016-07-28 10:30,28,147.96,148.03,147.93,148.02,5035
20160901|2016-07-28 11:00,28,148.02,148.03,147.85,147.92,4324
20160901|2016-07-28 11:30,28,147.92,147.99,147.9,147.98,2166
20160901|2016-07-28 12:00,28,147.99,148.08,147.96,148.03,2478
20160901|2016-07-28 12:30,28,148.03,148.1,147.92,147.92,2122
20160901|2016-07-28 13:00,28,147.92,147.95,147.91,147.93,2130
20160901|2016-07-28 13:30,28,147.93,147.97,147.9,147.96,2531
20160901|2016-07-28 14:00,28,147.96,148.01,147.94,147.98,1395
20160901|2016-07-28 14:30,28,147.98,148.05,147.98,148.03,959
20160901|2016-07-29 05:00,29,147.86,147.86,147.73,147.8,1598
20160901|2016-07-29 05:30,29,147.79,147.83,147.7,147.71,814
20160901|2016-07-29 06:00,29,147.71,147.72,147.61,147.63,1434
20160901|2016-07-29 06:30,29,147.63,147.78,147.62,147.74,1242
20160901|2016-07-29 07:00,29,147.74,147.75,147.63,147.65,2259
20160901|2016-07-29 07:30,29,147.65,148.03,147.65,148.01,5492
20160901|2016-07-29 08:00,29,148.01,148.11,148.01,148.03,4581
20160901|2016-07-29 08:30,29,148.02,148.07,147.97,148.03,4711
20160901|2016-07-29 09:00,29,148.04,148.15,148.03,148.12,5964
20160901|2016-07-29 09:30,29,148.11,148.12,148.02,148.12,4024
20160901|2016-07-29 10:00,29,148.12,148.23,148.1,148.18,4223
20160901|2016-07-29 10:30,29,148.19,148.32,148.17,148.3,2906
20160901|2016-07-29 11:00,29,148.3,148.34,148.26,148.31,2738
20160901|2016-07-29 11:30,29,148.31,148.51,148.31,148.49,5380
20160901|2016-07-29 12:00,29,148.48,148.5,148.37,148.42,2709
20160901|2016-08-02 05:00,2,147.95,147.95,147.6,147.66,4412
20160901|2016-08-02 05:30,2,147.65,147.66,147.55,147.56,2745
20160901|2016-08-02 06:00,2,147.56,147.57,147.42,147.54,5384
20160901|2016-08-02 06:30,2,147.55,147.6,147.47,147.55,2462
20160901|2016-08-02 07:00,2,147.56,147.56,147.25,147.3,9360
20160901|2016-08-02 07:30,2,147.3,147.49,147.3,147.42,7457
20160901|2016-08-02 08:00,2,147.41,147.42,147.26,147.39,5522
20160901|2016-08-02 08:30,2,147.39,147.43,147.36,147.4,7168
20160901|2016-08-02 09:00,2,147.4,147.53,147.4,147.52,7057
20160901|2016-08-02 09:30,2,147.51,147.68,147.51,147.68,4935
20160901|2016-08-02 10:00,2,147.67,147.7,147.5,147.54,4180
20160901|2016-08-02 10:30,2,147.55,147.7,147.53,147.69,3754
20160901|2016-08-02 11:00,2,147.69,147.72,147.66,147.7,1926
20160901|2016-08-02 11:30,2,147.7,147.94,147.7,147.93,2898
20160901|2016-08-02 12:00,2,147.94,148.01,147.92,147.96,3188
20160901|2016-08-02 12:30,2,147.96,147.98,147.87,147.89,2867
20160901|2016-08-02 13:00,2,147.89,147.92,147.83,147.92,4132
20160901|2016-08-02 13:30,2,147.92,147.93,147.81,147.81,4984
20160901|2016-08-02 14:00,2,147.82,147.86,147.76,147.77,3510
20160901|2016-08-02 14:30,2,147.77,147.84,147.76,147.83,1166
20160901|2016-08-03 04:30,3,147.59,147.65,147.59,147.65,252
20160901|2016-08-03 05:00,3,147.65,147.77,147.65,147.7,1303
20160901|2016-08-03 05:30,3,147.69,147.73,147.65,147.71,1555
20160901|2016-08-03 06:00,3,147.71,147.73,147.64,147.68,1782
20160901|2016-08-03 06:30,3,147.69,147.7,147.59,147.63,1879
20160901|2016-08-03 07:00,3,147.63,147.68,147.56,147.66,4256
20160901|2016-08-03 07:30,3,147.66,147.75,147.63,147.63,3991
20160901|2016-08-03 08:00,3,147.63,147.64,147.55,147.62,3340
20160901|2016-08-03 08:30,3,147.61,147.65,147.57,147.61,3887
20160901|2016-08-03 09:00,3,147.61,147.65,147.33,147.34,6473
20160901|2016-08-03 09:30,3,147.34,147.42,147.21,147.34,6214
20160901|2016-08-03 10:00,3,147.34,147.37,147.27,147.33,4573
20160901|2016-08-03 10:30,3,147.33,147.34,147.25,147.25,2937
20160901|2016-08-03 11:00,3,147.25,147.29,147.21,147.28,2637
20160901|2016-08-03 11:30,3,147.29,147.32,147.25,147.25,1709
20160901|2016-08-03 12:00,3,147.26,147.33,147.24,147.26,1588
20160901|2016-08-03 12:30,3,147.26,147.34,147.2,147.21,2280
20160901|2016-08-03 13:00,3,147.21,147.34,147.2,147.32,1961
20160901|2016-08-03 13:30,3,147.33,147.37,147.28,147.32,2921
20160901|2016-08-03 14:00,3,147.31,147.42,147.3,147.37,1408
20160901|2016-08-03 14:30,3,147.36,147.42,147.36,147.4,697
20160901|2016-08-04 04:30,4,147.28,147.29,147.28,147.29,26
20160901|2016-08-04 05:00,4,147.32,147.41,147.32,147.39,2264
20160901|2016-08-04 05:30,4,147.4,147.51,147.4,147.48,1676
20160901|2016-08-04 06:00,4,147.48,147.95,147.48,147.8,4239
20160901|2016-08-04 06:30,4,147.81,147.88,147.57,147.66,2318
20160901|2016-08-04 07:00,4,147.65,147.77,147.62,147.75,2789
20160901|2016-08-04 07:30,4,147.75,147.79,147.64,147.71,4746
20160901|2016-08-04 08:00,4,147.71,147.8,147.7,147.74,3616
20160901|2016-08-04 08:30,4,147.74,147.99,147.74,147.96,4527
20160901|2016-08-04 09:00,4,147.96,148.06,147.95,147.99,5744
20160901|2016-08-04 09:30,4,147.99,148.13,147.95,148.01,4235
20160901|2016-08-04 10:00,4,148.01,148.11,147.94,147.99,3715
20160901|2016-08-04 10:30,4,147.99,148,147.92,147.96,2350
20160901|2016-08-04 11:00,4,147.96,148.12,147.95,148.1,3050
20160901|2016-08-04 11:30,4,148.11,148.16,148.08,148.13,2046
20160901|2016-08-04 12:00,4,148.13,148.13,147.97,147.97,1364
20160901|2016-08-04 12:30,4,147.97,148.03,147.96,148.01,1262
20160901|2016-08-04 13:00,4,148.01,148.05,147.97,148.02,1160
20160901|2016-08-04 13:30,4,148.02,148.05,147.96,147.98,1672
20160901|2016-08-04 14:00,4,147.97,148.02,147.97,147.99,1029
20160901|2016-08-04 14:30,4,148,148.06,147.98,148.04,734
20160901|2016-08-05 05:00,5,148.09,148.13,148.05,148.09,968
20160901|2016-08-05 05:30,5,148.1,148.12,148.06,148.06,478
20160901|2016-08-05 06:00,5,148.05,148.16,148.03,148.13,820
20160901|2016-08-05 06:30,5,148.13,148.22,148.1,148.22,1106
20160901|2016-08-05 07:00,5,148.23,148.23,148.11,148.19,4066
20160901|2016-08-05 07:30,5,148.17,148.29,147.86,148.18,10888
20160901|2016-08-05 08:00,5,148.18,148.3,148.16,148.24,4743
20160901|2016-08-05 08:30,5,148.24,148.34,148.18,148.21,4972
20160901|2016-08-05 09:00,5,148.21,148.21,147.98,148.02,5381
20160901|2016-08-05 09:30,5,148.02,148.05,147.92,147.96,4257
20160901|2016-08-05 10:00,5,147.96,148.01,147.92,147.99,4169
20160901|2016-08-05 10:30,5,147.99,148.01,147.92,147.93,2443
20160901|2016-08-05 11:00,5,147.93,147.94,147.86,147.92,2256
20160901|2016-08-05 11:30,5,147.91,147.92,147.8,147.84,1219
20160901|2016-08-05 12:00,5,147.85,147.88,147.82,147.82,988
20160901|2016-08-05 12:30,5,147.82,147.89,147.82,147.83,814
20160901|2016-08-05 13:00,5,147.83,147.84,147.77,147.8,1520
20160901|2016-08-05 13:30,5,147.8,147.94,147.8,147.92,2165
20160901|2016-08-05 14:00,5,147.92,147.93,147.79,147.8,1907
20160901|2016-08-05 14:30,5,147.79,147.84,147.75,147.84,926
20160901|2016-08-08 04:30,8,147.95,147.95,147.88,147.88,34
20160901|2016-08-08 05:00,8,147.9,148.05,147.88,148.03,1398
20160901|2016-08-08 05:30,8,148.03,148.1,148.02,148.06,1172
20160901|2016-08-08 06:00,8,148.06,148.12,148.02,148.02,2214
20160901|2016-08-08 06:30,8,148.01,148.01,147.9,147.92,2078
20160901|2016-08-08 07:00,8,147.92,147.98,147.82,147.97,2783
20160901|2016-08-08 07:30,8,147.97,148.01,147.91,148,2773
20160901|2016-08-08 08:00,8,147.99,148,147.85,147.88,2847
20160901|2016-08-08 08:30,8,147.89,147.89,147.72,147.79,4074
20160901|2016-08-08 09:00,8,147.79,148.1,147.78,148.09,4506
20160901|2016-08-08 09:30,8,148.09,148.23,148.04,148.19,4130
20160901|2016-08-08 10:00,8,148.19,148.19,148.03,148.07,4205
20160901|2016-08-08 10:30,8,148.08,148.1,148.03,148.04,3404
20160901|2016-08-08 11:00,8,148.04,148.07,148.02,148.06,1316
20160901|2016-08-08 11:30,8,148.07,148.09,147.98,147.98,1172
20160901|2016-08-08 12:00,8,147.97,148.05,147.97,148.04,1296
20160901|2016-08-08 12:30,8,148.05,148.05,147.95,147.96,1475
20160901|2016-08-08 13:00,8,147.96,148.05,147.96,148.04,1048
20160901|2016-08-08 13:30,8,148.05,148.06,147.99,148,1586
20160901|2016-08-08 14:00,8,148,148.03,147.97,147.99,1051
20160901|2016-08-08 14:30,8,147.98,147.98,147.9,147.91,1162
20160901|2016-08-09 04:30,9,148.07,148.09,148.07,148.09,12
20160901|2016-08-09 05:00,9,148.08,148.17,148.02,148.1,1519
20160901|2016-08-09 05:30,9,148.09,148.1,148.03,148.05,625
20160901|2016-08-09 06:00,9,148.06,148.09,148.01,148.07,656
20160901|2016-08-09 06:30,9,148.06,148.06,147.95,148,1211
20160901|2016-08-09 07:00,9,147.99,148.08,147.96,148.07,2922
20160901|2016-08-09 07:30,9,148.07,148.19,148.02,148.11,4359
20160901|2016-08-09 08:00,9,148.11,148.3,148.1,148.27,4005
20160901|2016-08-09 08:30,9,148.26,148.35,148.21,148.3,3762
20160901|2016-08-09 09:00,9,148.31,148.58,148.31,148.58,7151
20160901|2016-08-09 09:30,9,148.57,148.6,148.47,148.52,4873
20160901|2016-08-09 10:00,9,148.52,148.57,148.41,148.46,3062
20160901|2016-08-09 10:30,9,148.46,148.47,148.4,148.4,1415
20160901|2016-08-09 11:00,9,148.4,148.5,148.4,148.5,2150
20160901|2016-08-09 11:30,9,148.5,148.58,148.49,148.56,2067
20160901|2016-08-09 12:00,9,148.57,148.64,148.57,148.64,2134
20160901|2016-08-09 12:30,9,148.63,148.7,148.6,148.66,1649
20160901|2016-08-09 13:00,9,148.65,148.69,148.63,148.66,1562
20160901|2016-08-09 13:30,9,148.66,148.69,148.61,148.63,2646
20160901|2016-08-09 14:00,9,148.63,148.67,148.59,148.64,1186
20160901|2016-08-09 14:30,9,148.64,148.69,148.61,148.61,1182
20160901|2016-08-10 05:00,10,148.66,148.75,148.63,148.65,1318
20160901|2016-08-10 05:30,10,148.65,148.68,148.6,148.66,384
20160901|2016-08-10 06:00,10,148.67,148.74,148.62,148.62,916
20160901|2016-08-10 06:30,10,148.62,148.71,148.61,148.69,1083
20160901|2016-08-10 07:00,10,148.69,148.86,148.67,148.85,2957
20160901|2016-08-10 07:30,10,148.84,148.97,148.79,148.83,5346
20160901|2016-08-10 08:00,10,148.84,148.85,148.73,148.76,3094
20160901|2016-08-10 08:30,10,148.77,148.84,148.66,148.68,4115
20160901|2016-08-10 09:00,10,148.68,148.71,148.58,148.61,3620
20160901|2016-08-10 09:30,10,148.61,148.71,148.55,148.68,3313
20160901|2016-08-10 10:00,10,148.68,148.74,148.62,148.74,2942
20160901|2016-08-10 10:30,10,148.74,148.77,148.68,148.7,2363
20160901|2016-08-10 11:00,10,148.7,148.75,148.67,148.73,2251
20160901|2016-08-10 11:30,10,148.74,148.78,148.7,148.77,1444
20160901|2016-08-10 12:00,10,148.78,148.89,148.74,148.84,3067
20160901|2016-08-10 12:30,10,148.83,148.9,148.82,148.86,1894
20160901|2016-08-10 13:00,10,148.86,148.89,148.83,148.87,1475
20160901|2016-08-10 13:30,10,148.87,148.94,148.81,148.86,2404
20160901|2016-08-10 14:00,10,148.85,148.89,148.82,148.85,952
20160901|2016-08-10 14:30,10,148.84,148.87,148.81,148.83,845
20160901|2016-08-11 04:30,11,148.66,148.66,148.61,148.63,43
20160901|2016-08-11 05:00,11,148.63,148.7,148.56,148.69,1122
20160901|2016-08-11 05:30,11,148.68,148.71,148.64,148.67,735
20160901|2016-08-11 06:00,11,148.66,148.68,148.62,148.66,1116
20160901|2016-08-11 06:30,11,148.65,148.65,148.55,148.56,1558
20160901|2016-08-11 07:00,11,148.58,148.66,148.56,148.62,1889
20160901|2016-08-11 07:30,11,148.63,148.78,148.62,148.78,3691
20160901|2016-08-11 08:00,11,148.78,148.79,148.72,148.79,2813
20160901|2016-08-11 08:30,11,148.78,148.78,148.66,148.7,3776
20160901|2016-08-11 09:00,11,148.7,148.72,148.66,148.68,2362
20160901|2016-08-11 09:30,11,148.68,148.77,148.65,148.65,3390
20160901|2016-08-11 10:00,11,148.65,148.68,148.61,148.61,2422
20160901|2016-08-11 10:30,11,148.61,148.65,148.56,148.59,2049
20160901|2016-08-11 11:00,11,148.59,148.64,148.38,148.44,4928
20160901|2016-08-11 11:30,11,148.43,148.44,148.36,148.44,1840
20160901|2016-08-11 12:00,11,148.43,148.45,148.25,148.3,3443
20160901|2016-08-11 12:30,11,148.3,148.35,148.24,148.25,2347
20160901|2016-08-11 13:00,11,148.25,148.31,148.24,148.31,1394
20160901|2016-08-11 13:30,11,148.32,148.34,148.21,148.23,2306
20160901|2016-08-11 14:00,11,148.24,148.25,148.18,148.22,1809
20160901|2016-08-11 14:30,11,148.23,148.27,148.19,148.27,1522
20160901|2016-08-12 04:30,12,148.52,148.52,148.48,148.48,21
20160901|2016-08-12 05:00,12,148.51,148.51,148.33,148.35,1147
20160901|2016-08-12 05:30,12,148.35,148.44,148.35,148.44,491
20160901|2016-08-12 06:00,12,148.44,148.47,148.4,148.41,835
20160901|2016-08-12 06:30,12,148.42,148.43,148.36,148.38,1999
20160901|2016-08-12 07:00,12,148.37,148.48,148.37,148.48,3521
20160901|2016-08-12 07:30,12,148.48,148.98,148.48,148.9,10034
20160901|2016-08-12 08:00,12,148.9,148.9,148.73,148.82,5741
20160901|2016-08-12 08:30,12,148.82,148.84,148.72,148.79,3817
20160901|2016-08-12 09:00,12,148.8,148.95,148.79,148.95,3336
20160901|2016-08-12 09:30,12,148.95,148.96,148.86,148.88,3328
20160901|2016-08-12 10:00,12,148.88,148.9,148.73,148.79,3410
20160901|2016-08-12 10:30,12,148.8,148.85,148.79,148.82,1353
20160901|2016-08-12 11:00,12,148.81,148.83,148.68,148.68,2076
20160901|2016-08-12 11:30,12,148.68,148.69,148.57,148.58,1599
20160901|2016-08-12 12:00,12,148.59,148.63,148.54,148.55,1414
20160901|2016-08-12 12:30,12,148.55,148.59,148.54,148.59,1034
20160901|2016-08-12 13:00,12,148.59,148.66,148.56,148.56,1812
20160901|2016-08-12 13:30,12,148.56,148.57,148.46,148.51,1596
20160901|2016-08-12 14:00,12,148.5,148.55,148.47,148.53,986
20160901|2016-08-12 14:30,12,148.51,148.63,148.51,148.6,1123
20160901|2016-08-15 04:30,15,148.61,148.62,148.61,148.62,6
20160901|2016-08-15 05:00,15,148.64,148.69,148.62,148.67,530
20160901|2016-08-15 05:30,15,148.67,148.67,148.55,148.56,639
20160901|2016-08-15 06:00,15,148.55,148.58,148.51,148.56,973
20160901|2016-08-15 06:30,15,148.57,148.68,148.54,148.67,1052
20160901|2016-08-15 07:00,15,148.66,148.7,148.43,148.45,1860
20160901|2016-08-15 07:30,15,148.45,148.49,148.23,148.26,4055
20160901|2016-08-15 08:00,15,148.26,148.3,148.23,148.28,2391
20160901|2016-08-15 08:30,15,148.28,148.3,148.19,148.24,3051
20160901|2016-08-15 09:00,15,148.24,148.25,148.11,148.14,2926
20160901|2016-08-15 09:30,15,148.14,148.25,148.12,148.24,2113
20160901|2016-08-15 10:00,15,148.24,148.26,148.18,148.23,2122
20160901|2016-08-15 10:30,15,148.23,148.34,148.22,148.31,1463
20160901|2016-08-15 11:00,15,148.31,148.31,148.23,148.24,986
20160901|2016-08-15 11:30,15,148.24,148.26,148.2,148.23,1022
20160901|2016-08-15 12:00,15,148.23,148.27,148.2,148.27,820
20160901|2016-08-15 12:30,15,148.26,148.27,148.14,148.19,2242
20160901|2016-08-15 13:00,15,148.18,148.2,148.14,148.14,1486
20160901|2016-08-15 13:30,15,148.15,148.18,148.1,148.16,1971
20160901|2016-08-15 14:00,15,148.16,148.2,148.14,148.19,1047
20160901|2016-08-15 14:30,15,148.18,148.2,148.14,148.15,861
20160901|2016-08-16 04:30,16,148.4,148.4,148.36,148.36,101
20160901|2016-08-16 05:00,16,148.37,148.46,148.35,148.42,1734
20160901|2016-08-16 05:30,16,148.42,148.46,148.38,148.39,1019
20160901|2016-08-16 06:00,16,148.4,148.42,148.29,148.3,1136
20160901|2016-08-16 06:30,16,148.3,148.41,148.3,148.4,1110
20160901|2016-08-16 07:00,16,148.4,148.45,148.37,148.41,1698
20160901|2016-08-16 07:30,16,148.42,148.52,148.15,148.39,7718
20160901|2016-08-16 08:00,16,148.39,148.4,148.15,148.18,4918
20160901|2016-08-16 08:30,16,148.18,148.25,148.01,148.02,4805
20160901|2016-08-16 09:00,16,148.01,148.04,147.82,147.84,5951
20160901|2016-08-16 09:30,16,147.84,147.97,147.84,147.88,2546
20160901|2016-08-16 10:00,16,147.88,147.93,147.82,147.89,3710
20160901|2016-08-16 10:30,16,147.88,147.92,147.83,147.84,2733
20160901|2016-08-16 11:00,16,147.84,147.88,147.82,147.87,1604
20160901|2016-08-16 11:30,16,147.87,147.91,147.86,147.91,1350
20160901|2016-08-16 12:00,16,147.91,148.04,147.91,148.02,1350
20160901|2016-08-16 12:30,16,148.02,148.03,147.93,147.96,1289
20160901|2016-08-16 13:00,16,147.95,147.97,147.88,147.89,1452
20160901|2016-08-16 13:30,16,147.88,147.88,147.81,147.84,2647
20160901|2016-08-16 14:00,16,147.84,147.88,147.82,147.87,868
20160901|2016-08-16 14:30,16,147.86,147.91,147.84,147.86,711
20160901|2016-08-17 05:00,17,147.7,147.8,147.7,147.72,1173
20160901|2016-08-17 05:30,17,147.72,147.73,147.65,147.68,821
20160901|2016-08-17 06:00,17,147.68,147.77,147.68,147.77,852
20160901|2016-08-17 06:30,17,147.76,147.77,147.71,147.76,1274
20160901|2016-08-17 07:00,17,147.75,147.84,147.75,147.81,3697
20160901|2016-08-17 07:30,17,147.82,147.82,147.73,147.78,2980
20160901|2016-08-17 08:00,17,147.77,147.87,147.77,147.79,2379
20160901|2016-08-17 08:30,17,147.79,147.93,147.76,147.93,4273
20160901|2016-08-17 09:00,17,147.94,148.08,147.93,148.03,3132
20160901|2016-08-17 09:30,17,148.03,148.03,147.89,148,3806
20160901|2016-08-17 10:00,17,148,148,147.75,147.78,5282
20160901|2016-08-17 10:30,17,147.78,147.78,147.71,147.75,2365
20160901|2016-08-17 11:00,17,147.75,147.8,147.73,147.8,2354
20160901|2016-08-17 11:30,17,147.8,147.8,147.74,147.8,1839
20160901|2016-08-17 12:00,17,147.8,147.85,147.79,147.81,1253
20160901|2016-08-17 12:30,17,147.82,147.87,147.81,147.86,1441
20160901|2016-08-17 13:00,17,147.84,148.11,147.69,147.95,6964
20160901|2016-08-17 13:30,17,147.95,148.01,147.86,147.93,2987
20160901|2016-08-17 14:00,17,147.92,147.99,147.91,147.96,2028
20160901|2016-08-17 14:30,17,147.96,147.97,147.93,147.96,971
20160901|2016-08-18 04:30,18,148,148.01,147.99,148.01,32
20160901|2016-08-18 05:00,18,148.01,148.04,147.99,148.01,1740
20160901|2016-08-18 05:30,18,148.01,148.06,148,148.04,529
20160901|2016-08-18 06:00,18,148.04,148.13,148,148.12,1119
20160901|2016-08-18 06:30,18,148.11,148.13,148,148.07,1091
20160901|2016-08-18 07:00,18,148.07,148.08,148.02,148.06,2186
20160901|2016-08-18 07:30,18,148.06,148.08,147.93,148.01,4283
20160901|2016-08-18 08:00,18,148.01,148.06,147.91,147.96,3232
20160901|2016-08-18 08:30,18,147.97,148.04,147.91,147.98,3200
20160901|2016-08-18 09:00,18,147.97,148.03,147.86,147.87,4262
20160901|2016-08-18 09:30,18,147.86,147.95,147.8,147.95,3829
20160901|2016-08-18 10:00,18,147.94,148.04,147.89,148.04,3870
20160901|2016-08-18 10:30,18,148.04,148.08,148,148,2725
20160901|2016-08-18 11:00,18,148,148.09,148,148.04,1218
20160901|2016-08-18 11:30,18,148.04,148.09,148,148.07,924
20160901|2016-08-18 12:00,18,148.07,148.17,148.04,148.15,1728
20160901|2016-08-18 12:30,18,148.14,148.22,148.13,148.17,1452
20160901|2016-08-18 13:00,18,148.17,148.2,148.08,148.09,1574
20160901|2016-08-18 13:30,18,148.09,148.14,148.08,148.14,1881
20160901|2016-08-18 14:00,18,148.13,148.18,148.11,148.17,796
20160901|2016-08-18 14:30,18,148.16,148.2,148.15,148.17,766
20160901|2016-08-19 05:00,19,148.12,148.12,147.96,148,1748
20160901|2016-08-19 05:30,19,147.99,147.99,147.92,147.96,799
20160901|2016-08-19 06:00,19,147.96,147.98,147.92,147.92,751
20160901|2016-08-19 06:30,19,147.92,147.97,147.9,147.92,742
20160901|2016-08-19 07:00,19,147.92,147.93,147.78,147.78,2515
20160901|2016-08-19 07:30,19,147.78,147.95,147.77,147.88,4910
20160901|2016-08-19 08:00,19,147.87,147.87,147.75,147.8,2804
20160901|2016-08-19 08:30,19,147.8,147.91,147.8,147.86,3293
20160901|2016-08-19 09:00,19,147.85,147.85,147.58,147.65,6063
20160901|2016-08-19 09:30,19,147.65,147.75,147.64,147.68,5005
20160901|2016-08-19 10:00,19,147.69,147.69,147.52,147.52,3961
20160901|2016-08-19 10:30,19,147.52,147.55,147.48,147.53,3133
20160901|2016-08-19 11:00,19,147.53,147.6,147.51,147.57,1922
20160901|2016-08-19 11:30,19,147.57,147.64,147.56,147.61,1627
20160901|2016-08-19 12:00,19,147.62,147.62,147.53,147.57,1530
20160901|2016-08-19 12:30,19,147.57,147.62,147.53,147.53,739
20160901|2016-08-19 13:00,19,147.54,147.67,147.54,147.67,1034
20160901|2016-08-19 13:30,19,147.68,147.74,147.65,147.7,2142
20160901|2016-08-19 14:00,19,147.69,147.7,147.66,147.7,961
20160901|2016-08-19 14:30,19,147.69,147.73,147.68,147.73,915
20160901|2016-08-22 04:30,22,147.53,147.59,147.53,147.59,180
20160901|2016-08-22 05:00,22,147.58,147.86,147.58,147.84,2455
20160901|2016-08-22 05:30,22,147.84,147.87,147.82,147.86,568
20160901|2016-08-22 06:00,22,147.86,147.93,147.83,147.84,1108
20160901|2016-08-22 06:30,22,147.84,147.88,147.81,147.87,990
20160901|2016-08-22 07:00,22,147.86,148.08,147.86,148.05,3570
20160901|2016-08-22 07:30,22,148.05,148.18,147.98,148.18,4272
20160901|2016-08-22 08:00,22,148.18,148.22,148.11,148.19,2734
20160901|2016-08-22 08:30,22,148.19,148.22,148.13,148.15,3478
20160901|2016-08-22 09:00,22,148.15,148.22,148.11,148.2,3674
20160901|2016-08-22 09:30,22,148.2,148.32,148.16,148.31,4380
20160901|2016-08-22 10:00,22,148.3,148.41,148.26,148.39,3361
20160901|2016-08-22 10:30,22,148.39,148.44,148.33,148.42,2130
20160901|2016-08-22 11:00,22,148.42,148.48,148.41,148.44,1655
20160901|2016-08-22 11:30,22,148.45,148.46,148.38,148.39,1755
20160901|2016-08-22 12:00,22,148.39,148.41,148.37,148.38,1788
20160901|2016-08-22 12:30,22,148.39,148.4,148.36,148.39,1225
20160901|2016-08-22 13:00,22,148.39,148.39,148.35,148.38,1090
20160901|2016-08-22 13:30,22,148.38,148.42,148.37,148.39,2069
20160901|2016-08-22 14:00,22,148.39,148.39,148.31,148.31,1199
20160901|2016-08-22 14:30,22,148.3,148.36,148.3,148.36,1055
20160901|2016-08-23 05:00,23,148.27,148.28,148.15,148.19,1543
20160901|2016-08-23 05:30,23,148.19,148.26,148.18,148.26,553
20160901|2016-08-23 06:00,23,148.26,148.27,148.17,148.26,1019
20160901|2016-08-23 06:30,23,148.26,148.3,148.22,148.29,1049
20160901|2016-08-23 07:00,23,148.28,148.37,148.28,148.35,2364
20160901|2016-08-23 07:30,23,148.36,148.48,148.36,148.45,3093
20160901|2016-08-23 08:00,23,148.44,148.53,148.42,148.51,2047
20160901|2016-08-23 08:30,23,148.51,148.64,148.44,148.56,4950
20160901|2016-08-23 09:00,23,148.57,148.64,148.51,148.54,4348
20160901|2016-08-23 09:30,23,148.54,148.55,148.4,148.44,4225
20160901|2016-08-23 10:00,23,148.44,148.48,148.38,148.38,2943
20160901|2016-08-23 10:30,23,148.38,148.5,148.38,148.5,1887
20160901|2016-08-23 11:00,23,148.49,148.5,148.4,148.42,2063
20160901|2016-08-23 11:30,23,148.41,148.42,148.38,148.42,1507
20160901|2016-08-23 12:00,23,148.43,148.5,148.41,148.48,1264
20160901|2016-08-23 12:30,23,148.48,148.5,148.47,148.49,1076
20160901|2016-08-23 13:00,23,148.5,148.51,148.44,148.48,1531
20160901|2016-08-23 13:30,23,148.48,148.49,148.39,148.41,1518
20160901|2016-08-23 14:00,23,148.41,148.44,148.35,148.37,1879
20160901|2016-08-23 14:30,23,148.37,148.42,148.37,148.39,1725
20160901|2016-08-24 04:30,24,148.37,148.37,148.37,148.37,10
20160901|2016-08-24 05:00,24,148.39,148.41,148.34,148.4,1469
20160901|2016-08-24 05:30,24,148.42,148.43,148.36,148.38,513
20160901|2016-08-24 06:00,24,148.38,148.43,148.35,148.41,690
20160901|2016-08-24 06:30,24,148.41,148.47,148.4,148.47,591
20160901|2016-08-24 07:00,24,148.46,148.52,148.44,148.52,1731
20160901|2016-08-24 07:30,24,148.51,148.55,148.43,148.46,3579
20160901|2016-08-24 08:00,24,148.46,148.55,148.44,148.52,2452
20160901|2016-08-24 08:30,24,148.53,148.54,148.4,148.41,2744
20160901|2016-08-24 09:00,24,148.4,148.43,148.15,148.18,5228
20160901|2016-08-24 09:30,24,148.17,148.29,148.17,148.27,3276
20160901|2016-08-24 10:00,24,148.28,148.4,148.22,148.4,2940
20160901|2016-08-24 10:30,24,148.4,148.43,148.34,148.4,2121
20160901|2016-08-24 11:00,24,148.4,148.48,148.38,148.47,1489
20160901|2016-08-24 11:30,24,148.47,148.49,148.43,148.45,1725
20160901|2016-08-24 12:00,24,148.45,148.48,148.38,148.43,1773
20160901|2016-08-24 12:30,24,148.43,148.47,148.36,148.39,1364
20160901|2016-08-24 13:00,24,148.39,148.43,148.37,148.42,1385
20160901|2016-08-24 13:30,24,148.41,148.42,148.3,148.3,2115
20160901|2016-08-24 14:00,24,148.31,148.36,148.29,148.36,1420
20160901|2016-08-24 14:30,24,148.35,148.36,148.31,148.33,1615
20160901|2016-08-25 05:00,25,148.33,148.36,148.28,148.33,898
20160901|2016-08-25 05:30,25,148.33,148.37,148.29,148.31,859
20160901|2016-08-25 06:00,25,148.31,148.32,148.29,148.3,856
20160901|2016-08-25 06:30,25,148.3,148.3,148.16,148.22,1883
20160901|2016-08-25 07:00,25,148.21,148.25,148.16,148.22,2049
20160901|2016-08-25 07:30,25,148.21,148.21,148,148,4617
20160901|2016-08-25 08:00,25,148,148.04,147.91,147.96,4856
20160901|2016-08-25 08:30,25,147.96,148.03,147.88,148.02,4683
20160901|2016-08-25 09:00,25,148.02,148.1,148,148.1,3054
20160901|2016-08-25 09:30,25,148.1,148.23,148.06,148.18,2988
20160901|2016-08-25 10:00,25,148.18,148.21,148.11,148.15,2793
20160901|2016-08-25 10:30,25,148.15,148.15,148.06,148.06,1302
20160901|2016-08-25 11:00,25,148.07,148.15,148.05,148.13,1921
20160901|2016-08-25 11:30,25,148.12,148.14,148.05,148.08,581
20160901|2016-08-25 12:00,25,148.09,148.09,147.98,147.98,1654
20160901|2016-08-25 12:30,25,147.98,148.08,147.98,148.03,1222
20160901|2016-08-25 13:00,25,148.02,148.02,147.96,147.98,672
20160901|2016-08-25 13:30,25,147.97,148.04,147.97,148.03,1565
20160901|2016-08-25 14:00,25,148.02,148.03,147.98,147.98,1037
20160901|2016-08-25 14:30,25,147.99,148,147.9,147.94,387
20160901|2016-08-26 04:30,26,148.05,148.05,148.05,148.05,2
20160901|2016-08-26 05:00,26,148.05,148.11,147.97,148.06,867
20160901|2016-08-26 05:30,26,148.06,148.06,148,148.01,117
20160901|2016-08-26 06:00,26,148,148.02,147.99,148.01,148
20160901|2016-08-26 06:30,26,148.03,148.04,147.98,148,438
20160901|2016-08-26 07:00,26,147.99,148.06,147.98,148.01,326
20160901|2016-08-26 07:30,26,148.02,148.19,148.01,148.14,772
20160901|2016-08-26 08:00,26,148.14,148.19,148.05,148.07,487
20160901|2016-08-26 08:30,26,148.09,148.17,148.09,148.15,639
20160901|2016-08-26 09:00,26,148.14,148.46,147.78,148.34,5888
20160901|2016-08-26 09:30,26,148.33,148.38,148.25,148.3,951
20160901|2016-08-26 10:00,26,148.29,148.4,148.27,148.27,698
20160901|2016-08-26 10:30,26,148.27,148.3,147.98,147.99,1905
20160901|2016-08-26 11:00,26,147.99,148,147.84,147.86,946
20160901|2016-08-26 11:30,26,147.87,147.93,147.83,147.92,766
20160901|2016-08-26 12:00,26,147.92,147.92,147.84,147.85,410
20160901|2016-08-26 12:30,26,147.85,147.87,147.73,147.73,864
20160901|2016-08-26 13:00,26,147.73,147.74,147.56,147.59,1424
20160901|2016-08-26 13:30,26,147.6,147.61,147.48,147.52,981
20160901|2016-08-26 14:00,26,147.53,147.63,147.51,147.62,478
20160901|2016-08-26 14:30,26,147.63,148.08,147.62,147.71,736
20160901|2016-08-29 05:00,29,147.83,147.85,147.76,147.76,76
20160901|2016-08-29 05:30,29,147.68,147.68,147.65,147.66,52
20160901|2016-08-29 07:00,29,147.71,147.87,147.71,147.81,82
20160901|2016-08-29 07:30,29,147.8,147.94,147.8,147.94,74
20160901|2016-08-29 08:00,29,147.9,147.95,147.86,147.93,16
20160901|2016-08-29 08:30,29,147.97,148.13,147.97,148.08,44
20160901|2016-08-29 09:00,29,148.1,148.13,148.1,148.13,7
20160901|2016-08-29 09:30,29,148.13,148.14,148.06,148.13,293
20160901|2016-08-29 10:00,29,148.14,148.19,148.13,148.18,175
20160901|2016-08-29 10:30,29,148.2,148.21,148.19,148.2,44
20160901|2016-08-29 11:00,29,148.2,148.21,148.16,148.21,245
20160901|2016-08-29 11:30,29,148.2,148.28,148.2,148.28,85
20160901|2016-08-29 12:00,29,148.32,148.39,148.32,148.38,10
20160901|2016-08-29 12:30,29,148.4,148.43,148.4,148.4,69
20160901|2016-08-29 13:00,29,148.38,148.4,148.37,148.39,157
20160901|2016-08-29 13:30,29,148.4,148.52,148.4,148.5,308
20160901|2016-08-29 14:00,29,148.44,148.44,148.44,148.44,2
20160901|2016-08-29 14:30,29,148.44,148.45,148.38,148.38,6
20160901|2016-08-30 04:30,30,148.23,148.23,148.23,148.23,8
20160901|2016-08-30 05:00,30,148.23,148.23,148.19,148.2,31
20160901|2016-08-30 06:00,30,148.34,148.36,148.31,148.32,217
20160901|2016-08-30 07:00,30,148.35,148.37,148.28,148.31,12
20160901|2016-08-30 07:30,30,148.3,148.3,148.27,148.3,24
20160901|2016-08-30 08:00,30,148.3,148.41,148.25,148.4,82
20160901|2016-08-30 08:30,30,148.38,148.45,148.34,148.4,173
20160901|2016-08-30 09:00,30,148.35,148.5,148.34,148.5,77
20160901|2016-08-30 09:30,30,148.52,148.52,148.43,148.43,14
20160901|2016-08-30 10:00,30,148.42,148.47,148.41,148.41,14
20160901|2016-08-30 10:30,30,148.4,148.45,148.4,148.45,11
20160901|2016-08-30 11:30,30,148.37,148.38,148.33,148.33,11
20160901|2016-08-30 12:30,30,148.33,148.35,148.32,148.35,53
20160901|2016-08-30 13:00,30,148.35,148.37,148.35,148.37,10
20160901|2016-08-30 13:30,30,148.35,148.4,148.35,148.4,85
20160901|2016-08-30 14:30,30,148.44,148.44,148.44,148.44,32
20160901|2016-08-31 06:30,31,148.29,148.29,148.29,148.29,1
20160901|2016-08-31 07:00,31,148.21,148.21,148.21,148.21,1
20160901|2016-08-31 07:30,31,148.18,148.32,148.18,148.32,20
20160901|2016-08-31 08:30,31,148.25,148.33,148.25,148.33,29
20160901|2016-08-31 09:30,31,148.31,148.31,148.31,148.31,16
20160901|2016-08-31 10:00,31,148.34,148.34,148.22,148.22,21
20160901|2016-08-31 13:00,31,148.52,148.52,148.51,148.51,3
20160901|2016-08-31 13:30,31,148.49,148.56,148.49,148.56,30
20160901|2016-08-31 14:00,31,148.48,148.48,148.37,148.41,19
20160901|2016-08-31 14:30,31,148.34,148.39,148.33,148.39,9
20160901|2016-09-01 08:30,1,148.09,148.09,148.09,148.09,1
20160901|2016-09-01 09:00,1,148.39,148.41,148.39,148.41,7
20160901|2016-09-06 10:30,6,148.2,148.2,148.2,148.2,3
20160901|2016-09-12 08:00,12,147,147,147,147,1
20160901|2016-09-15 13:00,15,146.53,146.53,146.53,146.53,1
20161201|2016-08-12 10:00,12,147.02,147.02,147.01,147.01,30
20161201|2016-08-12 11:30,12,146.94,146.94,146.94,146.94,10
20161201|2016-08-16 05:30,16,146.68,146.68,146.68,146.68,1
20161201|2016-08-16 07:00,16,146.65,146.65,146.65,146.65,1
20161201|2016-08-17 07:00,17,146.02,146.06,146.02,146.06,200
20161201|2016-08-17 07:30,17,146,146,146,146,12
20161201|2016-08-17 08:00,17,146.05,146.05,146.05,146.05,1
20161201|2016-08-17 08:30,17,146.05,146.05,146.03,146.03,28
20161201|2016-08-17 09:00,17,146.19,146.19,146.19,146.19,30
20161201|2016-08-17 14:00,17,146.2,146.2,146.2,146.2,2
20161201|2016-08-18 07:00,18,146.28,146.29,146.28,146.29,150
20161201|2016-08-18 07:30,18,146.3,146.3,146.27,146.27,61
20161201|2016-08-18 08:00,18,146.26,146.3,146.19,146.19,152
20161201|2016-08-18 08:30,18,146.19,146.25,146.19,146.25,170
20161201|2016-08-18 09:00,18,146.26,146.26,146.12,146.12,92
20161201|2016-08-18 09:30,18,146.06,146.16,146.06,146.16,399
20161201|2016-08-18 10:00,18,146.16,146.27,146.16,146.27,465
20161201|2016-08-18 10:30,18,146.29,146.29,146.26,146.26,56
20161201|2016-08-18 11:00,18,146.29,146.29,146.29,146.29,1
20161201|2016-08-18 12:30,18,146.41,146.45,146.41,146.45,10
20161201|2016-08-18 13:30,18,146.38,146.38,146.38,146.38,1
20161201|2016-08-18 14:00,18,146.37,146.37,146.37,146.37,9
20161201|2016-08-19 05:00,19,146.27,146.28,146.26,146.27,8
20161201|2016-08-19 05:30,19,146.18,146.18,146.18,146.18,1
20161201|2016-08-19 07:30,19,146.15,146.19,146.12,146.12,225
20161201|2016-08-19 08:30,19,146.06,146.1,146.06,146.1,10
20161201|2016-08-19 09:00,19,145.93,145.93,145.85,145.85,45
20161201|2016-08-19 10:00,19,145.79,145.79,145.79,145.79,26
20161201|2016-08-19 11:00,19,145.79,145.79,145.79,145.79,2
20161201|2016-08-19 12:00,19,145.84,145.84,145.84,145.84,18
20161201|2016-08-19 12:30,19,145.84,145.84,145.84,145.84,2
20161201|2016-08-19 13:00,19,145.91,145.91,145.91,145.91,1
20161201|2016-08-19 14:00,19,145.91,145.91,145.91,145.91,4
20161201|2016-08-22 04:30,22,145.95,145.95,145.95,145.95,1
20161201|2016-08-22 05:00,22,145.93,146.1,145.93,146.1,46
20161201|2016-08-22 06:00,22,146.14,146.16,146.11,146.11,18
20161201|2016-08-22 06:30,22,146.1,146.12,146.1,146.11,10
20161201|2016-08-22 07:00,22,146.13,146.33,146.13,146.32,45
20161201|2016-08-22 07:30,22,146.24,146.24,146.24,146.24,23
20161201|2016-08-22 08:00,22,146.42,146.42,146.36,146.37,21
20161201|2016-08-22 08:30,22,146.41,146.44,146.4,146.41,41
20161201|2016-08-22 09:00,22,146.4,146.46,146.39,146.46,98
20161201|2016-08-22 09:30,22,146.42,146.56,146.42,146.56,205
20161201|2016-08-22 10:00,22,146.54,146.66,146.53,146.63,27
20161201|2016-08-22 10:30,22,146.65,146.65,146.62,146.62,8
20161201|2016-08-22 11:30,22,146.66,146.68,146.66,146.68,55
20161201|2016-08-22 12:30,22,146.63,146.63,146.62,146.63,11
20161201|2016-08-22 13:00,22,146.64,146.64,146.64,146.64,9
20161201|2016-08-22 13:30,22,146.63,146.63,146.63,146.63,1
20161201|2016-08-22 14:00,22,146.6,146.6,146.6,146.6,2
20161201|2016-08-22 14:30,22,146.56,146.61,146.56,146.61,4
20161201|2016-08-23 05:00,23,146.54,146.54,146.41,146.43,39
20161201|2016-08-23 05:30,23,146.47,146.47,146.47,146.47,1
20161201|2016-08-23 06:00,23,146.5,146.5,146.47,146.47,9
20161201|2016-08-23 06:30,23,146.52,146.55,146.49,146.55,27
20161201|2016-08-23 07:00,23,146.6,146.63,146.58,146.61,310
20161201|2016-08-23 07:30,23,146.63,146.72,146.63,146.72,91
20161201|2016-08-23 08:00,23,146.7,146.76,146.7,146.76,25
20161201|2016-08-23 08:30,23,146.77,146.83,146.71,146.83,24
20161201|2016-08-23 09:00,23,146.83,146.86,146.78,146.79,198
20161201|2016-08-23 09:30,23,146.8,146.8,146.66,146.71,61
20161201|2016-08-23 10:00,23,146.68,146.72,146.65,146.65,13
20161201|2016-08-23 10:30,23,146.66,146.76,146.65,146.75,105
20161201|2016-08-23 11:00,23,146.75,146.76,146.68,146.68,254
20161201|2016-08-23 11:30,23,146.66,146.68,146.64,146.68,5
20161201|2016-08-23 12:00,23,146.69,146.74,146.66,146.72,143
20161201|2016-08-23 12:30,23,146.72,146.72,146.72,146.72,1
20161201|2016-08-23 13:00,23,146.75,146.75,146.7,146.7,53
20161201|2016-08-23 13:30,23,146.74,146.74,146.64,146.67,139
20161201|2016-08-23 14:00,23,146.69,146.69,146.61,146.61,41
20161201|2016-08-23 14:30,23,146.66,146.66,146.64,146.65,76
20161201|2016-08-24 04:30,24,146.65,146.65,146.65,146.65,1
20161201|2016-08-24 05:00,24,146.61,146.68,146.61,146.68,366
20161201|2016-08-24 05:30,24,146.66,146.69,146.62,146.65,91
20161201|2016-08-24 06:00,24,146.64,146.69,146.61,146.67,113
20161201|2016-08-24 06:30,24,146.67,146.73,146.67,146.73,156
20161201|2016-08-24 07:00,24,146.73,146.77,146.7,146.76,317
20161201|2016-08-24 07:30,24,146.76,146.79,146.69,146.73,442
20161201|2016-08-24 08:00,24,146.72,146.79,146.71,146.77,396
20161201|2016-08-24 08:30,24,146.78,146.8,146.65,146.67,384
20161201|2016-08-24 09:00,24,146.68,146.68,146.41,146.44,676
20161201|2016-08-24 09:30,24,146.45,146.55,146.44,146.54,530
20161201|2016-08-24 10:00,24,146.54,146.66,146.47,146.66,305
20161201|2016-08-24 10:30,24,146.65,146.69,146.59,146.66,354
20161201|2016-08-24 11:00,24,146.67,146.75,146.64,146.74,211
20161201|2016-08-24 11:30,24,146.73,146.76,146.69,146.7,225
20161201|2016-08-24 12:00,24,146.72,146.74,146.65,146.7,281
20161201|2016-08-24 12:30,24,146.71,146.73,146.63,146.66,156
20161201|2016-08-24 13:00,24,146.65,146.69,146.64,146.67,247
20161201|2016-08-24 13:30,24,146.67,146.68,146.56,146.56,728
20161201|2016-08-24 14:00,24,146.57,146.61,146.56,146.6,364
20161201|2016-08-24 14:30,24,146.62,146.62,146.58,146.61,192
20161201|2016-08-25 05:00,25,146.6,146.62,146.55,146.6,418
20161201|2016-08-25 05:30,25,146.59,146.62,146.55,146.56,157
20161201|2016-08-25 06:00,25,146.56,146.58,146.53,146.55,272
20161201|2016-08-25 06:30,25,146.55,146.55,146.43,146.47,441
20161201|2016-08-25 07:00,25,146.46,146.68,146.42,146.48,834
20161201|2016-08-25 07:30,25,146.46,146.46,146.24,146.24,1822
20161201|2016-08-25 08:00,25,146.24,146.28,146.15,146.18,2113
20161201|2016-08-25 08:30,25,146.18,146.27,146.12,146.27,2604
20161201|2016-08-25 09:00,25,146.27,146.35,146.24,146.35,2408
20161201|2016-08-25 09:30,25,146.35,146.49,146.31,146.43,1869
20161201|2016-08-25 10:00,25,146.43,146.45,146.37,146.41,1343
20161201|2016-08-25 10:30,25,146.41,146.41,146.3,146.31,913
20161201|2016-08-25 11:00,25,146.31,146.4,146.29,146.38,1191
20161201|2016-08-25 11:30,25,146.37,146.38,146.3,146.33,387
20161201|2016-08-25 12:00,25,146.33,146.35,146.23,146.23,935
20161201|2016-08-25 12:30,25,146.23,146.32,146.21,146.28,509
20161201|2016-08-25 13:00,25,146.26,146.26,146.21,146.22,610
20161201|2016-08-25 13:30,25,146.21,146.29,146.21,146.28,1365
20161201|2016-08-25 14:00,25,146.28,146.29,146.22,146.24,412
20161201|2016-08-25 14:30,25,146.24,146.25,146.17,146.18,127
20161201|2016-08-26 04:30,26,146.24,146.24,146.24,146.24,6
20161201|2016-08-26 05:00,26,146.3,146.36,146.26,146.32,902
20161201|2016-08-26 05:30,26,146.33,146.33,146.24,146.25,454
20161201|2016-08-26 06:00,26,146.25,146.27,146.23,146.26,573
20161201|2016-08-26 06:30,26,146.26,146.29,146.21,146.24,1014
20161201|2016-08-26 07:00,26,146.23,146.31,146.21,146.27,1702
20161201|2016-08-26 07:30,26,146.27,146.45,146.24,146.37,3166
20161201|2016-08-26 08:00,26,146.37,146.43,146.29,146.31,1931
20161201|2016-08-26 08:30,26,146.32,146.42,146.32,146.39,2119
20161201|2016-08-26 09:00,26,146.39,146.71,146.01,146.58,14466
20161201|2016-08-26 09:30,26,146.58,146.62,146.49,146.55,3538
20161201|2016-08-26 10:00,26,146.55,146.65,146.51,146.52,2552
20161201|2016-08-26 10:30,26,146.52,146.55,146.22,146.24,4969
20161201|2016-08-26 11:00,26,146.23,146.23,146.08,146.11,3899
20161201|2016-08-26 11:30,26,146.12,146.17,146.07,146.17,2087
20161201|2016-08-26 12:00,26,146.16,146.16,146.08,146.1,1234
20161201|2016-08-26 12:30,26,146.09,146.11,145.96,145.96,2021
20161201|2016-08-26 13:00,26,145.96,145.98,145.78,145.82,2968
20161201|2016-08-26 13:30,26,145.82,145.84,145.7,145.76,3697
20161201|2016-08-26 14:00,26,145.76,145.86,145.75,145.84,1239
20161201|2016-08-26 14:30,26,145.84,145.97,145.83,145.9,1258
20161201|2016-08-29 04:30,29,145.91,146.02,145.91,146.02,30
20161201|2016-08-29 05:00,29,145.99,146.1,145.91,145.93,2275
20161201|2016-08-29 05:30,29,145.94,145.94,145.87,145.89,643
20161201|2016-08-29 06:00,29,145.89,145.92,145.88,145.92,617
20161201|2016-08-29 06:30,29,145.92,145.93,145.89,145.9,517
20161201|2016-08-29 07:00,29,145.91,146.1,145.9,146.04,3731
20161201|2016-08-29 07:30,29,146.04,146.19,146.02,146.16,4176
20161201|2016-08-29 08:00,29,146.16,146.21,146.12,146.2,2972
20161201|2016-08-29 08:30,29,146.2,146.38,146.2,146.33,6617
20161201|2016-08-29 09:00,29,146.33,146.42,146.31,146.39,2565
20161201|2016-08-29 09:30,29,146.38,146.4,146.31,146.38,2622
20161201|2016-08-29 10:00,29,146.37,146.45,146.36,146.45,3213
20161201|2016-08-29 10:30,29,146.44,146.46,146.41,146.44,1510
20161201|2016-08-29 11:00,29,146.44,146.45,146.4,146.43,2755
20161201|2016-08-29 11:30,29,146.42,146.51,146.41,146.51,1626
20161201|2016-08-29 12:00,29,146.5,146.62,146.5,146.61,2782
20161201|2016-08-29 12:30,29,146.61,146.66,146.6,146.64,2825
20161201|2016-08-29 13:00,29,146.64,146.66,146.57,146.61,3493
20161201|2016-08-29 13:30,29,146.61,146.74,146.61,146.68,4173
20161201|2016-08-29 14:00,29,146.69,146.69,146.64,146.64,1166
20161201|2016-08-29 14:30,29,146.65,146.7,146.63,146.67,1028
20161201|2016-08-30 04:30,30,146.48,146.55,146.48,146.51,50
20161201|2016-08-30 05:00,30,146.53,146.55,146.42,146.49,1471
20161201|2016-08-30 05:30,30,146.48,146.64,146.45,146.55,1318
20161201|2016-08-30 06:00,30,146.55,146.59,146.53,146.54,1920
20161201|2016-08-30 06:30,30,146.54,146.62,146.51,146.61,2224
20161201|2016-08-30 07:00,30,146.61,146.65,146.51,146.54,3742
20161201|2016-08-30 07:30,30,146.53,146.58,146.51,146.54,2366
20161201|2016-08-30 08:00,30,146.54,146.66,146.49,146.65,4358
20161201|2016-08-30 08:30,30,146.65,146.72,146.59,146.65,4987
20161201|2016-08-30 09:00,30,146.65,146.76,146.58,146.75,4541
20161201|2016-08-30 09:30,30,146.75,146.78,146.67,146.7,4548
20161201|2016-08-30 10:00,30,146.71,146.73,146.65,146.68,3358
20161201|2016-08-30 10:30,30,146.67,146.73,146.65,146.67,2450
20161201|2016-08-30 11:00,30,146.68,146.71,146.62,146.63,1774
20161201|2016-08-30 11:30,30,146.63,146.67,146.58,146.59,1927
20161201|2016-08-30 12:00,30,146.59,146.66,146.59,146.61,978
20161201|2016-08-30 12:30,30,146.61,146.63,146.58,146.59,1429
20161201|2016-08-30 13:00,30,146.59,146.65,146.59,146.65,1633
20161201|2016-08-30 13:30,30,146.65,146.68,146.6,146.68,2037
20161201|2016-08-30 14:00,30,146.67,146.69,146.65,146.67,548
20161201|2016-08-30 14:30,30,146.67,146.73,146.67,146.7,754
20161201|2016-08-31 04:30,31,146.68,146.7,146.68,146.7,148
20161201|2016-08-31 05:00,31,146.7,146.71,146.61,146.62,1117
20161201|2016-08-31 05:30,31,146.62,146.62,146.55,146.6,915
20161201|2016-08-31 06:00,31,146.61,146.62,146.54,146.56,1865
20161201|2016-08-31 06:30,31,146.57,146.59,146.5,146.5,2570
20161201|2016-08-31 07:00,31,146.51,146.58,146.44,146.48,4658
20161201|2016-08-31 07:30,31,146.47,146.58,146.43,146.56,4839
20161201|2016-08-31 08:00,31,146.55,146.65,146.54,146.55,3513
20161201|2016-08-31 08:30,31,146.56,146.65,146.5,146.62,3806
20161201|2016-08-31 09:00,31,146.61,146.71,146.61,146.69,2924
20161201|2016-08-31 09:30,31,146.7,146.78,146.6,146.62,4350
20161201|2016-08-31 10:00,31,146.62,146.68,146.45,146.48,6170
20161201|2016-08-31 10:30,31,146.47,146.62,146.47,146.58,3177
20161201|2016-08-31 11:00,31,146.58,146.69,146.57,146.68,2938
20161201|2016-08-31 11:30,31,146.67,146.77,146.67,146.73,2612
20161201|2016-08-31 12:00,31,146.73,146.8,146.73,146.79,1189
20161201|2016-08-31 12:30,31,146.78,146.78,146.74,146.77,1143
20161201|2016-08-31 13:00,31,146.77,146.79,146.74,146.75,2027
20161201|2016-08-31 13:30,31,146.75,146.84,146.73,146.76,7348
20161201|2016-08-31 14:00,31,146.76,146.78,146.64,146.72,2754
20161201|2016-08-31 14:30,31,146.71,146.71,146.61,146.66,2235
20161201|2016-09-01 04:30,1,146.48,146.48,146.46,146.46,21
20161201|2016-09-01 05:00,1,146.42,146.5,146.37,146.41,2117
20161201|2016-09-01 05:30,1,146.4,146.5,146.36,146.49,1077
20161201|2016-09-01 06:00,1,146.49,146.6,146.48,146.56,1483
20161201|2016-09-01 06:30,1,146.56,146.56,146.49,146.52,2070
20161201|2016-09-01 07:00,1,146.52,146.55,146.5,146.51,3453
20161201|2016-09-01 07:30,1,146.51,146.52,146.41,146.46,5759
20161201|2016-09-01 08:00,1,146.47,146.5,146.42,146.44,5181
20161201|2016-09-01 08:30,1,146.44,146.45,146.33,146.4,5338
20161201|2016-09-01 09:00,1,146.41,146.73,146.41,146.67,9674
20161201|2016-09-01 09:30,1,146.67,146.74,146.59,146.72,6342
20161201|2016-09-01 10:00,1,146.72,146.77,146.66,146.74,3303
20161201|2016-09-01 10:30,1,146.74,146.84,146.74,146.81,3010
20161201|2016-09-01 11:00,1,146.81,146.9,146.81,146.86,3293
20161201|2016-09-01 11:30,1,146.86,146.97,146.84,146.96,2453
20161201|2016-09-01 12:00,1,146.96,146.97,146.88,146.88,1898
20161201|2016-09-01 12:30,1,146.88,146.9,146.85,146.88,2644
20161201|2016-09-01 13:00,1,146.88,146.95,146.87,146.9,1820
20161201|2016-09-01 13:30,1,146.9,146.9,146.78,146.8,4779
20161201|2016-09-01 14:00,1,146.8,146.8,146.75,146.78,1133
20161201|2016-09-01 14:30,1,146.78,146.85,146.77,146.84,1776
20161201|2016-09-02 04:30,2,146.67,146.7,146.66,146.66,106
20161201|2016-09-02 05:00,2,146.67,146.73,146.63,146.72,1951
20161201|2016-09-02 05:30,2,146.71,146.73,146.67,146.69,464
20161201|2016-09-02 06:00,2,146.68,146.74,146.64,146.74,820
20161201|2016-09-02 06:30,2,146.74,146.78,146.7,146.77,1748
20161201|2016-09-02 07:00,2,146.78,146.94,146.77,146.93,3068
20161201|2016-09-02 07:30,2,146.95,147.18,146.57,146.6,11648
20161201|2016-09-02 08:00,2,146.6,146.61,146.33,146.42,6121
20161201|2016-09-02 08:30,2,146.42,146.47,146.28,146.34,5112
20161201|2016-09-02 09:00,2,146.33,146.34,146.03,146.12,9220
20161201|2016-09-02 09:30,2,146.11,146.16,146.01,146.09,5352
20161201|2016-09-02 10:00,2,146.09,146.11,146.02,146.06,3920
20161201|2016-09-02 10:30,2,146.06,146.08,145.95,146.05,4898
20161201|2016-09-02 11:00,2,146.05,146.09,145.97,146.02,5631
20161201|2016-09-02 11:30,2,146.02,146.16,146.01,146.08,4521
20161201|2016-09-02 12:00,2,146.08,146.14,145.99,145.99,1118
20161201|2016-09-06 04:30,6,146.17,146.24,146.17,146.2,77
20161201|2016-09-06 05:00,6,146.19,146.24,146.05,146.15,3091
20161201|2016-09-06 05:30,6,146.16,146.2,146.06,146.06,1069
20161201|2016-09-06 06:00,6,146.07,146.24,146.06,146.23,1606
20161201|2016-09-06 06:30,6,146.22,146.27,146.18,146.27,2870
20161201|2016-09-06 07:00,6,146.27,146.36,146.19,146.32,5303
20161201|2016-09-06 07:30,6,146.32,146.33,146.23,146.29,2301
20161201|2016-09-06 08:00,6,146.29,146.33,146.14,146.14,3710
20161201|2016-09-06 08:30,6,146.16,146.17,146.02,146.08,5097
20161201|2016-09-06 09:00,6,146.09,146.39,146.08,146.36,11161
20161201|2016-09-06 09:30,6,146.37,146.41,146.28,146.33,4325
20161201|2016-09-06 10:00,6,146.33,146.46,146.3,146.35,4216
20161201|2016-09-06 10:30,6,146.35,146.45,146.31,146.43,2398
20161201|2016-09-06 11:00,6,146.43,146.52,146.41,146.48,1859
20161201|2016-09-06 11:30,6,146.48,146.58,146.48,146.55,2625
20161201|2016-09-06 12:00,6,146.56,146.58,146.52,146.53,1317
20161201|2016-09-06 12:30,6,146.53,146.54,146.47,146.53,1849
20161201|2016-09-06 13:00,6,146.53,146.58,146.51,146.52,1422
20161201|2016-09-06 13:30,6,146.52,146.53,146.43,146.44,2455
20161201|2016-09-06 14:00,6,146.44,146.45,146.4,146.42,753
20161201|2016-09-06 14:30,6,146.42,146.49,146.42,146.46,791
20161201|2016-09-07 05:00,7,146.48,146.61,146.46,146.52,1819
20161201|2016-09-07 05:30,7,146.52,146.57,146.51,146.55,255
20161201|2016-09-07 06:00,7,146.56,146.7,146.54,146.67,1891
20161201|2016-09-07 06:30,7,146.66,146.69,146.65,146.67,996
20161201|2016-09-07 07:00,7,146.66,146.79,146.59,146.76,3127
20161201|2016-09-07 07:30,7,146.76,146.79,146.72,146.74,4152
20161201|2016-09-07 08:00,7,146.73,146.8,146.68,146.73,2637
20161201|2016-09-07 08:30,7,146.72,146.76,146.65,146.7,4406
20161201|2016-09-07 09:00,7,146.7,146.89,146.7,146.84,8380
20161201|2016-09-07 09:30,7,146.84,146.84,146.71,146.8,5008
20161201|2016-09-07 10:00,7,146.81,146.86,146.75,146.82,4015
20161201|2016-09-07 10:30,7,146.82,146.82,146.71,146.72,3804
20161201|2016-09-07 11:00,7,146.71,146.74,146.69,146.72,3549
20161201|2016-09-07 11:30,7,146.72,146.75,146.7,146.72,1901
20161201|2016-09-07 12:00,7,146.72,146.8,146.72,146.79,1934
20161201|2016-09-07 12:30,7,146.79,146.8,146.75,146.75,1591
20161201|2016-09-07 13:00,7,146.75,146.81,146.75,146.78,1680
20161201|2016-09-07 13:30,7,146.78,146.81,146.76,146.8,2556
20161201|2016-09-07 14:00,7,146.8,146.84,146.78,146.84,1436
20161201|2016-09-07 14:30,7,146.84,146.87,146.81,146.82,799
20161201|2016-09-08 05:00,8,146.79,146.79,146.63,146.68,1847
20161201|2016-09-08 05:30,8,146.67,146.68,146.61,146.67,1237
20161201|2016-09-08 06:00,8,146.67,146.72,146.62,146.65,1447
20161201|2016-09-08 06:30,8,146.65,146.67,146.5,146.57,3389
20161201|2016-09-08 07:00,8,146.57,146.6,146.45,146.45,3231
20161201|2016-09-08 07:30,8,146.45,146.47,146.13,146.31,8095
20161201|2016-09-08 08:00,8,146.3,146.41,146.26,146.41,6107
20161201|2016-09-08 08:30,8,146.42,146.55,146.38,146.51,8724
20161201|2016-09-08 09:00,8,146.51,146.53,146.35,146.36,6381
20161201|2016-09-08 09:30,8,146.36,146.4,146.24,146.26,6008
20161201|2016-09-08 10:00,8,146.25,146.25,145.93,145.97,9862
20161201|2016-09-08 10:30,8,145.96,145.98,145.81,145.97,6488
20161201|2016-09-08 11:00,8,145.98,145.98,145.89,145.91,3348
20161201|2016-09-08 11:30,8,145.91,145.94,145.82,145.83,3201
20161201|2016-09-08 12:00,8,145.83,145.84,145.72,145.8,4046
20161201|2016-09-08 12:30,8,145.81,145.82,145.57,145.57,4238
20161201|2016-09-08 13:00,8,145.58,145.63,145.53,145.54,3400
20161201|2016-09-08 13:30,8,145.55,145.59,145.43,145.56,5530
20161201|2016-09-08 14:00,8,145.56,145.69,145.55,145.69,2038
20161201|2016-09-08 14:30,8,145.68,145.75,145.68,145.75,1842
20161201|2016-09-09 05:00,9,145.58,145.62,145.44,145.52,2128
20161201|2016-09-09 05:30,9,145.52,145.53,145.36,145.39,1485
20161201|2016-09-09 06:00,9,145.4,145.46,145.32,145.38,3210
20161201|2016-09-09 06:30,9,145.39,145.45,145.27,145.33,5320
20161201|2016-09-09 07:00,9,145.32,145.33,145.15,145.24,8845
20161201|2016-09-09 07:30,9,145.24,145.28,145.11,145.2,7092
20161201|2016-09-09 08:00,9,145.19,145.33,145.17,145.23,4142
20161201|2016-09-09 08:30,9,145.22,145.24,145.14,145.2,4052
20161201|2016-09-09 09:00,9,145.2,145.28,145.09,145.12,6286
20161201|2016-09-09 09:30,9,145.12,145.21,144.98,145.19,5317
20161201|2016-09-09 10:00,9,145.2,145.2,144.96,145.01,4254
20161201|2016-09-09 10:30,9,145.02,145.08,144.99,145.04,2137
20161201|2016-09-09 11:00,9,145.04,145.05,145.01,145.04,2163
20161201|2016-09-09 11:30,9,145.04,145.06,144.97,144.97,2256
20161201|2016-09-09 12:00,9,144.97,145,144.94,144.95,1531
20161201|2016-09-09 12:30,9,144.95,144.96,144.9,144.92,2346
20161201|2016-09-09 13:00,9,144.91,144.93,144.85,144.91,2701
20161201|2016-09-09 13:30,9,144.92,144.97,144.89,144.92,3206
20161201|2016-09-09 14:00,9,144.91,144.95,144.85,144.93,1525
20161201|2016-09-09 14:30,9,144.94,145.01,144.93,144.97,1592
20161201|2016-09-12 04:30,12,144.78,144.78,144.76,144.78,84
20161201|2016-09-12 05:00,12,144.76,144.93,144.76,144.78,2056
20161201|2016-09-12 05:30,12,144.78,144.79,144.72,144.74,1039
20161201|2016-09-12 06:00,12,144.74,144.88,144.68,144.73,4386
20161201|2016-09-12 06:30,12,144.74,144.79,144.73,144.77,2898
20161201|2016-09-12 07:00,12,144.77,145.06,144.76,145.04,6332
20161201|2016-09-12 07:30,12,145.04,145.05,144.87,144.88,4333
20161201|2016-09-12 08:00,12,144.88,144.94,144.7,144.7,4133
20161201|2016-09-12 08:30,12,144.7,144.85,144.67,144.84,5478
20161201|2016-09-12 09:00,12,144.84,144.98,144.8,144.97,6740
20161201|2016-09-12 09:30,12,144.96,145,144.91,144.95,4804
20161201|2016-09-12 10:00,12,144.94,145.03,144.91,144.95,5996
20161201|2016-09-12 10:30,12,144.95,145.02,144.93,144.93,1940
20161201|2016-09-12 11:00,12,144.93,145.01,144.93,144.97,2183
20161201|2016-09-12 11:30,12,144.98,145,144.95,144.97,1800
20161201|2016-09-12 12:00,12,144.97,145.07,144.86,144.88,4242
20161201|2016-09-12 12:30,12,144.87,145.05,144.87,145.03,2641
20161201|2016-09-12 13:00,12,145.02,145.08,144.99,145.05,2257
20161201|2016-09-12 13:30,12,145.06,145.08,145.01,145.03,2563
20161201|2016-09-12 14:00,12,145.03,145.03,144.97,145.03,1032
20161201|2016-09-12 14:30,12,145.02,145.04,145.01,145.04,691
20161201|2016-09-13 04:30,13,145.25,145.29,145.21,145.21,40
20161201|2016-09-13 05:00,13,145.2,145.25,145.15,145.15,1535
20161201|2016-09-13 05:30,13,145.15,145.19,145.11,145.15,1121
20161201|2016-09-13 06:00,13,145.15,145.23,145.11,145.16,1369
20161201|2016-09-13 06:30,13,145.15,145.18,145.1,145.17,2093
20161201|2016-09-13 07:00,13,145.17,145.21,144.92,144.97,3852
20161201|2016-09-13 07:30,13,144.98,145.06,144.94,145.05,3833
20161201|2016-09-13 08:00,13,145.04,145.05,144.97,144.98,3181
20161201|2016-09-13 08:30,13,144.98,145.03,144.88,144.94,5072
20161201|2016-09-13 09:00,13,144.94,144.95,144.82,144.85,4539
20161201|2016-09-13 09:30,13,144.85,144.92,144.79,144.84,3840
20161201|2016-09-13 10:00,13,144.84,144.84,144.51,144.55,5839
20161201|2016-09-13 10:30,13,144.54,144.56,144.32,144.33,5413
20161201|2016-09-13 11:00,13,144.33,144.35,144.02,144.07,7486
20161201|2016-09-13 11:30,13,144.08,144.18,144.06,144.13,4888
20161201|2016-09-13 12:00,13,144.12,144.26,143.92,144.26,5967
20161201|2016-09-13 12:30,13,144.26,144.3,144.08,144.11,3002
20161201|2016-09-13 13:00,13,144.11,144.11,143.93,143.95,1897
20161201|2016-09-13 13:30,13,143.96,144.11,143.88,144.1,3861
20161201|2016-09-13 14:00,13,144.09,144.12,144.06,144.09,1191
20161201|2016-09-13 14:30,13,144.09,144.19,144.06,144.18,1261
20161201|2016-09-14 05:00,14,144.25,144.48,144.25,144.33,3942
20161201|2016-09-14 05:30,14,144.33,144.38,144.29,144.37,1389
20161201|2016-09-14 06:00,14,144.37,144.48,144.37,144.47,2410
20161201|2016-09-14 06:30,14,144.48,144.6,144.46,144.6,2701
20161201|2016-09-14 07:00,14,144.59,144.65,144.54,144.63,5039
20161201|2016-09-14 07:30,14,144.63,144.7,144.61,144.65,4769
20161201|2016-09-14 08:00,14,144.64,144.65,144.41,144.47,4328
20161201|2016-09-14 08:30,14,144.48,144.74,144.47,144.71,4695
20161201|2016-09-14 09:00,14,144.7,144.83,144.7,144.77,4935
20161201|2016-09-14 09:30,14,144.76,144.83,144.71,144.71,4392
20161201|2016-09-14 10:00,14,144.7,144.85,144.69,144.83,3669
20161201|2016-09-14 10:30,14,144.82,144.94,144.82,144.93,3616
20161201|2016-09-14 11:00,14,144.93,144.95,144.86,144.93,2996
20161201|2016-09-14 11:30,14,144.93,144.94,144.77,144.81,2336
20161201|2016-09-14 12:00,14,144.82,144.83,144.73,144.76,1810
20161201|2016-09-14 12:30,14,144.77,144.78,144.67,144.72,2448
20161201|2016-09-14 13:00,14,144.72,144.78,144.72,144.75,1642
20161201|2016-09-14 13:30,14,144.76,144.84,144.75,144.79,2628
20161201|2016-09-14 14:00,14,144.79,144.81,144.71,144.72,2271
20161201|2016-09-14 14:30,14,144.72,144.75,144.69,144.75,1378
20161201|2016-09-15 04:30,15,144.62,144.65,144.61,144.64,13
20161201|2016-09-15 05:00,15,144.63,144.63,144.33,144.42,4104
20161201|2016-09-15 05:30,15,144.42,144.53,144.42,144.52,1442
20161201|2016-09-15 06:00,15,144.53,144.76,144.52,144.75,2010
20161201|2016-09-15 06:30,15,144.74,144.87,144.72,144.85,3381
20161201|2016-09-15 07:00,15,144.85,144.87,144.79,144.82,3024
20161201|2016-09-15 07:30,15,144.82,144.94,144.56,144.56,7457
20161201|2016-09-15 08:00,15,144.56,144.6,144.37,144.46,5409
20161201|2016-09-15 08:30,15,144.46,144.47,144.19,144.39,6271
20161201|2016-09-15 09:00,15,144.38,144.49,144.33,144.49,4304
20161201|2016-09-15 09:30,15,144.49,144.63,144.45,144.59,2863
20161201|2016-09-15 10:00,15,144.58,144.67,144.54,144.56,2915
20161201|2016-09-15 10:30,15,144.57,144.63,144.51,144.56,2562
20161201|2016-09-15 11:00,15,144.57,144.57,144.42,144.44,2521
20161201|2016-09-15 11:30,15,144.44,144.48,144.39,144.48,2398
20161201|2016-09-15 12:00,15,144.48,144.52,144.44,144.46,1273
20161201|2016-09-15 12:30,15,144.46,144.63,144.46,144.62,1918
20161201|2016-09-15 13:00,15,144.62,144.66,144.56,144.63,1662
20161201|2016-09-15 13:30,15,144.64,144.64,144.58,144.62,2470
20161201|2016-09-15 14:00,15,144.62,144.68,144.5,144.55,2108
20161201|2016-09-15 14:30,15,144.55,144.62,144.52,144.58,1587
20161201|2016-09-16 04:30,16,144.89,144.91,144.89,144.91,83
20161201|2016-09-16 05:00,16,144.94,145.15,144.9,145.11,3782
20161201|2016-09-16 05:30,16,145.11,145.15,145.08,145.14,1854
20161201|2016-09-16 06:00,16,145.13,145.14,145.04,145.09,1583
20161201|2016-09-16 06:30,16,145.1,145.14,144.99,144.99,1471
20161201|2016-09-16 07:00,16,144.99,145.03,144.9,144.95,3955
20161201|2016-09-16 07:30,16,144.98,144.98,144.69,144.72,6912
20161201|2016-09-16 08:00,16,144.72,144.81,144.64,144.71,5665
20161201|2016-09-16 08:30,16,144.71,144.78,144.61,144.64,4606
20161201|2016-09-16 09:00,16,144.65,144.67,144.51,144.53,7615
20161201|2016-09-16 09:30,16,144.54,144.66,144.51,144.63,5147
20161201|2016-09-16 10:00,16,144.62,144.68,144.56,144.62,2935
20161201|2016-09-16 10:30,16,144.63,144.64,144.51,144.55,1780
20161201|2016-09-16 11:00,16,144.54,144.6,144.51,144.57,967
20161201|2016-09-16 11:30,16,144.57,144.6,144.53,144.56,1170
20161201|2016-09-16 12:00,16,144.55,144.61,144.52,144.52,923
20161201|2016-09-16 12:30,16,144.53,144.56,144.51,144.53,756
20161201|2016-09-16 13:00,16,144.54,144.54,144.5,144.51,1445
20161201|2016-09-16 13:30,16,144.52,144.58,144.51,144.53,1216
20161201|2016-09-16 14:00,16,144.53,144.59,144.51,144.58,983
20161201|2016-09-16 14:30,16,144.57,144.64,144.56,144.63,747
20161201|2016-09-19 04:30,19,144.45,144.46,144.44,144.44,20
20161201|2016-09-19 05:00,19,144.43,144.52,144.37,144.5,1842
20161201|2016-09-19 05:30,19,144.51,144.62,144.49,144.57,718
20161201|2016-09-19 06:00,19,144.56,144.59,144.54,144.58,402
20161201|2016-09-19 06:30,19,144.57,144.58,144.5,144.53,1463
20161201|2016-09-19 07:00,19,144.53,144.75,144.47,144.69,4465
20161201|2016-09-19 07:30,19,144.7,144.72,144.62,144.65,4187
20161201|2016-09-19 08:00,19,144.65,144.66,144.55,144.66,4384
20161201|2016-09-19 08:30,19,144.65,144.68,144.6,144.65,3844
20161201|2016-09-19 09:00,19,144.65,144.7,144.56,144.58,2898
20161201|2016-09-19 09:30,19,144.58,144.6,144.52,144.58,3083
20161201|2016-09-19 10:00,19,144.58,144.66,144.57,144.62,2406
20161201|2016-09-19 10:30,19,144.62,144.78,144.62,144.72,3703
20161201|2016-09-19 11:00,19,144.71,144.81,144.68,144.68,2542
20161201|2016-09-19 11:30,19,144.69,144.77,144.69,144.74,881
20161201|2016-09-19 12:00,19,144.74,144.77,144.73,144.73,548
20161201|2016-09-19 12:30,19,144.74,144.84,144.72,144.76,2116
20161201|2016-09-19 13:00,19,144.76,144.79,144.7,144.72,1175
20161201|2016-09-19 13:30,19,144.72,144.78,144.72,144.76,1105
20161201|2016-09-19 14:00,19,144.76,144.77,144.72,144.73,811
20161201|2016-09-19 14:30,19,144.73,144.73,144.66,144.66,911
20161201|2016-09-20 05:00,20,144.83,144.94,144.78,144.93,2133
20161201|2016-09-20 05:30,20,144.94,144.97,144.89,144.91,884
20161201|2016-09-20 06:00,20,144.92,144.98,144.92,144.98,888
20161201|2016-09-20 06:30,20,144.97,145.02,144.89,144.95,1575
20161201|2016-09-20 07:00,20,144.95,145.02,144.93,144.98,2063
20161201|2016-09-20 07:30,20,144.96,145.06,144.95,145,3052
20161201|2016-09-20 08:00,20,145.01,145.1,145,145.04,1722
20161201|2016-09-20 08:30,20,145.05,145.08,144.99,145.06,5126
20161201|2016-09-20 09:00,20,145.06,145.15,145.06,145.15,4362
20161201|2016-09-20 09:30,20,145.15,145.18,145.11,145.18,2636
20161201|2016-09-20 10:00,20,145.19,145.22,145.12,145.13,4062
20161201|2016-09-20 10:30,20,145.12,145.15,145.08,145.15,3330
20161201|2016-09-20 11:00,20,145.15,145.17,145.11,145.13,3422
20161201|2016-09-20 11:30,20,145.13,145.15,145.1,145.14,1973
20161201|2016-09-20 12:00,20,145.13,145.13,144.97,144.99,2136
20161201|2016-09-20 12:30,20,145,145.01,144.93,145.01,1982
20161201|2016-09-20 13:00,20,145.01,145.05,145,145.04,1690
20161201|2016-09-20 13:30,20,145.03,145.04,144.99,145.02,1075
20161201|2016-09-20 14:00,20,145.02,145.04,144.99,145.02,700
20161201|2016-09-20 14:30,20,145.02,145.06,145.01,145.06,1104
20161201|2016-09-21 05:00,21,145.09,145.09,144.94,144.96,1250
20161201|2016-09-21 05:30,21,144.97,144.98,144.93,144.97,1082
20161201|2016-09-21 06:00,21,144.98,145.04,144.98,145.04,599
20161201|2016-09-21 06:30,21,145.03,145.06,144.99,145,985
20161201|2016-09-21 07:00,21,145,145.13,144.96,145.1,2842
20161201|2016-09-21 07:30,21,145.11,145.12,144.9,144.92,3557
20161201|2016-09-21 08:00,21,144.92,144.92,144.76,144.79,4759
20161201|2016-09-21 08:30,21,144.8,144.88,144.77,144.87,3697
20161201|2016-09-21 09:00,21,144.88,144.91,144.81,144.91,2815
20161201|2016-09-21 09:30,21,144.9,144.91,144.83,144.85,1616
20161201|2016-09-21 10:00,21,144.84,144.86,144.74,144.78,2521
20161201|2016-09-21 10:30,21,144.78,144.87,144.78,144.87,1209
20161201|2016-09-21 11:00,21,144.88,144.99,144.85,144.96,2041
20161201|2016-09-21 11:30,21,144.95,144.97,144.85,144.87,1118
20161201|2016-09-21 12:00,21,144.86,144.93,144.86,144.89,777
20161201|2016-09-21 12:30,21,144.88,144.9,144.81,144.89,2692
20161201|2016-09-21 13:00,21,144.87,145.19,144.67,145.03,7301
20161201|2016-09-21 13:30,21,145.03,145.2,144.91,145.19,5896
20161201|2016-09-21 14:00,21,145.2,145.26,145.15,145.23,2616
20161201|2016-09-21 14:30,21,145.23,145.26,145.17,145.2,1901
20161201|2016-09-22 04:30,22,145.28,145.32,145.28,145.28,98
20161201|2016-09-22 05:00,22,145.28,145.47,145.27,145.4,2707
20161201|2016-09-22 05:30,22,145.4,145.45,145.39,145.45,956
20161201|2016-09-22 06:00,22,145.45,145.52,145.41,145.49,949
20161201|2016-09-22 06:30,22,145.48,145.5,145.32,145.36,1791
20161201|2016-09-22 07:00,22,145.36,145.5,145.35,145.46,4450
20161201|2016-09-22 07:30,22,145.47,145.58,145.43,145.57,3280
20161201|2016-09-22 08:00,22,145.57,145.69,145.54,145.57,3310
20161201|2016-09-22 08:30,22,145.57,145.72,145.54,145.62,6971
20161201|2016-09-22 09:00,22,145.62,145.7,145.53,145.67,4200
20161201|2016-09-22 09:30,22,145.67,145.75,145.65,145.73,3286
20161201|2016-09-22 10:00,22,145.73,145.84,145.71,145.84,4671
20161201|2016-09-22 10:30,22,145.83,145.88,145.79,145.88,3010
20161201|2016-09-22 11:00,22,145.87,145.91,145.78,145.8,3310
20161201|2016-09-22 11:30,22,145.8,145.85,145.79,145.82,1733
20161201|2016-09-22 12:00,22,145.82,145.87,145.77,145.78,2287
20161201|2016-09-22 12:30,22,145.77,145.79,145.75,145.78,1919
20161201|2016-09-22 13:00,22,145.77,145.8,145.72,145.73,2689
20161201|2016-09-22 13:30,22,145.73,145.75,145.68,145.74,2319
20161201|2016-09-22 14:00,22,145.74,145.82,145.74,145.8,1223
20161201|2016-09-22 14:30,22,145.8,145.82,145.76,145.77,1134
20161201|2016-09-23 04:30,23,145.89,145.89,145.85,145.85,23
20161201|2016-09-23 05:00,23,145.87,145.87,145.74,145.81,1780
20161201|2016-09-23 05:30,23,145.82,145.91,145.82,145.91,1335
20161201|2016-09-23 06:00,23,145.91,145.99,145.88,145.93,1561
20161201|2016-09-23 06:30,23,145.93,145.93,145.88,145.89,2043
20161201|2016-09-23 07:00,23,145.88,145.91,145.82,145.88,2858
20161201|2016-09-23 07:30,23,145.86,146.3,145.86,146.28,10431
20161201|2016-09-23 08:00,23,146.28,146.29,146.16,146.22,4516
20161201|2016-09-23 08:30,23,146.21,146.27,146.17,146.22,4634
20161201|2016-09-23 09:00,23,146.22,146.31,146.17,146.31,3932
20161201|2016-09-23 09:30,23,146.31,146.32,146.22,146.28,4264
20161201|2016-09-23 10:00,23,146.29,146.31,146.22,146.28,4057
20161201|2016-09-23 10:30,23,146.29,146.34,146.26,146.31,3043
20161201|2016-09-23 11:00,23,146.31,146.46,146.3,146.45,3065
20161201|2016-09-23 11:30,23,146.44,146.49,146.4,146.48,3509
20161201|2016-09-23 12:00,23,146.47,146.49,146.45,146.48,2008
20161201|2016-09-23 12:30,23,146.48,146.62,146.46,146.61,3469
20161201|2016-09-23 13:00,23,146.61,146.64,146.58,146.59,2460
20161201|2016-09-23 13:30,23,146.58,146.6,146.48,146.59,3409
20161201|2016-09-23 14:00,23,146.59,146.59,146.5,146.55,1096
20161201|2016-09-23 14:30,23,146.55,146.61,146.51,146.51,1853
20161201|2016-09-26 05:00,26,146.75,146.8,146.66,146.75,3546
20161201|2016-09-26 05:30,26,146.75,146.76,146.64,146.7,764
20161201|2016-09-26 06:00,26,146.7,146.75,146.69,146.75,513
20161201|2016-09-26 06:30,26,146.75,146.75,146.61,146.61,3524
20161201|2016-09-26 07:00,26,146.6,146.63,146.58,146.58,5828
20161201|2016-09-26 07:30,26,146.58,146.61,146.58,146.58,4361
20161201|2016-09-26 08:00,26,146.58,146.71,146.58,146.68,4528
20161201|2016-09-26 08:30,26,146.67,146.83,146.66,146.78,4989
20161201|2016-09-26 09:00,26,146.78,146.9,146.7,146.85,6446
20161201|2016-09-26 09:30,26,146.85,146.92,146.83,146.91,4376
20161201|2016-09-26 10:00,26,146.91,146.95,146.85,146.93,3995
20161201|2016-09-26 10:30,26,146.93,147.1,146.92,147.07,3980
20161201|2016-09-26 11:00,26,147.06,147.23,147.06,147.18,4287
20161201|2016-09-26 11:30,26,147.18,147.2,147.12,147.17,3255
20161201|2016-09-26 12:00,26,147.18,147.26,147.16,147.18,2875
20161201|2016-09-26 12:30,26,147.18,147.22,147.13,147.2,1702
20161201|2016-09-26 13:00,26,147.2,147.22,147.13,147.15,2830
20161201|2016-09-26 13:30,26,147.15,147.18,147.1,147.16,3412
20161201|2016-09-26 14:00,26,147.15,147.19,147.13,147.18,2168
20161201|2016-09-26 14:30,26,147.18,147.24,147.15,147.24,1712
20161201|2016-09-27 05:00,27,147.37,147.42,147.24,147.38,3041
20161201|2016-09-27 05:30,27,147.37,147.39,147.3,147.31,1643
20161201|2016-09-27 06:00,27,147.31,147.37,147.3,147.36,2291
20161201|2016-09-27 06:30,27,147.36,147.48,147.36,147.46,4532
20161201|2016-09-27 07:00,27,147.47,147.5,147.42,147.42,6719
20161201|2016-09-27 07:30,27,147.42,147.54,147.42,147.47,5886
20161201|2016-09-27 08:00,27,147.47,147.58,147.44,147.53,5248
20161201|2016-09-27 08:30,27,147.52,147.58,147.32,147.37,7547
20161201|2016-09-27 09:00,27,147.35,147.45,147.32,147.43,5236
20161201|2016-09-27 09:30,27,147.43,147.46,147.36,147.44,3399
20161201|2016-09-27 10:00,27,147.44,147.48,147.4,147.43,3950
20161201|2016-09-27 10:30,27,147.44,147.53,147.43,147.5,2150
20161201|2016-09-27 11:00,27,147.51,147.57,147.49,147.51,3052
20161201|2016-09-27 11:30,27,147.5,147.55,147.49,147.51,2592
20161201|2016-09-27 12:00,27,147.51,147.55,147.45,147.5,2534
20161201|2016-09-27 12:30,27,147.51,147.54,147.44,147.54,2606
20161201|2016-09-27 13:00,27,147.54,147.56,147.47,147.5,1652
20161201|2016-09-27 13:30,27,147.49,147.57,147.46,147.56,3050
20161201|2016-09-27 14:00,27,147.55,147.56,147.47,147.49,1793
20161201|2016-09-27 14:30,27,147.48,147.51,147.41,147.46,1249
20161201|2016-09-28 05:00,28,147.42,147.42,147.28,147.3,1655
20161201|2016-09-28 05:30,28,147.3,147.33,147.24,147.24,903
20161201|2016-09-28 06:00,28,147.24,147.31,147.23,147.3,1017
20161201|2016-09-28 06:30,28,147.3,147.35,147.28,147.31,2241
20161201|2016-09-28 07:00,28,147.31,147.35,147.26,147.3,4135
20161201|2016-09-28 07:30,28,147.3,147.45,147.26,147.45,5283
20161201|2016-09-28 08:00,28,147.44,147.51,147.38,147.48,5205
20161201|2016-09-28 08:30,28,147.49,147.54,147.44,147.44,4401
20161201|2016-09-28 09:00,28,147.44,147.57,147.42,147.53,4014
20161201|2016-09-28 09:30,28,147.54,147.57,147.45,147.55,4005
20161201|2016-09-28 10:00,28,147.55,147.69,147.54,147.6,6695
20161201|2016-09-28 10:30,28,147.6,147.64,147.57,147.59,2637
20161201|2016-09-28 11:00,28,147.59,147.63,147.59,147.62,2370
20161201|2016-09-28 11:30,28,147.62,147.67,147.59,147.63,2242
20161201|2016-09-28 12:00,28,147.64,147.68,147.6,147.64,1980
20161201|2016-09-28 12:30,28,147.64,147.68,147.62,147.67,1694
20161201|2016-09-28 13:00,28,147.67,147.68,147.43,147.43,6741
20161201|2016-09-28 13:30,28,147.43,147.44,147.27,147.36,7065
20161201|2016-09-28 14:00,28,147.37,147.38,147.27,147.34,2513
20161201|2016-09-28 14:30,28,147.33,147.37,147.27,147.34,2144
20161201|2016-09-29 05:00,29,147.25,147.25,147.09,147.18,2336
20161201|2016-09-29 05:30,29,147.18,147.24,147.14,147.2,1721
20161201|2016-09-29 06:00,29,147.19,147.22,147.14,147.19,2417
20161201|2016-09-29 06:30,29,147.19,147.27,147.15,147.27,2122
20161201|2016-09-29 07:00,29,147.27,147.43,147.23,147.42,5892
20161201|2016-09-29 07:30,29,147.41,147.48,147.31,147.36,5377
20161201|2016-09-29 08:00,29,147.36,147.38,147.25,147.29,5817
20161201|2016-09-29 08:30,29,147.29,147.38,147.23,147.32,5416
20161201|2016-09-29 09:00,29,147.33,147.42,147.31,147.39,3297
20161201|2016-09-29 09:30,29,147.4,147.46,147.36,147.38,3138
20161201|2016-09-29 10:00,29,147.38,147.5,147.38,147.45,3572
20161201|2016-09-29 10:30,29,147.45,147.47,147.41,147.42,1453
20161201|2016-09-29 11:00,29,147.42,147.53,147.4,147.52,1750
20161201|2016-09-29 11:30,29,147.51,147.69,147.51,147.66,4759
20161201|2016-09-29 12:00,29,147.66,147.77,147.63,147.67,3949
20161201|2016-09-29 12:30,29,147.68,147.73,147.62,147.72,3151
20161201|2016-09-29 13:00,29,147.72,147.72,147.59,147.61,2233
20161201|2016-09-29 13:30,29,147.62,147.76,147.58,147.73,4544
20161201|2016-09-29 14:00,29,147.73,147.75,147.67,147.67,1913
20161201|2016-09-29 14:30,29,147.67,147.73,147.64,147.7,1393
20161201|2016-09-30 04:30,30,147.83,147.83,147.83,147.83,14
20161201|2016-09-30 05:00,30,147.84,147.85,147.68,147.77,1987
20161201|2016-09-30 05:30,30,147.77,147.79,147.74,147.76,1262
20161201|2016-09-30 06:00,30,147.76,147.77,147.67,147.71,1549
20161201|2016-09-30 06:30,30,147.71,147.83,147.7,147.73,2148
20161201|2016-09-30 07:00,30,147.74,147.84,147.7,147.72,3680
20161201|2016-09-30 07:30,30,147.73,147.73,147.54,147.62,7940
20161201|2016-09-30 08:00,30,147.62,147.71,147.51,147.55,5109
20161201|2016-09-30 08:30,30,147.55,147.61,147.42,147.51,4798
20161201|2016-09-30 09:00,30,147.52,147.61,147.43,147.54,4068
20161201|2016-09-30 09:30,30,147.54,147.56,147.27,147.38,4979
20161201|2016-09-30 10:00,30,147.38,147.43,147.2,147.3,6789
20161201|2016-09-30 10:30,30,147.29,147.29,147.2,147.25,3885
20161201|2016-09-30 11:00,30,147.26,147.27,147.15,147.18,2478
20161201|2016-09-30 11:30,30,147.18,147.18,147.02,147.02,2450
20161201|2016-09-30 12:00,30,147.03,147.11,147.02,147.09,2189
20161201|2016-09-30 12:30,30,147.08,147.15,147.05,147.07,1815
20161201|2016-09-30 13:00,30,147.07,147.14,147.02,147.13,1612
20161201|2016-09-30 13:30,30,147.12,147.17,146.88,146.92,8974
20161201|2016-09-30 14:00,30,146.92,147.09,146.91,147.08,4069
20161201|2016-09-30 14:30,30,147.09,147.1,146.95,147.02,2320
20161201|2016-10-03 05:00,3,146.89,147.1,146.86,147.1,2204
20161201|2016-10-03 05:30,3,147.09,147.1,146.96,146.99,532
20161201|2016-10-03 06:00,3,146.98,147.18,146.98,147.08,2597
20161201|2016-10-03 06:30,3,147.08,147.12,147.01,147.07,1425
20161201|2016-10-03 07:00,3,147.07,147.25,147.06,147.14,3066
20161201|2016-10-03 07:30,3,147.14,147.25,147.14,147.19,2977
20161201|2016-10-03 08:00,3,147.19,147.28,147.19,147.27,2059
20161201|2016-10-03 08:30,3,147.28,147.35,147.25,147.31,2758
20161201|2016-10-03 09:00,3,147.3,147.33,147.1,147.18,4891
20161201|2016-10-03 09:30,3,147.19,147.2,147.1,147.11,3138
20161201|2016-10-03 10:00,3,147.12,147.25,147.1,147.19,4084
20161201|2016-10-03 10:30,3,147.19,147.23,147.12,147.15,3313
20161201|2016-10-03 11:00,3,147.15,147.18,147.09,147.15,3297
20161201|2016-10-03 11:30,3,147.15,147.19,147.12,147.15,1925
20161201|2016-10-03 12:00,3,147.14,147.17,147.08,147.08,1581
20161201|2016-10-03 12:30,3,147.08,147.08,147,147.02,2685
20161201|2016-10-03 13:00,3,147.02,147.05,146.97,146.99,2043
20161201|2016-10-03 13:30,3,146.99,147,146.9,146.9,2360
20161201|2016-10-03 14:00,3,146.91,146.97,146.9,146.96,1310
20161201|2016-10-03 14:30,3,146.95,146.99,146.92,146.98,1080
20161201|2016-10-04 04:30,4,146.99,147.02,146.99,147.01,7
20161201|2016-10-04 05:00,4,146.99,147.05,146.94,147.05,1447
20161201|2016-10-04 05:30,4,147.05,147.11,147.02,147.05,3028
20161201|2016-10-04 06:00,4,147.06,147.12,147.04,147.05,2913
20161201|2016-10-04 06:30,4,147.05,147.06,146.95,146.95,2600
20161201|2016-10-04 07:00,4,146.95,147.03,146.85,146.94,4663
20161201|2016-10-04 07:30,4,146.94,147.02,146.73,146.8,4613
20161201|2016-10-04 08:00,4,146.8,146.91,146.79,146.83,2603
20161201|2016-10-04 08:30,4,146.83,146.91,146.76,146.78,3746
20161201|2016-10-04 09:00,4,146.78,146.85,146.71,146.77,4182
20161201|2016-10-04 09:30,4,146.76,146.78,146.64,146.65,3017
20161201|2016-10-04 10:00,4,146.65,146.8,146.61,146.73,2957
20161201|2016-10-04 10:30,4,146.74,146.79,146.38,146.5,8202
20161201|2016-10-04 11:00,4,146.5,146.5,146.36,146.44,3863
20161201|2016-10-04 11:30,4,146.44,146.46,146.38,146.4,1613
20161201|2016-10-04 12:00,4,146.4,146.44,146.23,146.43,3676
20161201|2016-10-04 12:30,4,146.42,146.46,146.35,146.37,2949
20161201|2016-10-04 13:00,4,146.37,146.4,146.2,146.23,1886
20161201|2016-10-04 13:30,4,146.24,146.36,146.22,146.27,2164
20161201|2016-10-04 14:00,4,146.29,146.34,146.28,146.3,896
20161201|2016-10-04 14:30,4,146.29,146.3,146.23,146.29,1089
20161201|2016-10-05 05:00,5,146.12,146.3,146.07,146.12,3205
20161201|2016-10-05 05:30,5,146.13,146.13,146.02,146.08,1376
20161201|2016-10-05 06:00,5,146.07,146.24,146.06,146.23,1560
20161201|2016-10-05 06:30,5,146.22,146.37,146.21,146.37,2332
20161201|2016-10-05 07:00,5,146.36,146.51,146.34,146.51,6207
20161201|2016-10-05 07:30,5,146.5,146.51,146.26,146.29,4951
20161201|2016-10-05 08:00,5,146.29,146.33,146.17,146.27,4223
20161201|2016-10-05 08:30,5,146.27,146.35,146.2,146.35,4027
20161201|2016-10-05 09:00,5,146.32,146.32,146.01,146.08,6018
20161201|2016-10-05 09:30,5,146.08,146.11,145.86,145.89,4543
20161201|2016-10-05 10:00,5,145.89,146.02,145.89,146.02,3507
20161201|2016-10-05 10:30,5,146.01,146.02,145.84,145.88,3693
20161201|2016-10-05 11:00,5,145.89,145.92,145.84,145.91,2761
20161201|2016-10-05 11:30,5,145.91,145.97,145.91,145.91,2173
20161201|2016-10-05 12:00,5,145.92,145.96,145.91,145.95,1012
20161201|2016-10-05 12:30,5,145.96,146.02,145.96,145.99,1256
20161201|2016-10-05 13:00,5,145.99,145.99,145.87,145.88,1121
20161201|2016-10-05 13:30,5,145.88,145.95,145.86,145.95,3094
20161201|2016-10-05 14:00,5,145.94,145.95,145.87,145.87,2172
20161201|2016-10-05 14:30,5,145.88,145.91,145.84,145.88,2019
20161201|2016-10-06 05:00,6,146.03,146.04,145.86,145.98,2893
20161201|2016-10-06 05:30,6,145.98,146.01,145.93,145.96,1026
20161201|2016-10-06 06:00,6,145.96,145.99,145.9,145.91,1156
20161201|2016-10-06 06:30,6,145.92,146.11,145.92,145.95,2628
20161201|2016-10-06 07:00,6,145.95,145.97,145.74,145.76,3486
20161201|2016-10-06 07:30,6,145.74,145.75,145.54,145.58,8256
20161201|2016-10-06 08:00,6,145.58,145.58,145.35,145.43,7125
20161201|2016-10-06 08:30,6,145.42,145.43,145.32,145.33,5861
20161201|2016-10-06 09:00,6,145.33,145.5,145.28,145.44,5944
20161201|2016-10-06 09:30,6,145.45,145.47,145.37,145.38,3350
20161201|2016-10-06 10:00,6,145.37,145.54,145.35,145.52,3516
20161201|2016-10-06 10:30,6,145.52,145.64,145.44,145.57,8173
20161201|2016-10-06 11:00,6,145.57,145.59,145.4,145.43,3881
20161201|2016-10-06 11:30,6,145.41,145.43,145.34,145.38,1917
20161201|2016-10-06 12:00,6,145.38,145.42,145.36,145.37,1497
20161201|2016-10-06 12:30,6,145.37,145.43,145.36,145.36,2758
20161201|2016-10-06 13:00,6,145.36,145.4,145.31,145.39,2297
20161201|2016-10-06 13:30,6,145.38,145.38,145.25,145.25,4463
20161201|2016-10-06 14:00,6,145.25,145.27,145.22,145.24,2290
20161201|2016-10-06 14:30,6,145.24,145.27,145.23,145.23,885
20161201|2016-10-07 05:00,7,145.2,145.29,145.13,145.27,4115
20161201|2016-10-07 05:30,7,145.27,145.3,145.17,145.26,2606
20161201|2016-10-07 06:00,7,145.25,145.26,145.16,145.17,2268
20161201|2016-10-07 06:30,7,145.18,145.26,145.16,145.24,3301
20161201|2016-10-07 07:00,7,145.25,145.31,145.16,145.22,6071
20161201|2016-10-07 07:30,7,145.22,145.43,144.81,145.02,15236
20161201|2016-10-07 08:00,7,145.03,145.23,145.02,145.23,5829
20161201|2016-10-07 08:30,7,145.22,145.29,145.15,145.22,6441
20161201|2016-10-07 09:00,7,145.23,145.23,145.07,145.12,3528
20161201|2016-10-07 09:30,7,145.12,145.12,144.95,144.99,4313
20161201|2016-10-07 10:00,7,144.99,145.02,144.88,144.9,4586
20161201|2016-10-07 10:30,7,144.89,145.03,144.87,145.01,3840
20161201|2016-10-07 11:00,7,145,145.07,144.92,144.99,4012
20161201|2016-10-07 11:30,7,144.99,145.08,144.95,145.02,3589
20161201|2016-10-07 12:00,7,145.02,145.08,144.95,145.07,1581
20161201|2016-10-11 04:30,11,144.7,144.7,144.64,144.7,164
20161201|2016-10-11 05:00,11,144.69,144.7,144.53,144.67,3115
20161201|2016-10-11 05:30,11,144.67,144.86,144.6,144.82,3468
20161201|2016-10-11 06:00,11,144.82,144.88,144.77,144.84,2624
20161201|2016-10-11 06:30,11,144.83,144.86,144.81,144.83,2949
20161201|2016-10-11 07:00,11,144.82,144.83,144.7,144.74,7284
20161201|2016-10-11 07:30,11,144.74,144.74,144.5,144.52,6345
20161201|2016-10-11 08:00,11,144.52,144.59,144.48,144.59,6262
20161201|2016-10-11 08:30,11,144.59,144.6,144.48,144.57,5946
20161201|2016-10-11 09:00,11,144.56,144.69,144.52,144.66,6046
20161201|2016-10-11 09:30,11,144.66,144.72,144.62,144.71,4874
20161201|2016-10-11 10:00,11,144.71,144.88,144.68,144.86,5572
20161201|2016-10-11 10:30,11,144.86,144.89,144.77,144.82,3588
20161201|2016-10-11 11:00,11,144.81,144.87,144.74,144.76,2855
20161201|2016-10-11 11:30,11,144.76,144.79,144.69,144.7,2727
20161201|2016-10-11 12:00,11,144.71,144.75,144.64,144.64,2024
20161201|2016-10-11 12:30,11,144.64,144.76,144.62,144.75,2026
20161201|2016-10-11 13:00,11,144.75,144.79,144.73,144.76,1978
20161201|2016-10-11 13:30,11,144.76,144.78,144.71,144.77,4155
20161201|2016-10-11 14:00,11,144.76,144.79,144.68,144.72,1772
20161201|2016-10-11 14:30,11,144.71,144.71,144.62,144.65,1606
20161201|2016-10-12 04:30,12,144.55,144.57,144.51,144.51,34
20161201|2016-10-12 05:00,12,144.51,144.52,144.31,144.34,2996
20161201|2016-10-12 05:30,12,144.34,144.57,144.33,144.57,3038
20161201|2016-10-12 06:00,12,144.56,144.57,144.47,144.52,1930
20161201|2016-10-12 06:30,12,144.52,144.55,144.44,144.48,2023
20161201|2016-10-12 07:00,12,144.49,144.49,144.27,144.34,5305
20161201|2016-10-12 07:30,12,144.34,144.44,144.33,144.4,4656
20161201|2016-10-12 08:00,12,144.4,144.47,144.33,144.43,5128
20161201|2016-10-12 08:30,12,144.44,144.49,144.43,144.45,3383
20161201|2016-10-12 09:00,12,144.45,144.46,144.38,144.4,4036
20161201|2016-10-12 09:30,12,144.4,144.54,144.37,144.46,3846
20161201|2016-10-12 10:00,12,144.46,144.47,144.39,144.43,4331
20161201|2016-10-12 10:30,12,144.43,144.45,144.37,144.42,2694
20161201|2016-10-12 11:00,12,144.42,144.43,144.36,144.39,1858
20161201|2016-10-12 11:30,12,144.39,144.48,144.39,144.43,2445
20161201|2016-10-12 12:00,12,144.43,144.47,144.38,144.45,2034
20161201|2016-10-12 12:30,12,144.45,144.48,144.42,144.42,1373
20161201|2016-10-12 13:00,12,144.41,144.6,144.38,144.54,4764
20161201|2016-10-12 13:30,12,144.54,144.56,144.5,144.51,3151
20161201|2016-10-12 14:00,12,144.5,144.54,144.49,144.52,1200
20161201|2016-10-12 14:30,12,144.52,144.59,144.52,144.58,1089
20161201|2016-10-13 04:30,13,144.92,144.92,144.89,144.89,140
20161201|2016-10-13 05:00,13,144.9,145,144.75,144.79,5640
20161201|2016-10-13 05:30,13,144.78,144.84,144.71,144.81,3352
20161201|2016-10-13 06:00,13,144.82,144.92,144.82,144.87,2525
20161201|2016-10-13 06:30,13,144.87,144.87,144.76,144.77,1630
20161201|2016-10-13 07:00,13,144.78,144.81,144.67,144.68,3691
20161201|2016-10-13 07:30,13,144.69,144.85,144.63,144.84,7322
20161201|2016-10-13 08:00,13,144.85,144.86,144.76,144.79,4682
20161201|2016-10-13 08:30,13,144.79,144.89,144.77,144.86,5986
20161201|2016-10-13 09:00,13,144.86,144.99,144.86,144.87,5663
20161201|2016-10-13 09:30,13,144.87,144.9,144.8,144.85,3554
20161201|2016-10-13 10:00,13,144.84,144.86,144.77,144.78,4406
20161201|2016-10-13 10:30,13,144.78,144.81,144.72,144.79,3548
20161201|2016-10-13 11:00,13,144.8,144.8,144.74,144.78,1994
20161201|2016-10-13 11:30,13,144.79,144.82,144.73,144.8,2674
20161201|2016-10-13 12:00,13,144.8,144.9,144.78,144.82,3446
20161201|2016-10-13 12:30,13,144.83,144.9,144.78,144.88,3353
20161201|2016-10-13 13:00,13,144.88,144.89,144.78,144.78,2253
20161201|2016-10-13 13:30,13,144.78,144.83,144.76,144.8,2437
20161201|2016-10-13 14:00,13,144.8,144.81,144.75,144.8,1310
20161201|2016-10-13 14:30,13,144.79,144.87,144.79,144.87,1953
20161201|2016-10-14 04:30,14,144.51,144.54,144.48,144.51,170
20161201|2016-10-14 05:00,14,144.51,144.54,144.44,144.51,3036
20161201|2016-10-14 05:30,14,144.51,144.58,144.43,144.47,3106
20161201|2016-10-14 06:00,14,144.48,144.55,144.46,144.54,1655
20161201|2016-10-14 06:30,14,144.54,144.56,144.48,144.53,2089
20161201|2016-10-14 07:00,14,144.53,144.54,144.41,144.45,4413
20161201|2016-10-14 07:30,14,144.46,144.6,144.37,144.54,7443
20161201|2016-10-14 08:00,14,144.55,144.57,144.28,144.31,5313
20161201|2016-10-14 08:30,14,144.3,144.45,144.3,144.41,5712
20161201|2016-10-14 09:00,14,144.42,144.54,144.41,144.45,3605
20161201|2016-10-14 09:30,14,144.45,144.51,144.42,144.42,3250
20161201|2016-10-14 10:00,14,144.41,144.52,144.4,144.5,4899
20161201|2016-10-14 10:30,14,144.51,144.53,144.48,144.49,3725
20161201|2016-10-14 11:00,14,144.49,144.59,144.48,144.55,2577
20161201|2016-10-14 11:30,14,144.56,144.6,144.51,144.53,1434
20161201|2016-10-14 12:00,14,144.53,144.54,144.42,144.43,1679
20161201|2016-10-14 12:30,14,144.43,144.56,144.37,144.38,3831
20161201|2016-10-14 13:00,14,144.38,144.42,144.25,144.25,2535
20161201|2016-10-14 13:30,14,144.25,144.28,143.96,144.07,5834
20161201|2016-10-14 14:00,14,144.06,144.15,144.03,144.03,3944
20161201|2016-10-14 14:30,14,144.04,144.06,143.97,144.06,3053
20161201|2016-10-17 05:00,17,143.98,144.13,143.95,144.06,4753
20161201|2016-10-17 05:30,17,144.06,144.19,144.05,144.18,2335
20161201|2016-10-17 06:00,17,144.17,144.18,144.11,144.17,1985
20161201|2016-10-17 06:30,17,144.16,144.27,144.12,144.21,2089
20161201|2016-10-17 07:00,17,144.22,144.23,144.11,144.2,3252
20161201|2016-10-17 07:30,17,144.2,144.31,144.2,144.29,4061
20161201|2016-10-17 08:00,17,144.29,144.35,144.26,144.29,3354
20161201|2016-10-17 08:30,17,144.29,144.47,144.28,144.44,4648
20161201|2016-10-17 09:00,17,144.43,144.44,144.29,144.32,6702
20161201|2016-10-17 09:30,17,144.33,144.36,144.29,144.33,3612
20161201|2016-10-17 10:00,17,144.34,144.41,144.33,144.37,2818
20161201|2016-10-17 10:30,17,144.37,144.41,144.34,144.4,2090
20161201|2016-10-17 11:00,17,144.4,144.45,144.36,144.38,2094
20161201|2016-10-17 11:30,17,144.37,144.47,144.34,144.47,1646
20161201|2016-10-17 12:00,17,144.47,144.5,144.43,144.46,1843
20161201|2016-10-17 12:30,17,144.46,144.55,144.44,144.55,2078
20161201|2016-10-17 13:00,17,144.56,144.56,144.44,144.44,1899
20161201|2016-10-17 13:30,17,144.44,144.48,144.41,144.41,1838
20161201|2016-10-17 14:00,17,144.42,144.45,144.41,144.42,939
20161201|2016-10-17 14:30,17,144.43,144.47,144.41,144.46,569
20161201|2016-10-18 04:30,18,144.43,144.43,144.4,144.4,27
20161201|2016-10-18 05:00,18,144.4,144.45,144.19,144.42,4096
20161201|2016-10-18 05:30,18,144.43,144.56,144.41,144.54,2991
20161201|2016-10-18 06:00,18,144.54,144.54,144.39,144.41,2397
20161201|2016-10-18 06:30,18,144.41,144.44,144.35,144.43,1298
20161201|2016-10-18 07:00,18,144.43,144.45,144.3,144.33,3570
20161201|2016-10-18 07:30,18,144.36,144.53,144.25,144.26,8114
20161201|2016-10-18 08:00,18,144.26,144.31,144.16,144.18,6101
20161201|2016-10-18 08:30,18,144.18,144.35,144.14,144.29,5861
20161201|2016-10-18 09:00,18,144.29,144.45,144.27,144.44,4880
20161201|2016-10-18 09:30,18,144.45,144.53,144.42,144.53,4515
20161201|2016-10-18 10:00,18,144.53,144.55,144.47,144.54,3933
20161201|2016-10-18 10:30,18,144.54,144.59,144.52,144.57,3243
20161201|2016-10-18 11:00,18,144.57,144.65,144.57,144.64,2990
20161201|2016-10-18 11:30,18,144.63,144.64,144.57,144.59,1780
20161201|2016-10-18 12:00,18,144.59,144.64,144.56,144.56,2059
20161201|2016-10-18 12:30,18,144.57,144.59,144.54,144.57,2174
20161201|2016-10-18 13:00,18,144.57,144.68,144.55,144.65,4097
20161201|2016-10-18 13:30,18,144.65,144.75,144.65,144.7,5592
20161201|2016-10-18 14:00,18,144.71,144.73,144.67,144.73,1784
20161201|2016-10-18 14:30,18,144.73,144.75,144.69,144.75,1497
20161201|2016-10-19 04:30,19,144.77,144.78,144.77,144.78,42
20161201|2016-10-19 05:00,19,144.77,144.84,144.76,144.78,1257
20161201|2016-10-19 05:30,19,144.79,144.83,144.78,144.82,1366
20161201|2016-10-19 06:00,19,144.82,144.83,144.75,144.77,1286
20161201|2016-10-19 06:30,19,144.77,144.77,144.68,144.69,1014
20161201|2016-10-19 07:00,19,144.7,144.71,144.58,144.58,3839
20161201|2016-10-19 07:30,19,144.62,144.65,144.5,144.5,3040
20161201|2016-10-19 08:00,19,144.5,144.56,144.45,144.51,4234
20161201|2016-10-19 08:30,19,144.51,144.71,144.51,144.71,3821
20161201|2016-10-19 09:00,19,144.69,144.71,144.52,144.53,6234
20161201|2016-10-19 09:30,19,144.53,144.53,144.37,144.49,7398
20161201|2016-10-19 10:00,19,144.5,144.86,144.49,144.81,7408
20161201|2016-10-19 10:30,19,144.81,144.87,144.79,144.84,5848
20161201|2016-10-19 11:00,19,144.84,144.92,144.79,144.91,3467
20161201|2016-10-19 11:30,19,144.91,144.91,144.84,144.85,1586
20161201|2016-10-19 12:00,19,144.85,144.85,144.76,144.77,4250
20161201|2016-10-19 12:30,19,144.77,144.81,144.75,144.76,1749
20161201|2016-10-19 13:00,19,144.77,144.82,144.67,144.67,1876
20161201|2016-10-19 13:30,19,144.67,144.77,144.65,144.74,2813
20161201|2016-10-19 14:00,19,144.74,144.79,144.72,144.73,2355
20161201|2016-10-19 14:30,19,144.73,144.83,144.73,144.83,1291
20161201|2016-10-20 04:30,20,144.71,144.71,144.69,144.69,84
20161201|2016-10-20 05:00,20,144.7,144.8,144.64,144.79,3147
20161201|2016-10-20 05:30,20,144.79,144.86,144.76,144.8,1802
20161201|2016-10-20 06:00,20,144.79,144.79,144.75,144.78,1617
20161201|2016-10-20 06:30,20,144.78,144.84,144.76,144.83,3057
20161201|2016-10-20 07:00,20,144.84,144.95,144.81,144.93,4698
20161201|2016-10-20 07:30,20,144.93,145.05,144.63,144.92,11033
20161201|2016-10-20 08:00,20,144.92,145.24,144.89,145.23,7697
20161201|2016-10-20 08:30,20,145.23,145.25,145.11,145.12,7475
20161201|2016-10-20 09:00,20,145.11,145.16,144.98,145.09,6264
20161201|2016-10-20 09:30,20,145.1,145.17,145.06,145.14,4520
20161201|2016-10-20 10:00,20,145.14,145.22,145.1,145.11,3630
20161201|2016-10-20 10:30,20,145.11,145.13,145.06,145.08,2911
20161201|2016-10-20 11:00,20,145.08,145.1,145.03,145.1,2539
20161201|2016-10-20 11:30,20,145.09,145.13,145.04,145.11,1666
20161201|2016-10-20 12:00,20,145.11,145.13,145.04,145.12,2682
20161201|2016-10-20 12:30,20,145.12,145.17,145.12,145.15,1693
20161201|2016-10-20 13:00,20,145.14,145.15,145.09,145.1,2229
20161201|2016-10-20 13:30,20,145.11,145.15,145.1,145.13,1950
20161201|2016-10-20 14:00,20,145.12,145.15,145.1,145.11,1694
20161201|2016-10-20 14:30,20,145.11,145.15,145.1,145.12,738
20161201|2016-10-21 05:00,21,145.08,145.17,145.06,145.16,2815
20161201|2016-10-21 05:30,21,145.15,145.23,145.07,145.23,2408
20161201|2016-10-21 06:00,21,145.23,145.27,145.21,145.24,3207
20161201|2016-10-21 06:30,21,145.24,145.27,145.19,145.24,3168
20161201|2016-10-21 07:00,21,145.23,145.26,145.2,145.23,4784
20161201|2016-10-21 07:30,21,145.23,145.61,145.23,145.55,10149
20161201|2016-10-21 08:00,21,145.56,145.66,145.55,145.63,6651
20161201|2016-10-21 08:30,21,145.64,145.74,145.6,145.7,3810
20161201|2016-10-21 09:00,21,145.71,145.79,145.61,145.61,5082
20161201|2016-10-21 09:30,21,145.61,145.65,145.51,145.63,5446
20161201|2016-10-21 10:00,21,145.62,145.68,145.6,145.62,4437
20161201|2016-10-21 10:30,21,145.63,145.65,145.56,145.56,2951
20161201|2016-10-21 11:00,21,145.56,145.6,145.5,145.55,4308
20161201|2016-10-21 11:30,21,145.55,145.6,145.53,145.58,1829
20161201|2016-10-21 12:00,21,145.58,145.62,145.57,145.6,1167
20161201|2016-10-21 12:30,21,145.61,145.67,145.59,145.66,1390
20161201|2016-10-21 13:00,21,145.66,145.69,145.64,145.68,1309
20161201|2016-10-21 13:30,21,145.69,145.71,145.64,145.69,3116
20161201|2016-10-21 14:00,21,145.69,145.71,145.65,145.65,1403
20161201|2016-10-21 14:30,21,145.66,145.69,145.65,145.67,1081
20161201|2016-10-24 04:30,24,145.81,145.81,145.77,145.81,62
20161201|2016-10-24 05:00,24,145.8,145.87,145.78,145.81,1812
20161201|2016-10-24 05:30,24,145.82,145.87,145.8,145.82,1913
20161201|2016-10-24 06:00,24,145.82,145.87,145.72,145.73,2666
20161201|2016-10-24 06:30,24,145.73,145.75,145.65,145.74,1587
20161201|2016-10-24 07:00,24,145.74,145.84,145.72,145.72,5867
20161201|2016-10-24 07:30,24,145.71,145.86,145.71,145.82,4609
20161201|2016-10-24 08:00,24,145.81,145.83,145.7,145.71,3708
20161201|2016-10-24 08:30,24,145.71,145.72,145.58,145.62,7868
20161201|2016-10-24 09:00,24,145.61,145.62,145.48,145.49,4178
20161201|2016-10-24 09:30,24,145.5,145.53,145.3,145.3,5601
20161201|2016-10-24 10:00,24,145.3,145.37,145.25,145.36,4721
20161201|2016-10-24 10:30,24,145.37,145.47,145.37,145.46,2787
20161201|2016-10-24 11:00,24,145.45,145.51,145.43,145.5,1459
20161201|2016-10-24 11:30,24,145.5,145.55,145.47,145.47,1351
20161201|2016-10-24 12:00,24,145.48,145.48,145.4,145.44,1093
20161201|2016-10-24 12:30,24,145.44,145.48,145.36,145.37,2143
20161201|2016-10-24 13:00,24,145.36,145.44,145.35,145.41,1415
20161201|2016-10-24 13:30,24,145.42,145.46,145.39,145.44,2679
20161201|2016-10-24 14:00,24,145.45,145.46,145.4,145.42,1180
20161201|2016-10-24 14:30,24,145.42,145.44,145.4,145.44,2004
20161201|2016-10-25 05:00,25,145.34,145.36,145.16,145.17,1755
20161201|2016-10-25 05:30,25,145.17,145.19,145.02,145.05,3413
20161201|2016-10-25 06:00,25,145.05,145.13,145.05,145.07,2833
20161201|2016-10-25 06:30,25,145.07,145.24,145.03,145.19,3898
20161201|2016-10-25 07:00,25,145.19,145.43,145.19,145.35,5067
20161201|2016-10-25 07:30,25,145.36,145.46,145.34,145.38,4648
20161201|2016-10-25 08:00,25,145.39,145.42,145.31,145.32,4434
20161201|2016-10-25 08:30,25,145.31,145.47,145.31,145.43,4406
20161201|2016-10-25 09:00,25,145.44,145.63,145.44,145.62,5092
20161201|2016-10-25 09:30,25,145.61,145.77,145.61,145.7,6580
20161201|2016-10-25 10:00,25,145.69,145.78,145.61,145.62,3984
20161201|2016-10-25 10:30,25,145.62,145.66,145.58,145.61,2471
20161201|2016-10-25 11:00,25,145.61,145.67,145.58,145.61,3264
20161201|2016-10-25 11:30,25,145.6,145.64,145.53,145.58,2116
20161201|2016-10-25 12:00,25,145.57,145.58,145.44,145.47,2296
20161201|2016-10-25 12:30,25,145.47,145.57,145.47,145.52,2887
20161201|2016-10-25 13:00,25,145.52,145.52,145.46,145.51,2157
20161201|2016-10-25 13:30,25,145.51,145.53,145.5,145.53,1712
20161201|2016-10-25 14:00,25,145.53,145.57,145.52,145.53,1118
20161201|2016-10-25 14:30,25,145.54,145.57,145.53,145.56,770
20161201|2016-10-26 04:30,26,145.48,145.48,145.48,145.48,4
20161201|2016-10-26 05:00,26,145.48,145.49,145.29,145.4,2545
20161201|2016-10-26 05:30,26,145.4,145.46,145.32,145.37,2233
20161201|2016-10-26 06:00,26,145.36,145.38,145.22,145.31,3305
20161201|2016-10-26 06:30,26,145.31,145.42,145.29,145.41,2340
20161201|2016-10-26 07:00,26,145.4,145.43,145.25,145.35,4131
20161201|2016-10-26 07:30,26,145.34,145.39,145.3,145.35,4769
20161201|2016-10-26 08:00,26,145.34,145.38,145.31,145.33,3296
20161201|2016-10-26 08:30,26,145.34,145.42,145.22,145.34,7856
20161201|2016-10-26 09:00,26,145.35,145.39,145.23,145.24,5260
20161201|2016-10-26 09:30,26,145.23,145.25,145.13,145.2,5023
20161201|2016-10-26 10:00,26,145.2,145.26,145.15,145.22,5182
20161201|2016-10-26 10:30,26,145.22,145.29,145.2,145.23,4535
20161201|2016-10-26 11:00,26,145.24,145.34,145.24,145.29,4149
20161201|2016-10-26 11:30,26,145.29,145.3,145.24,145.26,1608
20161201|2016-10-26 12:00,26,145.26,145.32,145.2,145.2,2386
20161201|2016-10-26 12:30,26,145.21,145.31,145.19,145.28,3897
20161201|2016-10-26 13:00,26,145.27,145.32,145.23,145.31,2828
20161201|2016-10-26 13:30,26,145.3,145.39,145.29,145.37,5270
20161201|2016-10-26 14:00,26,145.37,145.44,145.33,145.37,3074
20161201|2016-10-26 14:30,26,145.36,145.41,145.36,145.38,1576
20161201|2016-10-27 04:30,27,145.02,145.03,145.02,145.03,33
20161201|2016-10-27 05:00,27,145.03,145.03,144.66,144.69,4489
20161201|2016-10-27 05:30,27,144.69,144.81,144.67,144.8,2947
20161201|2016-10-27 06:00,27,144.79,144.83,144.69,144.8,3702
20161201|2016-10-27 06:30,27,144.8,144.92,144.77,144.83,3256
20161201|2016-10-27 07:00,27,144.83,144.89,144.77,144.81,4062
20161201|2016-10-27 07:30,27,144.8,144.88,144.75,144.82,3936
20161201|2016-10-27 08:00,27,144.82,144.83,144.64,144.69,5984
20161201|2016-10-27 08:30,27,144.69,144.71,144.48,144.49,7282
20161201|2016-10-27 09:00,27,144.5,144.51,144.36,144.5,8633
20161201|2016-10-27 09:30,27,144.49,144.51,144.33,144.39,6700
20161201|2016-10-27 10:00,27,144.39,144.58,144.36,144.48,6432
20161201|2016-10-27 10:30,27,144.49,144.51,144.37,144.42,4129
20161201|2016-10-27 11:00,27,144.41,144.44,144.35,144.39,3906
20161201|2016-10-27 11:30,27,144.39,144.43,144.35,144.35,2228
20161201|2016-10-27 12:00,27,144.35,144.36,144.23,144.34,4724
20161201|2016-10-27 12:30,27,144.33,144.49,144.32,144.45,3579
20161201|2016-10-27 13:00,27,144.45,144.5,144.43,144.43,1401
20161201|2016-10-27 13:30,27,144.44,144.48,144.33,144.46,4763
20161201|2016-10-27 14:00,27,144.45,144.46,144.4,144.43,2543
20161201|2016-10-27 14:30,27,144.42,144.47,144.4,144.42,2527
20161201|2016-10-28 05:00,28,144.44,144.5,144.42,144.45,1828
20161201|2016-10-28 05:30,28,144.46,144.51,144.44,144.47,1614
20161201|2016-10-28 06:00,28,144.48,144.51,144.27,144.36,2748
20161201|2016-10-28 06:30,28,144.37,144.43,144.29,144.29,2653
20161201|2016-10-28 07:00,28,144.29,144.35,144.21,144.23,3426
20161201|2016-10-28 07:30,28,144.25,144.38,144.08,144.35,10969
20161201|2016-10-28 08:00,28,144.35,144.47,144.31,144.32,6213
20161201|2016-10-28 08:30,28,144.32,144.45,144.24,144.36,7670
20161201|2016-10-28 09:00,28,144.35,144.43,144.28,144.35,4223
20161201|2016-10-28 09:30,28,144.36,144.36,144.22,144.24,3087
20161201|2016-10-28 10:00,28,144.25,144.28,144.22,144.28,2683
20161201|2016-10-28 10:30,28,144.28,144.32,144.23,144.28,1862
20161201|2016-10-28 11:00,28,144.29,144.31,144.24,144.29,1431
20161201|2016-10-28 11:30,28,144.29,144.35,144.29,144.33,1537
20161201|2016-10-28 12:00,28,144.32,144.49,144.28,144.42,3437
20161201|2016-10-28 12:30,28,144.42,144.6,144.36,144.6,5333
20161201|2016-10-28 13:00,28,144.59,144.6,144.46,144.51,4656
20161201|2016-10-28 13:30,28,144.51,144.53,144.45,144.49,3533
20161201|2016-10-28 14:00,28,144.49,144.5,144.44,144.48,1832
20161201|2016-10-28 14:30,28,144.47,144.49,144.43,144.49,714
20161201|2016-10-31 05:00,31,144.5,144.58,144.41,144.58,938
20161201|2016-10-31 05:30,31,144.58,144.67,144.57,144.65,858
20161201|2016-10-31 06:00,31,144.64,144.64,144.52,144.58,755
20161201|2016-10-31 06:30,31,144.57,144.67,144.53,144.66,1622
20161201|2016-10-31 07:00,31,144.65,144.71,144.63,144.68,1973
20161201|2016-10-31 07:30,31,144.67,144.75,144.66,144.7,3186
20161201|2016-10-31 08:00,31,144.69,144.74,144.67,144.72,2072
20161201|2016-10-31 08:30,31,144.73,144.77,144.67,144.71,3957
20161201|2016-10-31 09:00,31,144.71,144.71,144.59,144.66,2998
20161201|2016-10-31 09:30,31,144.66,144.7,144.63,144.67,2822
20161201|2016-10-31 10:00,31,144.67,144.77,144.65,144.73,4111
20161201|2016-10-31 10:30,31,144.73,144.74,144.66,144.66,2607
20161201|2016-10-31 11:00,31,144.66,144.67,144.52,144.55,4312
20161201|2016-10-31 11:30,31,144.55,144.58,144.53,144.57,1832
20161201|2016-10-31 12:00,31,144.57,144.61,144.55,144.61,1474
20161201|2016-10-31 12:30,31,144.61,144.63,144.58,144.61,1500
20161201|2016-10-31 13:00,31,144.61,144.67,144.61,144.65,2001
20161201|2016-10-31 13:30,31,144.65,144.67,144.59,144.6,7325
20161201|2016-10-31 14:00,31,144.6,144.71,144.59,144.71,4227
20161201|2016-10-31 14:30,31,144.71,144.77,144.7,144.77,3176
20161201|2016-11-01 04:30,1,144.47,144.47,144.45,144.46,16
20161201|2016-11-01 05:00,1,144.45,144.5,144.33,144.39,2600
20161201|2016-11-01 05:30,1,144.39,144.5,144.38,144.5,1402
20161201|2016-11-01 06:00,1,144.49,144.6,144.48,144.57,2936
20161201|2016-11-01 06:30,1,144.57,144.65,144.54,144.61,2271
20161201|2016-11-01 07:00,1,144.62,144.63,144.42,144.46,5391
20161201|2016-11-01 07:30,1,144.46,144.51,144.32,144.36,4841
20161201|2016-11-01 08:00,1,144.36,144.36,144.22,144.26,6192
20161201|2016-11-01 08:30,1,144.26,144.29,144.12,144.26,4440
20161201|2016-11-01 09:00,1,144.25,144.39,144.19,144.39,5878
20161201|2016-11-01 09:30,1,144.38,144.5,144.37,144.46,5008
20161201|2016-11-01 10:00,1,144.46,144.56,144.35,144.38,4544
20161201|2016-11-01 10:30,1,144.38,144.46,144.32,144.32,4061
20161201|2016-11-01 11:00,1,144.32,144.46,144.26,144.44,4859
20161201|2016-11-01 11:30,1,144.43,144.45,144.34,144.36,3941
20161201|2016-11-01 12:00,1,144.36,144.36,144.25,144.26,3267
20161201|2016-11-01 12:30,1,144.25,144.43,144.25,144.33,3534
20161201|2016-11-01 13:00,1,144.33,144.8,144.32,144.69,6142
20161201|2016-11-01 13:30,1,144.7,144.72,144.58,144.72,5195
20161201|2016-11-01 14:00,1,144.71,144.75,144.61,144.62,1476
20161201|2016-11-01 14:30,1,144.62,144.67,144.57,144.6,1911
20161201|2016-11-02 05:00,2,145.03,145.04,144.91,145.01,1994
20161201|2016-11-02 05:30,2,145.01,145.09,145,145.06,1695
20161201|2016-11-02 06:00,2,145.05,145.09,144.93,144.95,3269
20161201|2016-11-02 06:30,2,144.95,145.02,144.93,144.94,1814
20161201|2016-11-02 07:00,2,144.94,145.03,144.89,144.98,4700
20161201|2016-11-02 07:30,2,144.97,145,144.73,144.74,6643
20161201|2016-11-02 08:00,2,144.74,144.85,144.66,144.8,5044
20161201|2016-11-02 08:30,2,144.8,144.82,144.73,144.81,4155
20161201|2016-11-02 09:00,2,144.8,144.85,144.72,144.83,4718
20161201|2016-11-02 09:30,2,144.84,145,144.84,144.96,4462
20161201|2016-11-02 10:00,2,144.96,144.97,144.84,144.84,3556
20161201|2016-11-02 10:30,2,144.84,144.9,144.81,144.88,3067
20161201|2016-11-02 11:00,2,144.88,145.01,144.88,144.98,3093
20161201|2016-11-02 11:30,2,144.99,145.04,144.95,145.02,2698
20161201|2016-11-02 12:00,2,145.01,145.19,145.01,145.02,4494
20161201|2016-11-02 12:30,2,145.02,145.05,144.99,145.04,4879
20161201|2016-11-02 13:00,2,145.02,145.11,144.91,144.98,7842
20161201|2016-11-02 13:30,2,144.98,145.04,144.92,144.98,4358
20161201|2016-11-02 14:00,2,144.97,145.02,144.94,144.95,1543
20161201|2016-11-02 14:30,2,144.95,144.97,144.92,144.96,838
20161201|2016-11-03 04:30,3,144.97,144.97,144.92,144.92,16
20161201|2016-11-03 05:00,3,144.93,144.95,144.77,144.93,2451
20161201|2016-11-03 05:30,3,144.92,145.09,144.91,145.02,2873
20161201|2016-11-03 06:00,3,145.02,145.08,144.94,145.06,3273
20161201|2016-11-03 06:30,3,145.07,145.08,144.89,144.93,2258
20161201|2016-11-03 07:00,3,144.92,144.98,144.71,144.84,7547
20161201|2016-11-03 07:30,3,144.83,144.92,144.74,144.88,5060
20161201|2016-11-03 08:00,3,144.87,144.91,144.75,144.78,3253
20161201|2016-11-03 08:30,3,144.77,144.78,144.65,144.69,3070
20161201|2016-11-03 09:00,3,144.7,144.8,144.64,144.74,6867
20161201|2016-11-03 09:30,3,144.74,144.88,144.73,144.75,4207
20161201|2016-11-03 10:00,3,144.75,144.84,144.75,144.77,3304
20161201|2016-11-03 10:30,3,144.77,144.8,144.67,144.67,2490
20161201|2016-11-03 11:00,3,144.67,144.83,144.63,144.81,3059
20161201|2016-11-03 11:30,3,144.82,144.86,144.77,144.82,2266
20161201|2016-11-03 12:00,3,144.81,144.86,144.71,144.72,1550
20161201|2016-11-03 12:30,3,144.73,144.77,144.69,144.71,1577
20161201|2016-11-03 13:00,3,144.72,144.76,144.69,144.7,2323
20161201|2016-11-03 13:30,3,144.7,144.7,144.67,144.69,2281
20161201|2016-11-03 14:00,3,144.7,144.72,144.66,144.7,1449
20161201|2016-11-03 14:30,3,144.69,144.76,144.69,144.73,2466
20161201|2016-11-04 04:30,4,144.99,144.99,144.94,144.94,8
20161201|2016-11-04 05:00,4,144.98,145.02,144.92,144.93,1876
20161201|2016-11-04 05:30,4,144.94,144.99,144.91,144.98,927
20161201|2016-11-04 06:00,4,144.98,145.07,144.95,145.05,2649
20161201|2016-11-04 06:30,4,145.05,145.06,144.95,145.01,1012
20161201|2016-11-04 07:00,4,145.02,145.06,144.97,145.06,3998
20161201|2016-11-04 07:30,4,145.04,145.04,144.79,145.03,11833
20161201|2016-11-04 08:00,4,145.03,145.09,144.96,145.03,5296
20161201|2016-11-04 08:30,4,145.03,145.28,145,145.23,6241
20161201|2016-11-04 09:00,4,145.24,145.24,145.13,145.17,5574
20161201|2016-11-04 09:30,4,145.17,145.2,145.05,145.12,6950
20161201|2016-11-04 10:00,4,145.13,145.19,145.08,145.18,3690
20161201|2016-11-04 10:30,4,145.18,145.23,145.13,145.22,3284
20161201|2016-11-04 11:00,4,145.22,145.27,145.17,145.26,2957
20161201|2016-11-04 11:30,4,145.25,145.35,145.25,145.33,2940
20161201|2016-11-04 12:00,4,145.33,145.33,145.28,145.32,1645
20161201|2016-11-04 12:30,4,145.31,145.34,145.25,145.25,2187
20161201|2016-11-04 13:00,4,145.25,145.28,145.21,145.22,1345
20161201|2016-11-04 13:30,4,145.23,145.26,145.21,145.26,1752
20161201|2016-11-04 14:00,4,145.26,145.27,145.23,145.25,1291
20161201|2016-11-04 14:30,4,145.25,145.32,145.24,145.3,1204
20161201|2016-11-07 05:00,7,144.95,145.01,144.9,144.9,2761
20161201|2016-11-07 05:30,7,144.9,145.03,144.88,145.02,3139
20161201|2016-11-07 06:00,7,145.02,145.06,144.97,145.04,1216
20161201|2016-11-07 06:30,7,145.03,145.04,144.94,144.99,1547
20161201|2016-11-07 07:00,7,145,145,144.87,144.89,3086
20161201|2016-11-07 07:30,7,144.88,144.89,144.75,144.78,3638
20161201|2016-11-07 08:00,7,144.78,144.78,144.69,144.7,3459
20161201|2016-11-07 08:30,7,144.71,144.77,144.66,144.68,3875
20161201|2016-11-07 09:00,7,144.67,144.75,144.67,144.68,3591
20161201|2016-11-07 09:30,7,144.68,144.74,144.65,144.72,2186
20161201|2016-11-07 10:00,7,144.72,144.77,144.7,144.7,2677
20161201|2016-11-07 10:30,7,144.7,144.7,144.6,144.62,3759
20161201|2016-11-07 11:00,7,144.63,144.63,144.5,144.52,2844
20161201|2016-11-07 11:30,7,144.52,144.6,144.51,144.57,2079
20161201|2016-11-07 12:00,7,144.57,144.6,144.51,144.52,2369
20161201|2016-11-07 12:30,7,144.53,144.56,144.43,144.43,2831
20161201|2016-11-07 13:00,7,144.44,144.5,144.4,144.48,3289
20161201|2016-11-07 13:30,7,144.49,144.52,144.43,144.44,2995
20161201|2016-11-07 14:00,7,144.44,144.55,144.44,144.53,2286
20161201|2016-11-07 14:30,7,144.54,144.56,144.51,144.54,2027
20161201|2016-11-08 05:00,8,144.55,144.72,144.55,144.66,2146
20161201|2016-11-08 05:30,8,144.65,144.77,144.61,144.72,2097
20161201|2016-11-08 06:00,8,144.72,144.75,144.69,144.69,2468
20161201|2016-11-08 06:30,8,144.7,144.75,144.66,144.67,1258
20161201|2016-11-08 07:00,8,144.68,144.69,144.49,144.49,2982
20161201|2016-11-08 07:30,8,144.49,144.53,144.43,144.43,3071
20161201|2016-11-08 08:00,8,144.44,144.56,144.43,144.5,2571
20161201|2016-11-08 08:30,8,144.5,144.58,144.47,144.51,3600
20161201|2016-11-08 09:00,8,144.52,144.54,144.48,144.49,2568
20161201|2016-11-08 09:30,8,144.5,144.51,144.23,144.23,4997
20161201|2016-11-08 10:00,8,144.24,144.26,143.92,144,10072
20161201|2016-11-08 10:30,8,143.99,144.08,143.93,143.94,7837
20161201|2016-11-08 11:00,8,143.93,143.93,143.82,143.93,6869
20161201|2016-11-08 11:30,8,143.93,143.96,143.86,143.9,2724
20161201|2016-11-08 12:00,8,143.9,143.93,143.77,143.83,4814
20161201|2016-11-08 12:30,8,143.83,143.91,143.79,143.91,3308
20161201|2016-11-08 13:00,8,143.9,143.96,143.84,143.96,3713
20161201|2016-11-08 13:30,8,143.96,144.01,143.92,143.98,3422
20161201|2016-11-08 14:00,8,143.98,143.98,143.89,143.9,1580
20161201|2016-11-08 14:30,8,143.91,143.92,143.85,143.9,1880
20161201|2016-11-09 05:00,9,143.97,143.97,143.29,143.88,5378
20161201|2016-11-09 05:30,9,143.88,144.16,143.87,144.03,6063
20161201|2016-11-09 06:00,9,144.04,144.05,143.9,143.95,7071
20161201|2016-11-09 06:30,9,143.95,144.01,143.76,143.76,4813
20161201|2016-11-09 07:00,9,143.76,143.81,143.61,143.79,9656
20161201|2016-11-09 07:30,9,143.79,143.88,143.66,143.78,7660
20161201|2016-11-09 08:00,9,143.78,143.85,143.74,143.82,5861
20161201|2016-11-09 08:30,9,143.82,143.83,143.57,143.6,7834
20161201|2016-11-09 09:00,9,143.6,143.65,143.45,143.49,7633
20161201|2016-11-09 09:30,9,143.48,143.78,143.43,143.74,6533
20161201|2016-11-09 10:00,9,143.73,143.74,143.57,143.64,4531
20161201|2016-11-09 10:30,9,143.64,143.65,143.29,143.37,5238
20161201|2016-11-09 11:00,9,143.36,143.38,143.1,143.18,8542
20161201|2016-11-09 11:30,9,143.18,143.24,143.1,143.14,5119
20161201|2016-11-09 12:00,9,143.15,143.17,142.68,142.81,8394
20161201|2016-11-09 12:30,9,142.82,142.92,142.81,142.88,6132
20161201|2016-11-09 13:00,9,142.87,142.98,142.76,142.86,3395
20161201|2016-11-09 13:30,9,142.86,142.87,142.76,142.79,4513
20161201|2016-11-09 14:00,9,142.78,142.87,142.74,142.75,2253
20161201|2016-11-09 14:30,9,142.75,142.8,142.72,142.76,1724
20161201|2016-11-10 04:30,10,142.47,142.48,142.47,142.48,19
20161201|2016-11-10 05:00,10,142.57,142.74,142.54,142.69,7353
20161201|2016-11-10 05:30,10,142.68,142.75,142.58,142.58,3008
20161201|2016-11-10 06:00,10,142.58,142.62,142.33,142.36,3417
20161201|2016-11-10 06:30,10,142.36,142.42,142.31,142.35,3940
20161201|2016-11-10 07:00,10,142.35,142.35,142.05,142.32,8711
20161201|2016-11-10 07:30,10,142.28,142.41,142.26,142.33,10572
20161201|2016-11-10 08:00,10,142.33,142.33,142.05,142.06,6174
20161201|2016-11-10 08:30,10,142.06,142.07,141.82,141.87,11361
20161201|2016-11-10 09:00,10,141.86,142.08,141.42,142.08,13954
20161201|2016-11-10 09:30,10,142.08,142.33,141.83,141.95,14703
20161201|2016-11-10 10:00,10,141.94,142.11,141.87,142.09,9390
20161201|2016-11-10 10:30,10,142.09,142.31,142.06,142.29,5744
20161201|2016-11-10 11:00,10,142.3,142.32,142.17,142.3,5642
20161201|2016-11-10 11:30,10,142.29,142.29,142.09,142.15,4423
20161201|2016-11-10 12:00,10,142.14,142.25,142.06,142.18,3790
20161201|2016-11-14 05:00,14,140.76,140.84,140.14,140.28,5620
20161201|2016-11-14 05:30,14,140.27,140.39,140.21,140.28,3499
20161201|2016-11-14 06:00,14,140.29,140.54,140.29,140.52,4033
20161201|2016-11-14 06:30,14,140.52,140.93,140.51,140.85,5850
20161201|2016-11-14 07:00,14,140.86,140.95,140.71,140.89,11958
20161201|2016-11-14 07:30,14,140.9,141.07,140.8,140.98,9225
20161201|2016-11-14 08:00,14,140.98,141,140.69,140.83,7514
20161201|2016-11-14 08:30,14,140.84,140.88,140.62,140.62,7766
20161201|2016-11-14 09:00,14,140.62,140.71,140.54,140.7,10823
20161201|2016-11-14 09:30,14,140.7,140.87,140.62,140.87,8247
20161201|2016-11-14 10:00,14,140.86,141.05,140.85,140.95,9225
20161201|2016-11-14 10:30,14,140.95,141.13,140.91,141.13,7254
20161201|2016-11-14 11:00,14,141.13,141.18,141.01,141.14,5272
20161201|2016-11-14 11:30,14,141.14,141.18,141.11,141.16,4442
20161201|2016-11-14 12:00,14,141.16,141.16,141.07,141.11,1804
20161201|2016-11-14 12:30,14,141.11,141.15,140.88,140.92,5565
20161201|2016-11-14 13:00,14,140.91,141.02,140.88,141.02,4326
20161201|2016-11-14 13:30,14,141.03,141.03,140.89,140.92,5067
20161201|2016-11-14 14:00,14,140.92,140.96,140.9,140.94,2321
20161201|2016-11-14 14:30,14,140.94,140.98,140.86,140.89,2346
20161201|2016-11-15 04:30,15,140.91,140.95,140.91,140.94,50
20161201|2016-11-15 05:00,15,140.96,141.42,140.96,141.42,3479
20161201|2016-11-15 05:30,15,141.42,141.44,141.24,141.3,3500
20161201|2016-11-15 06:00,15,141.3,141.3,141.15,141.27,3388
20161201|2016-11-15 06:30,15,141.27,141.31,141.2,141.2,2871
20161201|2016-11-15 07:00,15,141.2,141.36,141.12,141.2,7560
20161201|2016-11-15 07:30,15,141.19,141.37,141.03,141.24,9671
20161201|2016-11-15 08:00,15,141.23,141.3,141.13,141.25,4478
20161201|2016-11-15 08:30,15,141.26,141.41,141.13,141.39,6111
20161201|2016-11-15 09:00,15,141.39,141.44,141.23,141.23,7221
20161201|2016-11-15 09:30,15,141.22,141.31,141.12,141.17,4736
20161201|2016-11-15 10:00,15,141.17,141.18,141.08,141.09,4187
20161201|2016-11-15 10:30,15,141.09,141.25,141.07,141.23,3711
20161201|2016-11-15 11:00,15,141.23,141.24,141.15,141.16,2694
20161201|2016-11-15 11:30,15,141.16,141.19,141.11,141.12,2274
20161201|2016-11-15 12:00,15,141.12,141.19,141.09,141.19,1778
20161201|2016-11-15 12:30,15,141.19,141.21,141.07,141.09,2540
20161201|2016-11-15 13:00,15,141.09,141.1,141.01,141.06,3732
20161201|2016-11-15 13:30,15,141.06,141.1,140.96,140.97,4985
20161201|2016-11-15 14:00,15,140.97,140.98,140.91,140.96,1806
20161201|2016-11-15 14:30,15,140.96,140.98,140.88,140.92,1136
20161201|2016-11-16 05:00,16,140.5,140.7,140.5,140.69,1933
20161201|2016-11-16 05:30,16,140.69,140.77,140.64,140.65,1370
20161201|2016-11-16 06:00,16,140.65,140.8,140.56,140.77,3106
20161201|2016-11-16 06:30,16,140.78,140.88,140.71,140.85,3216
20161201|2016-11-16 07:00,16,140.85,140.94,140.79,140.91,4833
20161201|2016-11-16 07:30,16,140.9,141.03,140.88,140.96,8423
20161201|2016-11-16 08:00,16,140.96,141.12,140.95,141.1,6671
20161201|2016-11-16 08:30,16,141.1,141.3,141.07,141.28,8610
20161201|2016-11-16 09:00,16,141.28,141.36,141.21,141.26,7366
20161201|2016-11-16 09:30,16,141.25,141.33,141.15,141.15,7431
20161201|2016-11-16 10:00,16,141.14,141.26,141.13,141.26,5320
20161201|2016-11-16 10:30,16,141.26,141.44,141.25,141.34,5820
20161201|2016-11-16 11:00,16,141.35,141.36,141.27,141.31,3988
20161201|2016-11-16 11:30,16,141.31,141.31,141.15,141.24,3185
20161201|2016-11-16 12:00,16,141.24,141.36,141.21,141.35,2138
20161201|2016-11-16 12:30,16,141.34,141.35,141.26,141.27,3279
20161201|2016-11-16 13:00,16,141.27,141.29,141.23,141.24,2285
20161201|2016-11-16 13:30,16,141.24,141.37,141.22,141.35,3587
20161201|2016-11-16 14:00,16,141.34,141.36,141.31,141.34,1254
20161201|2016-11-16 14:30,16,141.34,141.5,141.34,141.43,2388
20161201|2016-11-17 05:00,17,141.55,141.66,141.44,141.54,3696
20161201|2016-11-17 05:30,17,141.54,141.56,141.51,141.54,1880
20161201|2016-11-17 06:00,17,141.53,141.57,141.46,141.52,3095
20161201|2016-11-17 06:30,17,141.53,141.57,141.41,141.56,2774
20161201|2016-11-17 07:00,17,141.56,141.65,141.34,141.42,6420
20161201|2016-11-17 07:30,17,141.37,141.44,141.17,141.2,7733
20161201|2016-11-17 08:00,17,141.21,141.31,141.21,141.26,4737
20161201|2016-11-17 08:30,17,141.25,141.31,141.16,141.18,6555
20161201|2016-11-17 09:00,17,141.18,141.29,141.11,141.13,5741
20161201|2016-11-17 09:30,17,141.13,141.2,141.08,141.18,4714
20161201|2016-11-17 10:00,17,141.18,141.26,141.14,141.15,5379
20161201|2016-11-17 10:30,17,141.16,141.19,140.98,141.09,4455
20161201|2016-11-17 11:00,17,141.09,141.17,141.08,141.14,1825
20161201|2016-11-17 11:30,17,141.14,141.17,141.09,141.1,2325
20161201|2016-11-17 12:00,17,141.1,141.14,141.04,141.09,2128
20161201|2016-11-17 12:30,17,141.09,141.1,141,141.02,1712
20161201|2016-11-17 13:00,17,141.02,141.08,140.92,140.92,4182
20161201|2016-11-17 13:30,17,140.92,140.99,140.88,140.93,4041
20161201|2016-11-17 14:00,17,140.93,140.94,140.83,140.84,2382
20161201|2016-11-17 14:30,17,140.84,140.88,140.8,140.86,1537
20161201|2016-11-18 05:00,18,140.72,140.86,140.63,140.8,2925
20161201|2016-11-18 05:30,18,140.8,140.84,140.74,140.81,1665
20161201|2016-11-18 06:00,18,140.81,140.97,140.79,140.92,2536
20161201|2016-11-18 06:30,18,140.92,141.01,140.92,140.96,2756
20161201|2016-11-18 07:00,18,140.95,141.25,140.95,141.24,4697
20161201|2016-11-18 07:30,18,141.25,141.26,141.08,141.16,4256
20161201|2016-11-18 08:00,18,141.17,141.27,141.12,141.19,3810
20161201|2016-11-18 08:30,18,141.19,141.26,141.08,141.1,6586
20161201|2016-11-18 09:00,18,141.1,141.18,141.07,141.16,3826
20161201|2016-11-18 09:30,18,141.17,141.18,140.94,141.03,8703
20161201|2016-11-18 10:00,18,141.02,141.04,140.78,140.91,8683
20161201|2016-11-18 10:30,18,140.92,141.05,140.92,141.03,5085
20161201|2016-11-18 11:00,18,141.03,141.03,140.89,140.9,3747
20161201|2016-11-18 11:30,18,140.91,140.94,140.71,140.72,3639
20161201|2016-11-18 12:00,18,140.72,140.81,140.64,140.76,5614
20161201|2016-11-18 12:30,18,140.76,140.76,140.65,140.74,3730
20161201|2016-11-18 13:00,18,140.74,140.85,140.74,140.83,2349
20161201|2016-11-18 13:30,18,140.83,140.83,140.76,140.76,1719
20161201|2016-11-18 14:00,18,140.77,140.78,140.69,140.71,1086
20161201|2016-11-18 14:30,18,140.72,140.75,140.67,140.73,1018
20161201|2016-11-21 04:30,21,140.83,140.83,140.81,140.82,16
20161201|2016-11-21 05:00,21,140.81,140.94,140.72,140.93,1302
20161201|2016-11-21 05:30,21,140.93,140.99,140.85,140.97,788
20161201|2016-11-21 06:00,21,140.98,141.02,140.87,140.89,2930
20161201|2016-11-21 06:30,21,140.88,140.97,140.88,140.94,2898
20161201|2016-11-21 07:00,21,140.94,140.99,140.83,140.87,5090
20161201|2016-11-21 07:30,21,140.87,140.88,140.77,140.86,5939
20161201|2016-11-21 08:00,21,140.86,140.86,140.66,140.69,4595
20161201|2016-11-21 08:30,21,140.7,140.79,140.58,140.63,5040
20161201|2016-11-21 09:00,21,140.64,140.71,140.56,140.7,5133
20161201|2016-11-21 09:30,21,140.69,140.77,140.68,140.71,3988
20161201|2016-11-21 10:00,21,140.71,140.73,140.51,140.59,5023
20161201|2016-11-21 10:30,21,140.58,140.74,140.56,140.72,3248
20161201|2016-11-21 11:00,21,140.72,140.87,140.71,140.86,2846
20161201|2016-11-21 11:30,21,140.85,140.88,140.76,140.8,1981
20161201|2016-11-21 12:00,21,140.79,140.81,140.64,140.65,2102
20161201|2016-11-21 12:30,21,140.65,140.7,140.63,140.65,2071
20161201|2016-11-21 13:00,21,140.65,140.69,140.65,140.67,1726
20161201|2016-11-21 13:30,21,140.67,140.69,140.58,140.59,3599
20161201|2016-11-21 14:00,21,140.59,140.75,140.59,140.72,1434
20161201|2016-11-21 14:30,21,140.73,140.73,140.68,140.68,743
20161201|2016-11-22 05:00,22,140.87,141.07,140.87,140.95,1705
20161201|2016-11-22 05:30,22,140.96,141.08,140.96,141.08,964
20161201|2016-11-22 06:00,22,141.09,141.12,141.04,141.04,1716
20161201|2016-11-22 06:30,22,141.04,141.06,140.99,141.03,1599
20161201|2016-11-22 07:00,22,141.04,141.06,140.95,141,5495
20161201|2016-11-22 07:30,22,141.01,141.04,140.94,140.99,4235
20161201|2016-11-22 08:00,22,140.99,141.08,140.96,141.02,4925
20161201|2016-11-22 08:30,22,141.01,141.04,140.82,140.88,7992
20161201|2016-11-22 09:00,22,140.88,140.97,140.81,140.96,4908
20161201|2016-11-22 09:30,22,140.96,141.08,140.95,140.96,6592
20161201|2016-11-22 10:00,22,140.97,141.18,140.97,141.17,4158
20161201|2016-11-22 10:30,22,141.17,141.22,141.12,141.19,3754
20161201|2016-11-22 11:00,22,141.19,141.25,141.18,141.19,2743
20161201|2016-11-22 11:30,22,141.19,141.24,141.16,141.21,2207
20161201|2016-11-22 12:00,22,141.2,141.25,141.13,141.14,3057
20161201|2016-11-22 12:30,22,141.14,141.2,141.13,141.2,1922
20161201|2016-11-22 13:00,22,141.19,141.19,141.13,141.13,2382
20161201|2016-11-22 13:30,22,141.14,141.16,140.97,140.99,3486
20161201|2016-11-22 14:00,22,140.99,141.03,140.96,141.01,2065
20161201|2016-11-22 14:30,22,141.01,141.06,141,141.04,1421
20161201|2016-11-23 04:30,23,141.03,141.07,141.02,141.07,57
20161201|2016-11-23 05:00,23,141.04,141.04,140.85,140.91,1550
20161201|2016-11-23 05:30,23,140.91,140.95,140.87,140.92,1113
20161201|2016-11-23 06:00,23,140.93,140.99,140.88,140.94,2265
20161201|2016-11-23 06:30,23,140.94,140.99,140.81,140.83,3347
20161201|2016-11-23 07:00,23,140.84,140.95,140.73,140.75,4613
20161201|2016-11-23 07:30,23,140.74,140.74,140.55,140.55,6498
20161201|2016-11-23 08:00,23,140.55,140.56,140.32,140.46,8339
20161201|2016-11-23 08:30,23,140.47,140.58,140.41,140.55,5245
20161201|2016-11-23 09:00,23,140.53,140.57,140.46,140.48,5316
20161201|2016-11-23 09:30,23,140.48,140.49,140.37,140.4,5910
20161201|2016-11-23 10:00,23,140.38,140.4,140.31,140.34,5415
20161201|2016-11-23 10:30,23,140.33,140.61,140.33,140.57,6883
20161201|2016-11-23 11:00,23,140.57,140.61,140.52,140.58,3775
20161201|2016-11-23 11:30,23,140.58,140.68,140.57,140.62,3902
20161201|2016-11-23 12:00,23,140.63,140.84,140.63,140.84,3096
20161201|2016-11-23 12:30,23,140.83,140.88,140.71,140.75,2368
20161201|2016-11-23 13:00,23,140.73,140.81,140.64,140.69,4520
20161201|2016-11-23 13:30,23,140.7,140.76,140.66,140.75,3861
20161201|2016-11-23 14:00,23,140.75,140.82,140.74,140.82,1358
20161201|2016-11-23 14:30,23,140.83,141,140.81,140.97,2249
20161201|2016-11-24 05:00,24,140.84,140.88,140.69,140.7,1756
20161201|2016-11-24 05:30,24,140.7,140.76,140.61,140.66,991
20161201|2016-11-24 06:00,24,140.67,140.76,140.65,140.74,601
20161201|2016-11-24 06:30,24,140.75,140.78,140.66,140.75,654
20161201|2016-11-24 07:00,24,140.77,140.77,140.65,140.66,716
20161201|2016-11-24 07:30,24,140.66,140.71,140.62,140.69,1209
20161201|2016-11-24 08:00,24,140.69,140.72,140.67,140.71,808
20161201|2016-11-24 08:30,24,140.71,140.8,140.7,140.73,1064
20161201|2016-11-24 09:00,24,140.74,140.81,140.71,140.79,588
20161201|2016-11-24 09:30,24,140.8,140.87,140.79,140.85,488
20161201|2016-11-24 10:00,24,140.85,140.85,140.67,140.67,623
20161201|2016-11-24 10:30,24,140.67,140.76,140.67,140.74,210
20161201|2016-11-24 11:00,24,140.74,140.75,140.71,140.71,152
20161201|2016-11-24 11:30,24,140.72,140.74,140.7,140.73,179
20161201|2016-11-24 12:00,24,140.72,140.72,140.62,140.64,215
20161201|2016-11-24 12:30,24,140.64,140.64,140.56,140.63,182
20161201|2016-11-24 13:00,24,140.62,140.62,140.54,140.54,95
20161201|2016-11-24 13:30,24,140.55,140.61,140.54,140.57,138
20161201|2016-11-24 14:00,24,140.59,140.62,140.58,140.6,92
20161201|2016-11-24 14:30,24,140.57,140.6,140.55,140.57,53
20161201|2016-11-25 04:30,25,140.7,140.7,140.7,140.7,1
20161201|2016-11-25 05:00,25,140.76,140.93,140.76,140.89,194
20161201|2016-11-25 05:30,25,140.81,140.84,140.76,140.78,126
20161201|2016-11-25 06:00,25,140.78,140.8,140.77,140.78,25
20161201|2016-11-25 06:30,25,140.76,140.79,140.72,140.77,290
20161201|2016-11-25 07:00,25,140.76,140.87,140.75,140.85,330
20161201|2016-11-25 07:30,25,140.84,140.88,140.79,140.79,125
20161201|2016-11-25 08:00,25,140.79,140.97,140.78,140.97,333
20161201|2016-11-25 08:30,25,140.98,140.99,140.89,140.9,352
20161201|2016-11-25 09:00,25,140.91,140.91,140.84,140.84,97
20161201|2016-11-25 09:30,25,140.87,140.9,140.87,140.9,19
20161201|2016-11-25 10:00,25,140.85,140.88,140.81,140.81,139
20161201|2016-11-25 10:30,25,140.81,140.88,140.81,140.83,72
20161201|2016-11-25 11:00,25,140.81,140.9,140.77,140.86,208
20161201|2016-11-25 11:30,25,140.85,140.85,140.83,140.83,80
20161201|2016-11-25 12:00,25,140.81,140.88,140.8,140.88,221
20161201|2016-11-25 12:30,25,140.88,140.94,140.88,140.91,90
20161201|2016-11-25 13:00,25,140.88,140.88,140.82,140.82,34
20161201|2016-11-25 13:30,25,140.74,140.77,140.66,140.74,115
20161201|2016-11-25 14:00,25,140.7,140.78,140.7,140.77,171
20161201|2016-11-25 14:30,25,140.79,140.82,140.76,140.8,192
20161201|2016-11-28 05:00,28,141.14,141.14,141.03,141.04,22
20161201|2016-11-28 05:30,28,141.06,141.06,141.06,141.06,9
20161201|2016-11-28 06:30,28,140.95,140.98,140.94,140.98,38
20161201|2016-11-28 07:00,28,141.01,141.18,141.01,141.07,30
20161201|2016-11-28 07:30,28,141.13,141.16,141.11,141.11,113
20161201|2016-11-28 08:00,28,141.02,141.05,141.01,141.05,12
20161201|2016-11-28 08:30,28,141.03,141.03,140.97,140.98,127
20161201|2016-11-28 09:00,28,140.97,141.05,140.94,141.04,9
20161201|2016-11-28 09:30,28,141.06,141.18,141.06,141.18,267
20161201|2016-11-28 10:00,28,141.18,141.27,141.18,141.27,138
20161201|2016-11-28 10:30,28,141.22,141.22,141.16,141.16,10
20161201|2016-11-28 11:00,28,141.04,141.07,141,141.05,37
20161201|2016-11-28 11:30,28,141.01,141.03,140.98,141.03,63
20161201|2016-11-28 12:00,28,141.07,141.11,141.07,141.11,4
20161201|2016-11-28 12:30,28,141.1,141.13,141.1,141.13,12
20161201|2016-11-28 13:00,28,141.15,141.16,141.13,141.16,5
20161201|2016-11-28 13:30,28,141.16,141.23,141.16,141.18,74
20161201|2016-11-28 14:00,28,141.2,141.21,141.19,141.21,159
20161201|2016-11-28 14:30,28,141.24,141.27,141.24,141.27,3
20161201|2016-11-29 05:00,29,141.06,141.12,141.06,141.12,18
20161201|2016-11-29 06:00,29,141.13,141.13,141.13,141.13,36
20161201|2016-11-29 06:30,29,141.13,141.13,141.08,141.12,69
20161201|2016-11-29 07:30,29,140.94,140.94,140.83,140.91,63
20161201|2016-11-29 08:00,29,140.94,141.03,140.94,141.01,7
20161201|2016-11-29 08:30,29,140.98,140.99,140.98,140.99,9
20161201|2016-11-29 09:00,29,140.97,140.97,140.89,140.97,38
20161201|2016-11-29 09:30,29,140.93,140.94,140.93,140.94,26
20161201|2016-11-29 10:30,29,140.96,141.01,140.96,141.01,29
20161201|2016-11-29 11:30,29,141.17,141.17,141.17,141.17,101
20161201|2016-11-29 12:00,29,141.15,141.15,141.15,141.15,2
20161201|2016-11-29 13:30,29,141.33,141.33,141.33,141.33,1
20161201|2016-11-30 05:00,30,140.96,140.96,140.96,140.96,10
20161201|2016-11-30 06:00,30,140.83,140.83,140.83,140.83,1
20161201|2016-11-30 07:00,30,140.92,140.95,140.86,140.91,60
20161201|2016-11-30 07:30,30,140.81,140.83,140.77,140.77,6
20161201|2016-11-30 08:00,30,140.76,140.76,140.41,140.59,140
20161201|2016-11-30 08:30,30,140.59,140.62,140.5,140.57,55
20161201|2016-11-30 09:00,30,140.52,140.53,140.46,140.52,22
20161201|2016-11-30 09:30,30,140.63,140.63,140.63,140.63,5
20161201|2016-11-30 10:00,30,140.52,140.52,140.36,140.4,24
20161201|2016-11-30 10:30,30,140.43,140.49,140.42,140.49,3
20161201|2016-11-30 11:00,30,140.5,140.53,140.49,140.49,11
20161201|2016-11-30 11:30,30,140.57,140.6,140.57,140.6,6
20161201|2016-11-30 12:00,30,140.64,140.65,140.57,140.57,6
20161201|2016-11-30 12:30,30,140.67,140.67,140.67,140.67,2
20161201|2016-11-30 13:00,30,140.6,140.71,140.59,140.71,6
20161201|2016-11-30 13:30,30,140.67,140.68,140.6,140.6,29
20161201|2016-11-30 14:00,30,140.6,140.6,140.6,140.6,3
20161201|2016-11-30 14:30,30,140.51,140.51,140.48,140.51,8
20161201|2016-12-01 05:00,1,140.22,140.22,140.19,140.22,21
20161201|2016-12-01 05:30,1,140.1,140.1,140.08,140.08,29
20161201|2016-12-01 06:00,1,140.05,140.09,140.05,140.09,9
20161201|2016-12-01 07:00,1,139.87,139.97,139.85,139.97,21
20161201|2016-12-01 07:30,1,140.03,140.03,139.98,139.99,270
20161201|2016-12-01 08:00,1,139.86,139.86,139.62,139.62,16
20161201|2016-12-01 08:30,1,139.55,139.55,139.51,139.51,5
20161201|2016-12-01 10:00,1,139.57,139.57,139.53,139.53,6
20161201|2016-12-01 10:30,1,139.5,139.5,139.5,139.5,10
20161201|2016-12-01 11:00,1,139.45,139.45,139.41,139.41,5
20161201|2016-12-01 11:30,1,139.25,139.25,139.21,139.21,5
20161201|2016-12-01 13:30,1,139.57,139.57,139.57,139.57,9
20161201|2016-12-02 05:00,2,139.79,139.83,139.78,139.83,169
20161201|2016-12-02 05:30,2,139.83,140.01,139.82,140.01,403
20161201|2016-12-02 06:00,2,140.01,140.01,139.84,139.84,400
20161201|2016-12-02 06:30,2,139.83,139.9,139.81,139.84,398
20161201|2016-12-02 07:00,2,139.84,139.91,139.84,139.88,197
20161201|2016-12-02 07:30,2,139.87,139.87,139.75,139.75,11
20161201|2016-12-02 08:00,2,139.85,139.85,139.77,139.77,5
20161201|2016-12-02 08:30,2,139.94,139.94,139.94,139.94,8
20161201|2016-12-02 12:30,2,140.28,140.28,140.24,140.24,4
20161201|2016-12-02 13:30,2,140.14,140.14,140.14,140.14,11
20161201|2016-12-02 14:00,2,140.02,140.02,139.99,139.99,11
20161201|2016-12-05 07:30,5,139.58,139.58,139.55,139.55,4
20161201|2016-12-05 08:00,5,139.71,139.73,139.71,139.73,2
20161201|2016-12-05 09:00,5,139.61,139.61,139.61,139.61,1
20161201|2016-12-09 05:00,9,139.57,139.57,139.57,139.57,2
20170301|2016-11-16 13:30,16,139.63,139.63,139.63,139.63,2
20170301|2016-11-17 07:00,17,139.76,139.76,139.76,139.76,10
20170301|2016-11-17 08:00,17,139.53,139.53,139.53,139.53,30
20170301|2016-11-17 09:30,17,139.38,139.38,139.38,139.38,10
20170301|2016-11-17 10:00,17,139.54,139.54,139.46,139.46,23
20170301|2016-11-17 10:30,17,139.32,139.32,139.3,139.3,54
20170301|2016-11-18 05:00,18,139.02,139.11,139.02,139.03,27
20170301|2016-11-18 05:30,18,139.09,139.09,139.09,139.09,1
20170301|2016-11-18 06:00,18,139.14,139.22,139.14,139.22,2
20170301|2016-11-18 06:30,18,139.25,139.25,139.25,139.25,3
20170301|2016-11-18 07:00,18,139.42,139.43,139.42,139.43,53
20170301|2016-11-18 07:30,18,139.43,139.44,139.43,139.44,9
20170301|2016-11-18 08:00,18,139.49,139.53,139.49,139.53,2
20170301|2016-11-18 08:30,18,139.44,139.44,139.44,139.44,4
20170301|2016-11-18 09:00,18,139.43,139.43,139.37,139.41,31
20170301|2016-11-18 09:30,18,139.41,139.43,139.26,139.26,33
20170301|2016-11-18 10:00,18,139.14,139.23,139.12,139.23,91
20170301|2016-11-18 10:30,18,139.3,139.3,139.3,139.3,4
20170301|2016-11-18 11:00,18,139.19,139.19,139.19,139.19,1
20170301|2016-11-18 11:30,18,139.03,139.03,139.03,139.03,4
20170301|2016-11-18 12:00,18,138.97,139.05,138.97,139.05,35
20170301|2016-11-18 12:30,18,138.98,138.98,138.94,138.97,29
20170301|2016-11-18 13:30,18,139.09,139.09,139.07,139.07,62
20170301|2016-11-18 14:00,18,139.03,139.03,138.99,138.99,5
20170301|2016-11-18 14:30,18,138.99,139.01,138.99,139.01,7
20170301|2016-11-21 05:00,21,139.04,139.09,139.04,139.09,18
20170301|2016-11-21 05:30,21,139.23,139.23,139.23,139.23,1
20170301|2016-11-21 06:00,21,139.23,139.23,139.22,139.22,18
20170301|2016-11-21 07:00,21,139.2,139.25,139.13,139.13,34
20170301|2016-11-21 07:30,21,139.11,139.15,139.06,139.12,14
20170301|2016-11-21 08:00,21,139.15,139.15,138.96,138.99,43
20170301|2016-11-21 08:30,21,138.97,139.04,138.85,138.9,85
20170301|2016-11-21 09:00,21,138.91,138.98,138.84,138.96,552
20170301|2016-11-21 09:30,21,138.96,139.04,138.96,138.98,55
20170301|2016-11-21 10:00,21,138.98,138.98,138.81,138.86,58
20170301|2016-11-21 10:30,21,138.87,138.91,138.87,138.91,8
20170301|2016-11-21 11:00,21,139.03,139.13,139.03,139.13,224
20170301|2016-11-21 11:30,21,139.15,139.15,139.04,139.07,67
20170301|2016-11-21 12:30,21,138.91,138.91,138.91,138.91,2
20170301|2016-11-21 13:00,21,138.94,138.96,138.93,138.94,105
20170301|2016-11-21 13:30,21,138.92,138.92,138.86,138.86,66
20170301|2016-11-21 14:00,21,138.85,139.02,138.85,139,138
20170301|2016-11-21 14:30,21,138.98,138.98,138.98,138.98,28
20170301|2016-11-22 05:00,22,139.24,139.33,139.22,139.22,189
20170301|2016-11-22 05:30,22,139.23,139.34,139.23,139.34,35
20170301|2016-11-22 06:00,22,139.35,139.39,139.35,139.39,84
20170301|2016-11-22 06:30,22,139.31,139.33,139.28,139.3,39
20170301|2016-11-22 07:00,22,139.31,139.32,139.23,139.27,75
20170301|2016-11-22 07:30,22,139.28,139.3,139.23,139.26,203
20170301|2016-11-22 08:00,22,139.25,139.35,139.23,139.28,170
20170301|2016-11-22 08:30,22,139.27,139.28,139.1,139.14,219
20170301|2016-11-22 09:00,22,139.15,139.23,139.09,139.22,498
20170301|2016-11-22 09:30,22,139.22,139.35,139.22,139.23,893
20170301|2016-11-22 10:00,22,139.23,139.45,139.23,139.44,623
20170301|2016-11-22 10:30,22,139.44,139.48,139.39,139.44,400
20170301|2016-11-22 11:00,22,139.45,139.51,139.44,139.45,385
20170301|2016-11-22 11:30,22,139.46,139.5,139.43,139.47,337
20170301|2016-11-22 12:00,22,139.47,139.51,139.39,139.4,392
20170301|2016-11-22 12:30,22,139.4,139.46,139.39,139.46,238
20170301|2016-11-22 13:00,22,139.46,139.46,139.4,139.4,319
20170301|2016-11-22 13:30,22,139.4,139.42,139.23,139.25,613
20170301|2016-11-22 14:00,22,139.26,139.29,139.23,139.27,256
20170301|2016-11-22 14:30,22,139.28,139.32,139.26,139.3,460
20170301|2016-11-23 04:30,23,139.32,139.32,139.29,139.29,9
20170301|2016-11-23 05:00,23,139.3,139.3,139.12,139.19,103
20170301|2016-11-23 05:30,23,139.17,139.22,139.15,139.18,129
20170301|2016-11-23 06:00,23,139.21,139.24,139.15,139.21,306
20170301|2016-11-23 06:30,23,139.2,139.25,139.07,139.1,1118
20170301|2016-11-23 07:00,23,139.1,139.22,139,139,1523
20170301|2016-11-23 07:30,23,138.99,138.99,138.82,138.82,2006
20170301|2016-11-23 08:00,23,138.82,138.82,138.59,138.73,2671
20170301|2016-11-23 08:30,23,138.73,138.83,138.68,138.83,1410
20170301|2016-11-23 09:00,23,138.82,138.84,138.73,138.74,1027
20170301|2016-11-23 09:30,23,138.74,138.75,138.63,138.66,1689
20170301|2016-11-23 10:00,23,138.65,138.67,138.57,138.6,2819
20170301|2016-11-23 10:30,23,138.6,138.87,138.6,138.84,1934
20170301|2016-11-23 11:00,23,138.82,138.87,138.79,138.84,1428
20170301|2016-11-23 11:30,23,138.85,138.94,138.84,138.88,2025
20170301|2016-11-23 12:00,23,138.9,139.11,138.89,139.09,1253
20170301|2016-11-23 12:30,23,139.09,139.14,138.97,138.99,1261
20170301|2016-11-23 13:00,23,138.98,139.06,138.9,138.95,977
20170301|2016-11-23 13:30,23,138.95,139.03,138.92,139,1314
20170301|2016-11-23 14:00,23,139,139.09,138.99,139.09,1078
20170301|2016-11-23 14:30,23,139.1,139.25,139.08,139.24,434
20170301|2016-11-24 05:00,24,139.14,139.14,138.95,138.96,2108
20170301|2016-11-24 05:30,24,138.97,139.01,138.87,138.92,545
20170301|2016-11-24 06:00,24,138.93,139.02,138.91,139,734
20170301|2016-11-24 06:30,24,139.01,139.04,138.92,139.03,881
20170301|2016-11-24 07:00,24,139.02,139.02,138.9,138.92,1042
20170301|2016-11-24 07:30,24,138.91,138.95,138.85,138.93,2185
20170301|2016-11-24 08:00,24,138.93,138.97,138.92,138.96,789
20170301|2016-11-24 08:30,24,138.97,139.06,138.96,138.99,1819
20170301|2016-11-24 09:00,24,138.99,139.06,138.97,139.05,965
20170301|2016-11-24 09:30,24,139.05,139.13,139.05,139.11,1204
20170301|2016-11-24 10:00,24,139.11,139.11,138.93,138.94,1833
20170301|2016-11-24 10:30,24,138.93,139.03,138.93,139,646
20170301|2016-11-24 11:00,24,138.99,139,138.96,138.96,197
20170301|2016-11-24 11:30,24,138.97,138.99,138.96,138.99,162
20170301|2016-11-24 12:00,24,138.98,138.98,138.87,138.9,860
20170301|2016-11-24 12:30,24,138.9,138.9,138.82,138.87,915
20170301|2016-11-24 13:00,24,138.87,138.87,138.79,138.8,767
20170301|2016-11-24 13:30,24,138.8,138.87,138.8,138.83,307
20170301|2016-11-24 14:00,24,138.83,138.87,138.83,138.86,276
20170301|2016-11-24 14:30,24,138.85,138.87,138.82,138.87,164
20170301|2016-11-25 04:30,25,139.07,139.08,139.01,139.01,16
20170301|2016-11-25 05:00,25,139.03,139.19,139.03,139.09,2154
20170301|2016-11-25 05:30,25,139.1,139.12,139.01,139.03,1640
20170301|2016-11-25 06:00,25,139.03,139.09,139.01,139.02,2055
20170301|2016-11-25 06:30,25,139.02,139.05,138.97,139.02,3112
20170301|2016-11-25 07:00,25,139.02,139.12,139,139.11,3856
20170301|2016-11-25 07:30,25,139.12,139.13,139.01,139.05,3925
20170301|2016-11-25 08:00,25,139.04,139.23,139.02,139.22,4304
20170301|2016-11-25 08:30,25,139.22,139.24,139.14,139.15,3426
20170301|2016-11-25 09:00,25,139.16,139.16,139.08,139.11,2472
20170301|2016-11-25 09:30,25,139.11,139.17,139.1,139.13,1991
20170301|2016-11-25 10:00,25,139.13,139.15,139.06,139.06,3004
20170301|2016-11-25 10:30,25,139.07,139.14,139.05,139.07,1656
20170301|2016-11-25 11:00,25,139.07,139.15,139.02,139.11,1892
20170301|2016-11-25 11:30,25,139.11,139.13,139.07,139.08,1145
20170301|2016-11-25 12:00,25,139.08,139.16,139.07,139.16,739
20170301|2016-11-25 12:30,25,139.15,139.22,139.12,139.17,790
20170301|2016-11-25 13:00,25,139.17,139.2,139.07,139.1,905
20170301|2016-11-25 13:30,25,139.1,139.1,138.91,139.03,3394
20170301|2016-11-25 14:00,25,138.98,139.04,138.97,139.03,1269
20170301|2016-11-25 14:30,25,139.03,139.08,139.01,139.05,506
20170301|2016-11-28 04:30,28,139.4,139.43,139.39,139.39,18
20170301|2016-11-28 05:00,28,139.4,139.45,139.3,139.41,1588
20170301|2016-11-28 05:30,28,139.4,139.4,139.32,139.37,817
20170301|2016-11-28 06:00,28,139.37,139.38,139.22,139.22,1289
20170301|2016-11-28 06:30,28,139.22,139.29,139.18,139.27,2133
20170301|2016-11-28 07:00,28,139.26,139.45,139.26,139.36,4851
20170301|2016-11-28 07:30,28,139.37,139.45,139.35,139.4,4796
20170301|2016-11-28 08:00,28,139.41,139.42,139.26,139.29,3419
20170301|2016-11-28 08:30,28,139.29,139.31,139.22,139.24,4818
20170301|2016-11-28 09:00,28,139.24,139.36,139.17,139.34,4800
20170301|2016-11-28 09:30,28,139.34,139.46,139.32,139.46,6371
20170301|2016-11-28 10:00,28,139.45,139.56,139.44,139.52,5325
20170301|2016-11-28 10:30,28,139.52,139.52,139.35,139.36,2755
20170301|2016-11-28 11:00,28,139.36,139.37,139.27,139.33,3317
20170301|2016-11-28 11:30,28,139.33,139.33,139.25,139.31,1458
20170301|2016-11-28 12:00,28,139.32,139.38,139.32,139.37,694
20170301|2016-11-28 12:30,28,139.37,139.42,139.37,139.42,738
20170301|2016-11-28 13:00,28,139.41,139.43,139.39,139.43,1988
20170301|2016-11-28 13:30,28,139.42,139.5,139.42,139.48,2543
20170301|2016-11-28 14:00,28,139.46,139.5,139.46,139.49,2013
20170301|2016-11-28 14:30,28,139.49,139.57,139.49,139.53,1771
20170301|2016-11-29 04:30,29,139.33,139.33,139.33,139.33,54
20170301|2016-11-29 05:00,29,139.33,139.42,139.31,139.39,1659
20170301|2016-11-29 05:30,29,139.4,139.45,139.4,139.44,482
20170301|2016-11-29 06:00,29,139.44,139.45,139.34,139.34,1010
20170301|2016-11-29 06:30,29,139.35,139.4,139.33,139.39,1981
20170301|2016-11-29 07:00,29,139.39,139.39,139.29,139.3,2804
20170301|2016-11-29 07:30,29,139.28,139.29,139.08,139.11,7662
20170301|2016-11-29 08:00,29,139.12,139.33,139.12,139.25,5263
20170301|2016-11-29 08:30,29,139.25,139.3,139.19,139.24,3744
20170301|2016-11-29 09:00,29,139.24,139.25,139.13,139.19,6734
20170301|2016-11-29 09:30,29,139.2,139.24,139.16,139.21,3053
20170301|2016-11-29 10:00,29,139.22,139.23,139.1,139.13,3966
20170301|2016-11-29 10:30,29,139.14,139.3,139.14,139.3,2053
20170301|2016-11-29 11:00,29,139.31,139.49,139.3,139.48,4043
20170301|2016-11-29 11:30,29,139.48,139.48,139.4,139.4,2280
20170301|2016-11-29 12:00,29,139.41,139.46,139.39,139.41,1730
20170301|2016-11-29 12:30,29,139.41,139.42,139.36,139.4,2721
20170301|2016-11-29 13:00,29,139.4,139.45,139.35,139.45,3154
20170301|2016-11-29 13:30,29,139.44,139.6,139.44,139.58,4925
20170301|2016-11-29 14:00,29,139.58,139.63,139.52,139.57,3183
20170301|2016-11-29 14:30,29,139.57,139.64,139.54,139.59,2083
20170301|2016-11-30 05:00,30,139.24,139.26,139.2,139.2,3003
20170301|2016-11-30 05:30,30,139.21,139.25,139.14,139.21,2002
20170301|2016-11-30 06:00,30,139.21,139.22,139.06,139.14,4098
20170301|2016-11-30 06:30,30,139.14,139.2,139.08,139.16,3018
20170301|2016-11-30 07:00,30,139.16,139.25,139.07,139.1,7399
20170301|2016-11-30 07:30,30,139.1,139.12,139,139.02,10229
20170301|2016-11-30 08:00,30,139.02,139.03,138.65,138.84,12449
20170301|2016-11-30 08:30,30,138.84,138.89,138.73,138.79,8866
20170301|2016-11-30 09:00,30,138.8,138.88,138.7,138.81,6262
20170301|2016-11-30 09:30,30,138.81,138.95,138.81,138.92,6482
20170301|2016-11-30 10:00,30,138.91,138.92,138.57,138.67,8792
20170301|2016-11-30 10:30,30,138.67,138.76,138.62,138.74,4762
20170301|2016-11-30 11:00,30,138.74,138.8,138.71,138.78,3990
20170301|2016-11-30 11:30,30,138.78,138.89,138.76,138.89,3968
20170301|2016-11-30 12:00,30,138.89,138.9,138.81,138.87,2572
20170301|2016-11-30 12:30,30,138.87,138.93,138.85,138.89,2613
20170301|2016-11-30 13:00,30,138.89,138.97,138.84,138.91,4711
20170301|2016-11-30 13:30,30,138.91,138.96,138.85,138.86,12483
20170301|2016-11-30 14:00,30,138.86,138.9,138.8,138.83,4520
20170301|2016-11-30 14:30,30,138.83,138.86,138.72,138.73,3218
20170301|2016-12-01 04:30,1,138.55,138.57,138.52,138.55,39
20170301|2016-12-01 05:00,1,138.54,138.57,138.38,138.41,2500
20170301|2016-12-01 05:30,1,138.43,138.43,138.3,138.3,1847
20170301|2016-12-01 06:00,1,138.3,138.38,138.28,138.29,3075
20170301|2016-12-01 06:30,1,138.28,138.29,138.1,138.13,3706
20170301|2016-12-01 07:00,1,138.12,138.24,138.1,138.16,5752
20170301|2016-12-01 07:30,1,138.17,138.33,138.16,138.24,6550
20170301|2016-12-01 08:00,1,138.25,138.25,137.83,137.85,6964
20170301|2016-12-01 08:30,1,137.85,137.95,137.68,137.69,7044
20170301|2016-12-01 09:00,1,137.69,137.95,137.63,137.91,10867
20170301|2016-12-01 09:30,1,137.91,138.06,137.75,138.05,5972
20170301|2016-12-01 10:00,1,138.05,138.06,137.72,137.77,8236
20170301|2016-12-01 10:30,1,137.77,137.91,137.7,137.75,4398
20170301|2016-12-01 11:00,1,137.74,137.75,137.55,137.56,2037
20170301|2016-12-01 11:30,1,137.56,137.58,137.4,137.55,4674
20170301|2016-12-01 12:00,1,137.55,137.69,137.54,137.67,3404
20170301|2016-12-01 12:30,1,137.67,137.76,137.62,137.73,2911
20170301|2016-12-01 13:00,1,137.74,138,137.7,138,6529
20170301|2016-12-01 13:30,1,138,138.02,137.81,137.84,8592
20170301|2016-12-01 14:00,1,137.82,137.87,137.81,137.87,3405
20170301|2016-12-01 14:30,1,137.86,137.91,137.86,137.89,4654
20170301|2016-12-02 04:30,2,138.03,138.03,137.97,137.97,6
20170301|2016-12-02 05:00,2,137.98,138.07,137.97,138.07,1554
20170301|2016-12-02 05:30,2,138.06,138.24,138.05,138.23,2354
20170301|2016-12-02 06:00,2,138.23,138.24,138.07,138.08,2906
20170301|2016-12-02 06:30,2,138.07,138.14,138.04,138.07,3150
20170301|2016-12-02 07:00,2,138.07,138.16,138.06,138.12,5155
20170301|2016-12-02 07:30,2,138.18,138.31,137.98,138,14533
20170301|2016-12-02 08:00,2,138,138.14,137.98,138.12,7080
20170301|2016-12-02 08:30,2,138.12,138.27,138.09,138.2,7380
20170301|2016-12-02 09:00,2,138.2,138.44,138.19,138.43,7759
20170301|2016-12-02 09:30,2,138.42,138.55,138.4,138.42,4629
20170301|2016-12-02 10:00,2,138.43,138.61,138.43,138.54,4315
20170301|2016-12-02 10:30,2,138.54,138.59,138.5,138.57,2369
20170301|2016-12-02 11:00,2,138.57,138.61,138.52,138.56,2681
20170301|2016-12-02 11:30,2,138.56,138.6,138.52,138.58,1710
20170301|2016-12-02 12:00,2,138.58,138.6,138.5,138.51,2403
20170301|2016-12-02 12:30,2,138.51,138.54,138.49,138.52,1558
20170301|2016-12-02 13:00,2,138.52,138.54,138.42,138.48,1778
20170301|2016-12-02 13:30,2,138.48,138.5,138.33,138.34,3342
20170301|2016-12-02 14:00,2,138.34,138.35,138.22,138.27,3773
20170301|2016-12-02 14:30,2,138.28,138.34,138.24,138.3,2046
20170301|2016-12-05 05:00,5,138.08,138.1,137.84,137.85,2571
20170301|2016-12-05 05:30,5,137.85,137.96,137.84,137.94,1075
20170301|2016-12-05 06:00,5,137.94,138.05,137.92,138.04,2118
20170301|2016-12-05 06:30,5,138.04,138.14,138.02,138.09,1888
20170301|2016-12-05 07:00,5,138.09,138.1,137.82,137.84,6770
20170301|2016-12-05 07:30,5,137.85,137.94,137.78,137.93,3063
20170301|2016-12-05 08:00,5,137.94,138.01,137.88,137.94,3038
20170301|2016-12-05 08:30,5,137.94,137.97,137.82,137.9,3408
20170301|2016-12-05 09:00,5,137.89,137.9,137.75,137.86,6711
20170301|2016-12-05 09:30,5,137.85,138.08,137.84,138.03,4140
20170301|2016-12-05 10:00,5,138.03,138.3,138.03,138.28,5272
20170301|2016-12-05 10:30,5,138.27,138.34,138.26,138.32,2607
20170301|2016-12-05 11:00,5,138.33,138.33,138.16,138.32,3193
20170301|2016-12-05 11:30,5,138.33,138.55,138.33,138.47,2889
20170301|2016-12-05 12:00,5,138.47,138.53,138.35,138.41,2619
20170301|2016-12-05 12:30,5,138.41,138.47,138.34,138.45,2417
20170301|2016-12-05 13:00,5,138.45,138.52,138.34,138.41,2999
20170301|2016-12-05 13:30,5,138.41,138.48,138.4,138.46,3293
20170301|2016-12-05 14:00,5,138.45,138.48,138.42,138.43,983
20170301|2016-12-05 14:30,5,138.44,138.45,138.34,138.37,1200
20170301|2016-12-06 04:30,6,138.47,138.57,138.47,138.53,21
20170301|2016-12-06 05:00,6,138.53,138.54,138.33,138.36,1381
20170301|2016-12-06 05:30,6,138.35,138.35,138.22,138.26,1568
20170301|2016-12-06 06:00,6,138.26,138.38,138.24,138.32,1142
20170301|2016-12-06 06:30,6,138.32,138.43,138.3,138.3,2254
20170301|2016-12-06 07:00,6,138.31,138.42,138.25,138.28,5230
20170301|2016-12-06 07:30,6,138.28,138.4,138.19,138.39,4801
20170301|2016-12-06 08:00,6,138.39,138.48,138.37,138.44,2717
20170301|2016-12-06 08:30,6,138.44,138.49,138.39,138.41,5737
20170301|2016-12-06 09:00,6,138.41,138.45,138.32,138.45,4205
20170301|2016-12-06 09:30,6,138.43,138.45,138.31,138.31,2350
20170301|2016-12-06 10:00,6,138.31,138.41,138.28,138.36,2856
20170301|2016-12-06 10:30,6,138.35,138.39,138.33,138.34,1424
20170301|2016-12-06 11:00,6,138.34,138.35,138.2,138.25,3035
20170301|2016-12-06 11:30,6,138.24,138.28,138.22,138.25,2141
20170301|2016-12-06 12:00,6,138.25,138.26,138.21,138.24,1288
20170301|2016-12-06 12:30,6,138.25,138.28,138.22,138.23,721
20170301|2016-12-06 13:00,6,138.23,138.3,138.22,138.28,971
20170301|2016-12-06 13:30,6,138.29,138.35,138.26,138.26,3090
20170301|2016-12-06 14:00,6,138.26,138.33,138.26,138.3,748
20170301|2016-12-06 14:30,6,138.3,138.33,138.26,138.29,1036
20170301|2016-12-07 05:00,7,138.44,138.61,138.44,138.57,1406
20170301|2016-12-07 05:30,7,138.57,138.7,138.56,138.7,1133
20170301|2016-12-07 06:00,7,138.7,138.77,138.68,138.69,2618
20170301|2016-12-07 06:30,7,138.69,138.72,138.55,138.55,4067
20170301|2016-12-07 07:00,7,138.55,138.65,138.53,138.53,5640
20170301|2016-12-07 07:30,7,138.53,138.54,138.47,138.47,3842
20170301|2016-12-07 08:00,7,138.48,138.48,138.34,138.48,3993
20170301|2016-12-07 08:30,7,138.48,138.64,138.47,138.63,3279
20170301|2016-12-07 09:00,7,138.61,138.79,138.51,138.77,5860
20170301|2016-12-07 09:30,7,138.76,138.85,138.67,138.71,4713
20170301|2016-12-07 10:00,7,138.7,138.72,138.54,138.55,5118
20170301|2016-12-07 10:30,7,138.55,138.72,138.54,138.69,2290
20170301|2016-12-07 11:00,7,138.69,138.7,138.63,138.67,1660
20170301|2016-12-07 11:30,7,138.67,138.67,138.59,138.61,1650
20170301|2016-12-07 12:00,7,138.61,138.66,138.59,138.65,2256
20170301|2016-12-07 12:30,7,138.65,138.66,138.59,138.65,1794
20170301|2016-12-07 13:00,7,138.64,138.66,138.57,138.61,2014
20170301|2016-12-07 13:30,7,138.6,138.67,138.56,138.66,3264
20170301|2016-12-07 14:00,7,138.66,138.71,138.66,138.7,1473
20170301|2016-12-07 14:30,7,138.7,138.72,138.69,138.72,1084
20170301|2016-12-08 04:30,8,138.52,138.52,138.52,138.52,26
20170301|2016-12-08 05:00,8,138.51,138.52,138.33,138.39,2446
20170301|2016-12-08 05:30,8,138.38,138.41,138.26,138.29,1344
20170301|2016-12-08 06:00,8,138.29,138.43,138.27,138.43,4023
20170301|2016-12-08 06:30,8,138.43,138.48,137.99,138.09,5447
20170301|2016-12-08 07:00,8,138.1,138.15,137.93,138.13,7665
20170301|2016-12-08 07:30,8,138.13,138.23,137.91,138.13,10568
20170301|2016-12-08 08:00,8,138.13,138.45,138.12,138.3,10661
20170301|2016-12-08 08:30,8,138.3,138.35,138.03,138.13,7401
20170301|2016-12-08 09:00,8,138.12,138.19,138.04,138.05,6321
20170301|2016-12-08 09:30,8,138.05,138.19,138.04,138.11,4451
20170301|2016-12-08 10:00,8,138.1,138.2,138.03,138.16,3213
20170301|2016-12-08 10:30,8,138.16,138.18,138.03,138.07,2408
20170301|2016-12-08 11:00,8,138.06,138.13,138.03,138.11,3351
20170301|2016-12-08 11:30,8,138.12,138.16,138.08,138.15,1426
20170301|2016-12-08 12:00,8,138.15,138.16,138.08,138.14,1706
20170301|2016-12-08 12:30,8,138.15,138.25,138.15,138.19,2344
20170301|2016-12-08 13:00,8,138.2,138.28,138.19,138.23,2716
20170301|2016-12-08 13:30,8,138.23,138.31,138.14,138.16,5205
20170301|2016-12-08 14:00,8,138.16,138.18,138.08,138.1,1722
20170301|2016-12-08 14:30,8,138.09,138.14,138.01,138.04,2174
20170301|2016-12-09 05:00,9,137.83,137.84,137.7,137.71,2546
20170301|2016-12-09 05:30,9,137.72,137.73,137.55,137.55,2021
20170301|2016-12-09 06:00,9,137.56,137.7,137.54,137.58,3299
20170301|2016-12-09 06:30,9,137.58,137.69,137.58,137.65,3172
20170301|2016-12-09 07:00,9,137.65,137.99,137.58,137.97,9856
20170301|2016-12-09 07:30,9,137.97,137.99,137.71,137.83,7621
20170301|2016-12-09 08:00,9,137.83,137.91,137.79,137.89,3722
20170301|2016-12-09 08:30,9,137.89,137.95,137.79,137.79,5214
20170301|2016-12-09 09:00,9,137.79,137.89,137.75,137.77,6514
20170301|2016-12-09 09:30,9,137.77,137.81,137.62,137.66,7217
20170301|2016-12-09 10:00,9,137.66,137.72,137.43,137.43,6476
20170301|2016-12-09 10:30,9,137.43,137.48,137.26,137.27,6628
20170301|2016-12-09 11:00,9,137.27,137.27,136.97,137.07,6992
20170301|2016-12-09 11:30,9,137.07,137.37,137.02,137.36,5419
20170301|2016-12-09 12:00,9,137.35,137.39,137.32,137.38,2877
20170301|2016-12-09 12:30,9,137.38,137.42,137.3,137.32,1762
20170301|2016-12-09 13:00,9,137.32,137.36,137.26,137.26,2847
20170301|2016-12-09 13:30,9,137.26,137.38,137.23,137.37,3975
20170301|2016-12-09 14:00,9,137.36,137.38,137.24,137.25,3181
20170301|2016-12-09 14:30,9,137.26,137.32,137.25,137.31,1733
20170301|2016-12-12 05:00,12,137,137.09,136.88,136.92,3172
20170301|2016-12-12 05:30,12,136.92,137.01,136.92,136.99,1468
20170301|2016-12-12 06:00,12,136.98,137.09,136.96,137.04,1836
20170301|2016-12-12 06:30,12,137.04,137.18,136.98,136.99,2873
20170301|2016-12-12 07:00,12,137,137.08,136.88,137.05,7524
20170301|2016-12-12 07:30,12,137.05,137.06,136.94,136.96,4295
20170301|2016-12-12 08:00,12,136.97,137,136.89,136.94,3698
20170301|2016-12-12 08:30,12,136.94,136.95,136.75,136.8,4822
20170301|2016-12-12 09:00,12,136.8,136.94,136.78,136.9,3958
20170301|2016-12-12 09:30,12,136.91,136.96,136.82,136.88,5310
20170301|2016-12-12 10:00,12,136.87,136.97,136.87,136.96,3744
20170301|2016-12-12 10:30,12,136.96,137.1,136.9,137.1,3996
20170301|2016-12-12 11:00,12,137.1,137.26,137.1,137.18,4629
20170301|2016-12-12 11:30,12,137.19,137.22,137.15,137.15,1587
20170301|2016-12-12 12:00,12,137.16,137.25,137.11,137.12,2951
20170301|2016-12-12 12:30,12,137.13,137.14,136.98,137,2754
20170301|2016-12-12 13:00,12,137,137,136.93,136.97,3308
20170301|2016-12-12 13:30,12,136.97,137.12,136.97,137.06,3732
20170301|2016-12-12 14:00,12,137.05,137.16,137.04,137.16,1742
20170301|2016-12-12 14:30,12,137.16,137.16,137.03,137.07,1886
20170301|2016-12-13 05:00,13,137.31,137.34,137.16,137.34,1344
20170301|2016-12-13 05:30,13,137.34,137.34,137.21,137.3,1048
20170301|2016-12-13 06:00,13,137.31,137.43,137.31,137.39,1199
20170301|2016-12-13 06:30,13,137.39,137.54,137.37,137.52,2728
20170301|2016-12-13 07:00,13,137.51,137.64,137.5,137.62,4673
20170301|2016-12-13 07:30,13,137.63,137.69,137.54,137.6,4107
20170301|2016-12-13 08:00,13,137.61,137.61,137.43,137.43,4460
20170301|2016-12-13 08:30,13,137.44,137.54,137.33,137.42,5685
20170301|2016-12-13 09:00,13,137.41,137.41,137.16,137.24,8127
20170301|2016-12-13 09:30,13,137.24,137.3,137.12,137.13,3977
20170301|2016-12-13 10:00,13,137.12,137.21,137.12,137.15,5190
20170301|2016-12-13 10:30,13,137.15,137.16,136.78,136.78,5011
20170301|2016-12-13 11:00,13,136.79,136.87,136.7,136.77,4093
20170301|2016-12-13 11:30,13,136.77,136.91,136.73,136.89,2845
20170301|2016-12-13 12:00,13,136.9,137.09,136.9,137.02,4999
20170301|2016-12-13 12:30,13,137.02,137.04,136.94,136.94,1971
20170301|2016-12-13 13:00,13,136.94,137.06,136.92,137.02,2227
20170301|2016-12-13 13:30,13,137.01,137.06,136.96,137,1610
20170301|2016-12-13 14:00,13,136.99,137.06,136.96,137.04,1833
20170301|2016-12-13 14:30,13,137.04,137.12,137.03,137.12,1670
20170301|2016-12-14 05:00,14,137.3,137.44,137.28,137.39,1506
20170301|2016-12-14 05:30,14,137.39,137.41,137.35,137.38,1231
20170301|2016-12-14 06:00,14,137.39,137.46,137.37,137.41,2432
20170301|2016-12-14 06:30,14,137.41,137.47,137.41,137.47,2277
20170301|2016-12-14 07:00,14,137.48,137.55,137.48,137.52,4571
20170301|2016-12-14 07:30,14,137.52,137.64,137.42,137.56,5881
20170301|2016-12-14 08:00,14,137.57,137.67,137.52,137.59,4286
20170301|2016-12-14 08:30,14,137.6,137.65,137.53,137.57,5683
20170301|2016-12-14 09:00,14,137.57,137.66,137.54,137.59,3685
20170301|2016-12-14 09:30,14,137.58,137.77,137.55,137.67,8207
20170301|2016-12-14 10:00,14,137.67,137.71,137.59,137.69,4094
20170301|2016-12-14 10:30,14,137.7,137.76,137.68,137.69,3086
20170301|2016-12-14 11:00,14,137.7,137.8,137.64,137.76,2504
20170301|2016-12-14 11:30,14,137.76,137.82,137.73,137.73,2651
20170301|2016-12-14 12:00,14,137.73,137.74,137.62,137.67,2666
20170301|2016-12-14 12:30,14,137.67,137.7,137.6,137.69,2957
20170301|2016-12-14 13:00,14,137.64,137.64,136.97,137.16,11759
20170301|2016-12-14 13:30,14,137.16,137.16,136.83,136.89,6433
20170301|2016-12-14 14:00,14,136.89,137.03,136.87,136.92,5816
20170301|2016-12-14 14:30,14,136.92,136.97,136.72,136.76,5096
20170301|2016-12-15 04:30,15,136.09,136.19,136.09,136.19,22
20170301|2016-12-15 05:00,15,136.17,136.38,136.08,136.1,3671
20170301|2016-12-15 05:30,15,136.1,136.24,136.06,136.17,2095
20170301|2016-12-15 06:00,15,136.18,136.36,136.13,136.36,3952
20170301|2016-12-15 06:30,15,136.36,136.46,136.19,136.19,5338
20170301|2016-12-15 07:00,15,136.19,136.36,136.11,136.36,9974
20170301|2016-12-15 07:30,15,136.31,136.57,136.25,136.53,6630
20170301|2016-12-15 08:00,15,136.55,136.59,136.42,136.51,4789
20170301|2016-12-15 08:30,15,136.52,136.56,136.46,136.52,6310
20170301|2016-12-15 09:00,15,136.52,136.52,136.25,136.37,4837
20170301|2016-12-15 09:30,15,136.38,136.47,136.19,136.23,5288
20170301|2016-12-15 10:00,15,136.23,136.29,136.12,136.28,6397
20170301|2016-12-15 10:30,15,136.29,136.34,136.17,136.27,3791
20170301|2016-12-15 11:00,15,136.26,136.39,136.26,136.35,2298
20170301|2016-12-15 11:30,15,136.35,136.5,136.34,136.48,2355
20170301|2016-12-15 12:00,15,136.48,136.49,136.35,136.35,2031
20170301|2016-12-15 12:30,15,136.35,136.45,136.29,136.41,4038
20170301|2016-12-15 13:00,15,136.41,136.41,136.28,136.38,4301
20170301|2016-12-15 13:30,15,136.37,136.53,136.37,136.45,4819
20170301|2016-12-15 14:00,15,136.45,136.46,136.31,136.33,3010
20170301|2016-12-15 14:30,15,136.33,136.35,136.16,136.17,3234
20170301|2016-12-16 05:00,16,136.66,136.75,136.62,136.66,1330
20170301|2016-12-16 05:30,16,136.66,136.75,136.64,136.75,1328
20170301|2016-12-16 06:00,16,136.74,136.75,136.57,136.61,2056
20170301|2016-12-16 06:30,16,136.61,136.66,136.52,136.58,1296
20170301|2016-12-16 07:00,16,136.58,136.67,136.38,136.43,5372
20170301|2016-12-16 07:30,16,136.43,136.51,136.2,136.47,6609
20170301|2016-12-16 08:00,16,136.48,136.48,136.27,136.28,4440
20170301|2016-12-16 08:30,16,136.27,136.28,136.06,136.26,6910
20170301|2016-12-16 09:00,16,136.26,136.31,136.18,136.19,3705
20170301|2016-12-16 09:30,16,136.19,136.23,136,136.03,5118
20170301|2016-12-16 10:00,16,136.04,136.42,136.03,136.42,5261
20170301|2016-12-16 10:30,16,136.43,136.5,136.3,136.46,4502
20170301|2016-12-16 11:00,16,136.47,136.57,136.39,136.42,3209
20170301|2016-12-16 11:30,16,136.42,136.56,136.4,136.49,2349
20170301|2016-12-16 12:00,16,136.49,136.5,136.38,136.47,2276
20170301|2016-12-16 12:30,16,136.47,136.51,136.4,136.4,1740
20170301|2016-12-16 13:00,16,136.4,136.45,136.36,136.43,1570
20170301|2016-12-16 13:30,16,136.42,136.43,136.3,136.35,2604
20170301|2016-12-16 14:00,16,136.36,136.36,136.27,136.3,1218
20170301|2016-12-16 14:30,16,136.29,136.32,136.26,136.28,706
20170301|2016-12-16 15:00,16,136.28,136.29,136.28,136.28,454
20170301|2016-12-19 04:30,19,136.45,136.64,136.45,136.54,54
20170301|2016-12-19 05:00,19,136.56,136.56,136.35,136.43,1609
20170301|2016-12-19 05:30,19,136.44,136.48,136.41,136.44,958
20170301|2016-12-19 06:00,19,136.45,136.46,136.37,136.39,1015
20170301|2016-12-19 06:30,19,136.4,136.51,136.39,136.5,1129
20170301|2016-12-19 07:00,19,136.5,136.64,136.48,136.6,3463
20170301|2016-12-19 07:30,19,136.61,136.63,136.53,136.59,5660
20170301|2016-12-19 08:00,19,136.6,136.63,136.53,136.61,1718
20170301|2016-12-19 08:30,19,136.61,136.68,136.55,136.63,2917
20170301|2016-12-19 09:00,19,136.62,136.68,136.54,136.57,1603
20170301|2016-12-19 09:30,19,136.58,136.59,136.5,136.52,2298
20170301|2016-12-19 10:00,19,136.53,136.62,136.51,136.61,3122
20170301|2016-12-19 10:30,19,136.62,136.74,136.57,136.73,2452
20170301|2016-12-19 11:00,19,136.72,136.73,136.64,136.65,1922
20170301|2016-12-19 11:30,19,136.65,136.65,136.6,136.62,1541
20170301|2016-12-19 12:00,19,136.63,136.71,136.62,136.69,862
20170301|2016-12-19 12:30,19,136.69,136.69,136.53,136.6,4962
20170301|2016-12-19 13:00,19,136.61,136.62,136.52,136.55,1949
20170301|2016-12-19 13:30,19,136.55,136.65,136.54,136.65,1826
20170301|2016-12-19 14:00,19,136.64,136.74,136.61,136.73,2027
20170301|2016-12-19 14:30,19,136.75,136.81,136.72,136.78,1298
20170301|2016-12-19 15:00,19,136.78,136.83,136.76,136.83,676
20170301|2016-12-20 04:30,20,136.56,136.56,136.47,136.48,165
20170301|2016-12-20 05:00,20,136.48,136.58,136.47,136.52,996
20170301|2016-12-20 05:30,20,136.53,136.71,136.51,136.63,1486
20170301|2016-12-20 06:00,20,136.64,136.64,136.56,136.63,1394
20170301|2016-12-20 06:30,20,136.62,136.71,136.58,136.7,2317
20170301|2016-12-20 07:00,20,136.7,136.71,136.6,136.64,3773
20170301|2016-12-20 07:30,20,136.63,136.7,136.58,136.59,6813
20170301|2016-12-20 08:00,20,136.6,136.62,136.53,136.55,3051
20170301|2016-12-20 08:30,20,136.55,136.57,136.48,136.53,4304
20170301|2016-12-20 09:00,20,136.54,136.54,136.4,136.44,4543
20170301|2016-12-20 09:30,20,136.44,136.48,136.3,136.35,4166
20170301|2016-12-20 10:00,20,136.35,136.39,136.28,136.33,2782
20170301|2016-12-20 10:30,20,136.32,136.53,136.32,136.52,2887
20170301|2016-12-20 11:00,20,136.53,136.53,136.45,136.46,1601
20170301|2016-12-20 11:30,20,136.46,136.58,136.43,136.56,1407
20170301|2016-12-20 12:00,20,136.55,136.56,136.49,136.5,1226
20170301|2016-12-20 12:30,20,136.49,136.57,136.47,136.51,1854
20170301|2016-12-20 13:00,20,136.51,136.54,136.49,136.54,964
20170301|2016-12-20 13:30,20,136.54,136.56,136.41,136.42,1750
20170301|2016-12-20 14:00,20,136.43,136.48,136.39,136.45,1567
20170301|2016-12-20 14:30,20,136.46,136.54,136.45,136.51,805
20170301|2016-12-20 15:00,20,136.52,136.55,136.51,136.53,316
20170301|2016-12-21 04:30,21,136.73,136.73,136.67,136.67,20
20170301|2016-12-21 05:00,21,136.63,136.65,136.55,136.62,469
20170301|2016-12-21 05:30,21,136.61,136.61,136.51,136.55,415
20170301|2016-12-21 06:00,21,136.54,136.62,136.48,136.55,1205
20170301|2016-12-21 06:30,21,136.54,136.61,136.51,136.59,1140
20170301|2016-12-21 07:00,21,136.59,136.6,136.44,136.48,2759
20170301|2016-12-21 07:30,21,136.47,136.68,136.46,136.6,3915
20170301|2016-12-21 08:00,21,136.61,136.63,136.56,136.63,2107
20170301|2016-12-21 08:30,21,136.64,136.67,136.59,136.59,1998
20170301|2016-12-21 09:00,21,136.59,136.62,136.47,136.5,4096
20170301|2016-12-21 09:30,21,136.5,136.56,136.41,136.42,2412
20170301|2016-12-21 10:00,21,136.42,136.5,136.41,136.47,2319
20170301|2016-12-21 10:30,21,136.47,136.55,136.46,136.51,2933
20170301|2016-12-21 11:00,21,136.51,136.57,136.51,136.57,1457
20170301|2016-12-21 11:30,21,136.57,136.7,136.56,136.64,1998
20170301|2016-12-21 12:00,21,136.63,136.64,136.51,136.53,1410
20170301|2016-12-21 12:30,21,136.53,136.58,136.52,136.53,1046
20170301|2016-12-21 13:00,21,136.53,136.54,136.45,136.46,1103
20170301|2016-12-21 13:30,21,136.47,136.52,136.47,136.47,1714
20170301|2016-12-21 14:00,21,136.49,136.55,136.47,136.53,1198
20170301|2016-12-21 14:30,21,136.53,136.56,136.52,136.54,942
20170301|2016-12-21 15:00,21,136.55,136.56,136.53,136.54,443
20170301|2016-12-22 04:30,22,136.16,136.25,136.16,136.25,147
20170301|2016-12-22 05:00,22,136.23,136.52,136.22,136.45,1114
20170301|2016-12-22 05:30,22,136.45,136.45,136.33,136.33,1033
20170301|2016-12-22 06:00,22,136.33,136.36,136.28,136.34,1136
20170301|2016-12-22 06:30,22,136.33,136.43,136.3,136.36,1074
20170301|2016-12-22 07:00,22,136.37,136.43,136.33,136.41,2189
20170301|2016-12-22 07:30,22,136.39,136.48,136.21,136.41,7390
20170301|2016-12-22 08:00,22,136.41,136.44,136.32,136.33,2928
20170301|2016-12-22 08:30,22,136.33,136.42,136.33,136.37,2762
20170301|2016-12-22 09:00,22,136.39,136.57,136.39,136.44,3041
20170301|2016-12-22 09:30,22,136.44,136.48,136.39,136.45,2053
20170301|2016-12-22 10:00,22,136.46,136.55,136.42,136.54,1452
20170301|2016-12-22 10:30,22,136.54,136.56,136.52,136.52,997
20170301|2016-12-22 11:00,22,136.52,136.53,136.45,136.48,982
20170301|2016-12-22 11:30,22,136.49,136.55,136.47,136.54,878
20170301|2016-12-22 12:00,22,136.54,136.57,136.51,136.52,918
20170301|2016-12-22 12:30,22,136.52,136.53,136.46,136.47,753
20170301|2016-12-22 13:00,22,136.46,136.48,136.44,136.48,628
20170301|2016-12-22 13:30,22,136.47,136.51,136.44,136.5,1041
20170301|2016-12-22 14:00,22,136.49,136.52,136.46,136.47,1346
20170301|2016-12-22 14:30,22,136.47,136.47,136.41,136.41,752
20170301|2016-12-22 15:00,22,136.42,136.42,136.4,136.41,156
20170301|2016-12-23 05:00,23,136.53,136.65,136.52,136.57,840
20170301|2016-12-23 05:30,23,136.58,136.63,136.52,136.59,433
20170301|2016-12-23 06:00,23,136.59,136.69,136.54,136.66,1274
20170301|2016-12-23 06:30,23,136.66,136.66,136.59,136.59,575
20170301|2016-12-23 07:00,23,136.58,136.67,136.56,136.64,1974
20170301|2016-12-23 07:30,23,136.65,136.83,136.65,136.82,3506
20170301|2016-12-23 08:00,23,136.82,136.87,136.8,136.8,1831
20170301|2016-12-23 08:30,23,136.8,136.8,136.72,136.73,1591
20170301|2016-12-23 09:00,23,136.74,136.82,136.68,136.76,2305
20170301|2016-12-23 09:30,23,136.75,136.78,136.69,136.7,1564
20170301|2016-12-23 10:00,23,136.7,136.72,136.66,136.7,1695
20170301|2016-12-23 10:30,23,136.7,136.74,136.68,136.71,1127
20170301|2016-12-23 11:00,23,136.72,136.74,136.71,136.72,1088
20170301|2016-12-23 11:30,23,136.71,136.72,136.62,136.7,1927
20170301|2016-12-23 12:00,23,136.7,136.73,136.55,136.55,837
20170301|2016-12-28 05:00,28,136.78,136.79,136.65,136.75,1551
20170301|2016-12-28 05:30,28,136.75,136.79,136.74,136.79,329
20170301|2016-12-28 06:00,28,136.78,136.83,136.75,136.75,866
20170301|2016-12-28 06:30,28,136.76,136.8,136.73,136.76,640
20170301|2016-12-28 07:00,28,136.77,136.87,136.76,136.87,2480
20170301|2016-12-28 07:30,28,136.86,136.96,136.86,136.96,1814
20170301|2016-12-28 08:00,28,136.95,137.08,136.95,136.99,3274
20170301|2016-12-28 08:30,28,136.98,137.05,136.9,137.04,3147
20170301|2016-12-28 09:00,28,137.04,137.08,136.96,136.97,3065
20170301|2016-12-28 09:30,28,136.97,137.07,136.95,137.05,2383
20170301|2016-12-28 10:00,28,137.05,137.17,137.03,137.14,2859
20170301|2016-12-28 10:30,28,137.14,137.17,137.09,137.16,1680
20170301|2016-12-28 11:00,28,137.15,137.21,137.13,137.16,1941
20170301|2016-12-28 11:30,28,137.16,137.23,137.16,137.22,1778
20170301|2016-12-28 12:00,28,137.22,137.46,137.2,137.3,4358
20170301|2016-12-28 12:30,28,137.31,137.37,137.26,137.34,2481
20170301|2016-12-28 13:00,28,137.34,137.41,137.31,137.41,1849
20170301|2016-12-28 13:30,28,137.41,137.44,137.37,137.41,2609
20170301|2016-12-28 14:00,28,137.41,137.42,137.35,137.39,1066
20170301|2016-12-28 14:30,28,137.39,137.4,137.33,137.35,957
20170301|2016-12-28 15:00,28,137.36,137.4,137.36,137.39,329
20170301|2016-12-29 05:00,29,137.63,137.69,137.49,137.63,1831
20170301|2016-12-29 05:30,29,137.63,137.64,137.59,137.63,623
20170301|2016-12-29 06:00,29,137.63,137.64,137.55,137.6,1155
20170301|2016-12-29 06:30,29,137.6,137.61,137.54,137.57,2084
20170301|2016-12-29 07:00,29,137.56,137.6,137.52,137.56,3301
20170301|2016-12-29 07:30,29,137.55,137.61,137.49,137.5,3432
20170301|2016-12-29 08:00,29,137.5,137.58,137.43,137.46,2324
20170301|2016-12-29 08:30,29,137.45,137.48,137.39,137.39,2987
20170301|2016-12-29 09:00,29,137.4,137.48,137.37,137.45,3313
20170301|2016-12-29 09:30,29,137.46,137.52,137.43,137.47,2963
20170301|2016-12-29 10:00,29,137.47,137.49,137.39,137.42,3436
20170301|2016-12-29 10:30,29,137.43,137.43,137.35,137.39,1919
20170301|2016-12-29 11:00,29,137.39,137.45,137.39,137.42,2036
20170301|2016-12-29 11:30,29,137.42,137.43,137.31,137.33,1669
20170301|2016-12-29 12:00,29,137.32,137.49,137.27,137.46,3124
20170301|2016-12-29 12:30,29,137.47,137.51,137.42,137.43,1627
20170301|2016-12-29 13:00,29,137.43,137.44,137.32,137.38,2083
20170301|2016-12-29 13:30,29,137.38,137.46,137.35,137.44,2751
20170301|2016-12-29 14:00,29,137.43,137.48,137.43,137.45,846
20170301|2016-12-29 14:30,29,137.45,137.47,137.42,137.47,718
20170301|2016-12-29 15:00,29,137.47,137.49,137.46,137.49,276
20170301|2016-12-30 04:30,30,137.22,137.42,137.22,137.39,66
20170301|2016-12-30 05:00,30,137.37,137.47,137.35,137.47,1070
20170301|2016-12-30 05:30,30,137.48,137.51,137.45,137.48,655
20170301|2016-12-30 06:00,30,137.48,137.51,137.45,137.48,725
20170301|2016-12-30 06:30,30,137.48,137.51,137.43,137.47,1095
20170301|2016-12-30 07:00,30,137.47,137.49,137.36,137.36,2620
20170301|2016-12-30 07:30,30,137.36,137.4,137.33,137.38,2333
20170301|2016-12-30 08:00,30,137.37,137.4,137.33,137.38,2822
20170301|2016-12-30 08:30,30,137.38,137.48,137.38,137.43,2844
20170301|2016-12-30 09:00,30,137.44,137.48,137.42,137.46,2409
20170301|2016-12-30 09:30,30,137.46,137.48,137.42,137.47,2129
20170301|2016-12-30 10:00,30,137.46,137.51,137.45,137.5,2268
20170301|2016-12-30 10:30,30,137.5,137.51,137.43,137.49,1891
20170301|2016-12-30 11:00,30,137.49,137.51,137.46,137.48,2491
20170301|2016-12-30 11:30,30,137.48,137.59,137.47,137.51,7932
20170301|2016-12-30 12:00,30,137.5,137.61,137.49,137.55,3448
20170301|2017-01-03 04:30,3,137.14,137.14,136.98,137.08,156
20170301|2017-01-03 05:00,3,137.09,137.09,136.57,136.64,3641
20170301|2017-01-03 05:30,3,136.63,136.83,136.6,136.82,2190
20170301|2017-01-03 06:00,3,136.82,136.97,136.78,136.9,4174
20170301|2017-01-03 06:30,3,136.9,137.12,136.89,137.1,3008
20170301|2017-01-03 07:00,3,137.09,137.09,136.89,136.89,6231
20170301|2017-01-03 07:30,3,136.88,136.93,136.79,136.87,5696
20170301|2017-01-03 08:00,3,136.87,136.92,136.78,136.83,4251
20170301|2017-01-03 08:30,3,136.83,136.99,136.75,136.93,5415
20170301|2017-01-03 09:00,3,136.94,136.94,136.69,136.89,10178
20170301|2017-01-03 09:30,3,136.88,137.11,136.79,137.11,4552
20170301|2017-01-03 10:00,3,137.11,137.24,137.08,137.21,6481
20170301|2017-01-03 10:30,3,137.21,137.37,137.17,137.22,6815
20170301|2017-01-03 11:00,3,137.22,137.27,137.18,137.27,3084
20170301|2017-01-03 11:30,3,137.27,137.37,137.25,137.33,1598
20170301|2017-01-03 12:00,3,137.34,137.42,137.32,137.32,1949
20170301|2017-01-03 12:30,3,137.32,137.35,137.21,137.24,2416
20170301|2017-01-03 13:00,3,137.23,137.33,137.22,137.26,2452
20170301|2017-01-03 13:30,3,137.25,137.27,137.16,137.22,5008
20170301|2017-01-03 14:00,3,137.23,137.3,137.16,137.28,2567
20170301|2017-01-03 14:30,3,137.28,137.28,137.26,137.26,899
20170301|2017-01-03 15:00,3,137.28,137.35,137.27,137.31,328
20170301|2017-01-04 05:00,4,137.28,137.37,137.25,137.37,2251
20170301|2017-01-04 05:30,4,137.36,137.41,137.36,137.4,1522
20170301|2017-01-04 06:00,4,137.4,137.4,137.22,137.34,1968
20170301|2017-01-04 06:30,4,137.34,137.47,137.33,137.47,3538
20170301|2017-01-04 07:00,4,137.46,137.57,137.38,137.44,5797
20170301|2017-01-04 07:30,4,137.44,137.46,137.29,137.31,4212
20170301|2017-01-04 08:00,4,137.32,137.45,137.3,137.43,4002
20170301|2017-01-04 08:30,4,137.43,137.47,137.33,137.44,4077
20170301|2017-01-04 09:00,4,137.43,137.51,137.39,137.48,5630
20170301|2017-01-04 09:30,4,137.47,137.5,137.39,137.43,3394
20170301|2017-01-04 10:00,4,137.43,137.43,137.31,137.33,4407
20170301|2017-01-04 10:30,4,137.33,137.56,137.32,137.55,5060
20170301|2017-01-04 11:00,4,137.55,137.58,137.47,137.5,3270
20170301|2017-01-04 11:30,4,137.5,137.5,137.44,137.45,1152
20170301|2017-01-04 12:00,4,137.45,137.49,137.43,137.46,1446
20170301|2017-01-04 12:30,4,137.45,137.52,137.41,137.5,1332
20170301|2017-01-04 13:00,4,137.5,137.62,137.44,137.44,3464
20170301|2017-01-04 13:30,4,137.45,137.56,137.33,137.54,4725
20170301|2017-01-04 14:00,4,137.55,137.6,137.49,137.54,3034
20170301|2017-01-04 14:30,4,137.55,137.67,137.53,137.65,1379
20170301|2017-01-04 15:00,4,137.64,137.69,137.61,137.65,745
20170301|2017-01-05 05:00,5,137.56,137.57,137.45,137.54,2564
20170301|2017-01-05 05:30,5,137.55,137.56,137.43,137.51,1532
20170301|2017-01-05 06:00,5,137.51,137.61,137.48,137.6,1822
20170301|2017-01-05 06:30,5,137.6,137.62,137.56,137.58,3089
20170301|2017-01-05 07:00,5,137.59,137.72,137.58,137.64,5875
20170301|2017-01-05 07:30,5,137.65,137.85,137.62,137.74,4978
20170301|2017-01-05 08:00,5,137.74,137.83,137.72,137.77,6079
20170301|2017-01-05 08:30,5,137.77,137.78,137.64,137.72,5219
20170301|2017-01-05 09:00,5,137.72,137.84,137.68,137.78,5965
20170301|2017-01-05 09:30,5,137.79,137.95,137.74,137.86,6731
20170301|2017-01-05 10:00,5,137.86,137.97,137.84,137.89,5765
20170301|2017-01-05 10:30,5,137.89,138.15,137.88,138.1,4394
20170301|2017-01-05 11:00,5,138.09,138.17,138.02,138.08,3219
20170301|2017-01-05 11:30,5,138.07,138.11,138.04,138.09,2130
20170301|2017-01-05 12:00,5,138.09,138.11,138.01,138.01,1860
20170301|2017-01-05 12:30,5,138.01,138.03,137.95,137.97,2491
20170301|2017-01-05 13:00,5,137.98,138.04,137.95,138.03,1815
20170301|2017-01-05 13:30,5,138.03,138.09,137.99,138.02,3022
20170301|2017-01-05 14:00,5,138.01,138.03,137.96,137.99,1548
20170301|2017-01-05 14:30,5,137.99,138.08,137.99,138.08,1031
20170301|2017-01-05 15:00,5,138.07,138.2,138.07,138.2,1006
20170301|2017-01-06 05:00,6,138.2,138.3,138.14,138.28,2401
20170301|2017-01-06 05:30,6,138.27,138.31,138.22,138.23,832
20170301|2017-01-06 06:00,6,138.23,138.27,138.19,138.22,1429
20170301|2017-01-06 06:30,6,138.23,138.29,138.23,138.29,1014
20170301|2017-01-06 07:00,6,138.28,138.45,138.27,138.39,5135
20170301|2017-01-06 07:30,6,138.36,138.47,137.57,137.62,14493
20170301|2017-01-06 08:00,6,137.62,137.79,137.53,137.55,5446
20170301|2017-01-06 08:30,6,137.56,137.72,137.55,137.61,4498
20170301|2017-01-06 09:00,6,137.61,137.64,137.56,137.58,3815
20170301|2017-01-06 09:30,6,137.57,137.61,137.45,137.53,4626
20170301|2017-01-06 10:00,6,137.53,137.63,137.37,137.39,4267
20170301|2017-01-06 10:30,6,137.39,137.49,137.36,137.49,3232
20170301|2017-01-06 11:00,6,137.49,137.54,137.44,137.45,2375
20170301|2017-01-06 11:30,6,137.44,137.52,137.43,137.51,1593
20170301|2017-01-06 12:00,6,137.51,137.54,137.48,137.5,1666
20170301|2017-01-06 12:30,6,137.5,137.5,137.36,137.4,1259
20170301|2017-01-06 13:00,6,137.39,137.54,137.39,137.52,2342
20170301|2017-01-06 13:30,6,137.53,137.58,137.52,137.54,2247
20170301|2017-01-06 14:00,6,137.54,137.55,137.45,137.46,1400
20170301|2017-01-06 14:30,6,137.46,137.5,137.42,137.49,964
20170301|2017-01-06 15:00,6,137.48,137.51,137.47,137.49,99
20170301|2017-01-09 05:00,9,137.66,137.96,137.65,137.93,2234
20170301|2017-01-09 05:30,9,137.93,138,137.92,137.93,1463
20170301|2017-01-09 06:00,9,137.93,138.05,137.91,137.97,3279
20170301|2017-01-09 06:30,9,137.97,138.01,137.94,137.97,2754
20170301|2017-01-09 07:00,9,137.97,138.2,137.96,138.2,4822
20170301|2017-01-09 07:30,9,138.2,138.28,138.08,138.15,5375
20170301|2017-01-09 08:00,9,138.15,138.2,138.12,138.12,3142
20170301|2017-01-09 08:30,9,138.11,138.18,138.04,138.04,3675
20170301|2017-01-09 09:00,9,138.04,138.08,137.93,137.96,3569
20170301|2017-01-09 09:30,9,137.95,137.96,137.75,137.78,4662
20170301|2017-01-09 10:00,9,137.78,137.88,137.71,137.78,3261
20170301|2017-01-09 10:30,9,137.79,137.9,137.79,137.88,2367
20170301|2017-01-09 11:00,9,137.89,137.9,137.81,137.81,1842
20170301|2017-01-09 11:30,9,137.82,137.86,137.79,137.85,1490
20170301|2017-01-09 12:00,9,137.85,137.93,137.82,137.88,1314
20170301|2017-01-09 12:30,9,137.88,137.91,137.86,137.87,1015
20170301|2017-01-09 13:00,9,137.87,137.95,137.87,137.9,1179
20170301|2017-01-09 13:30,9,137.91,137.95,137.87,137.88,2353
20170301|2017-01-09 14:00,9,137.87,137.93,137.86,137.87,1031
20170301|2017-01-09 14:30,9,137.87,137.91,137.85,137.91,982
20170301|2017-01-09 15:00,9,137.9,137.97,137.89,137.97,764
20170301|2017-01-10 05:00,10,138.04,138.05,137.97,137.98,1910
20170301|2017-01-10 05:30,10,137.99,138.01,137.95,137.98,1524
20170301|2017-01-10 06:00,10,137.99,138.02,137.95,138,1804
20170301|2017-01-10 06:30,10,137.99,138.01,137.94,137.97,2756
20170301|2017-01-10 07:00,10,137.97,137.98,137.85,137.87,5657
20170301|2017-01-10 07:30,10,137.87,137.93,137.86,137.91,2990
20170301|2017-01-10 08:00,10,137.9,138.03,137.89,138.01,3201
20170301|2017-01-10 08:30,10,138.01,138.16,138.01,138.1,6708
20170301|2017-01-10 09:00,10,138.11,138.11,137.99,138.01,4054
20170301|2017-01-10 09:30,10,138.01,138.13,137.93,138.12,4462
20170301|2017-01-10 10:00,10,138.12,138.14,138.03,138.12,3853
20170301|2017-01-10 10:30,10,138.12,138.13,138.02,138.06,2299
20170301|2017-01-10 11:00,10,138.06,138.09,137.92,137.92,2627
20170301|2017-01-10 11:30,10,137.92,137.96,137.9,137.92,1754
20170301|2017-01-10 12:00,10,137.92,137.95,137.9,137.93,1862
20170301|2017-01-10 12:30,10,137.93,137.96,137.88,137.91,1612
20170301|2017-01-10 13:00,10,137.91,137.94,137.9,137.94,1391
20170301|2017-01-10 13:30,10,137.95,137.95,137.88,137.91,2378
20170301|2017-01-10 14:00,10,137.91,137.92,137.85,137.88,1692
20170301|2017-01-10 14:30,10,137.89,137.94,137.88,137.92,1202
20170301|2017-01-10 15:00,10,137.93,137.97,137.93,137.96,490
20170301|2017-01-11 05:00,11,137.84,137.94,137.77,137.94,775
20170301|2017-01-11 05:30,11,137.93,138.03,137.93,137.98,772
20170301|2017-01-11 06:00,11,137.98,138.1,137.98,138.04,1691
20170301|2017-01-11 06:30,11,138.03,138.09,138.01,138.02,1063
20170301|2017-01-11 07:00,11,138.03,138.12,138.01,138.04,3339
20170301|2017-01-11 07:30,11,138.05,138.17,138.04,138.13,2583
20170301|2017-01-11 08:00,11,138.12,138.15,138.09,138.1,2157
20170301|2017-01-11 08:30,11,138.1,138.11,137.92,137.92,5364
20170301|2017-01-11 09:00,11,137.92,138.01,137.9,137.99,3373
20170301|2017-01-11 09:30,11,138,138.09,137.95,138,5996
20170301|2017-01-11 10:00,11,137.99,138.14,137.84,138.14,5520
20170301|2017-01-11 10:30,11,138.13,138.29,138.06,138.07,7357
20170301|2017-01-11 11:00,11,138.08,138.21,138.02,138.11,4473
20170301|2017-01-11 11:30,11,138.1,138.24,138.08,138.21,2703
20170301|2017-01-11 12:00,11,138.21,138.44,138.2,138.33,6064
20170301|2017-01-11 12:30,11,138.34,138.35,138.2,138.23,3310
20170301|2017-01-11 13:00,11,138.23,138.24,138.1,138.11,3597
20170301|2017-01-11 13:30,11,138.11,138.14,138.01,138.08,3503
20170301|2017-01-11 14:00,11,138.08,138.08,138.03,138.05,1313
20170301|2017-01-11 14:30,11,138.05,138.08,138.04,138.06,667
20170301|2017-01-11 15:00,11,138.06,138.09,138.03,138.03,520
20170301|2017-01-12 04:30,12,138.41,138.41,138.39,138.39,70
20170301|2017-01-12 05:00,12,138.41,138.43,138.29,138.42,2598
20170301|2017-01-12 05:30,12,138.41,138.43,138.35,138.4,1478
20170301|2017-01-12 06:00,12,138.41,138.5,138.33,138.4,2254
20170301|2017-01-12 06:30,12,138.39,138.4,138.25,138.36,3244
20170301|2017-01-12 07:00,12,138.35,138.38,138.22,138.25,3874
20170301|2017-01-12 07:30,12,138.26,138.38,138.22,138.36,5771
20170301|2017-01-12 08:00,12,138.35,138.47,138.34,138.38,3532
20170301|2017-01-12 08:30,12,138.38,138.42,138.29,138.36,4377
20170301|2017-01-12 09:00,12,138.35,138.58,138.35,138.5,5653
20170301|2017-01-12 09:30,12,138.51,138.61,138.47,138.59,4216
20170301|2017-01-12 10:00,12,138.59,138.7,138.56,138.59,5010
20170301|2017-01-12 10:30,12,138.59,138.68,138.57,138.66,3917
20170301|2017-01-12 11:00,12,138.66,138.67,138.56,138.56,2717
20170301|2017-01-12 11:30,12,138.56,138.61,138.54,138.57,1788
20170301|2017-01-12 12:00,12,138.57,138.58,138.36,138.39,6352
20170301|2017-01-12 12:30,12,138.38,138.41,138.26,138.31,4159
20170301|2017-01-12 13:00,12,138.31,138.37,138.26,138.29,3151
20170301|2017-01-12 13:30,12,138.29,138.31,138.18,138.22,3937
20170301|2017-01-12 14:00,12,138.21,138.32,138.2,138.3,2744
20170301|2017-01-12 14:30,12,138.3,138.3,138.22,138.3,1393
20170301|2017-01-12 15:00,12,138.3,138.3,138.22,138.23,970
20170301|2017-01-13 05:00,13,138.38,138.38,138.24,138.26,2121
20170301|2017-01-13 05:30,13,138.26,138.3,138.19,138.21,1684
20170301|2017-01-13 06:00,13,138.2,138.24,138.19,138.19,1012
20170301|2017-01-13 06:30,13,138.19,138.29,138.19,138.26,2132
20170301|2017-01-13 07:00,13,138.27,138.33,138.24,138.29,3589
20170301|2017-01-13 07:30,13,138.3,138.4,138.06,138.09,7513
20170301|2017-01-13 08:00,13,138.09,138.12,137.84,137.88,6630
20170301|2017-01-13 08:30,13,137.89,137.89,137.6,137.62,11343
20170301|2017-01-13 09:00,13,137.63,137.65,137.52,137.58,8640
20170301|2017-01-13 09:30,13,137.56,137.73,137.52,137.69,6096
20170301|2017-01-13 10:00,13,137.7,137.7,137.6,137.62,3029
20170301|2017-01-13 10:30,13,137.62,137.7,137.59,137.63,2160
20170301|2017-01-13 11:00,13,137.62,137.73,137.59,137.71,2151
20170301|2017-01-13 11:30,13,137.72,137.73,137.67,137.68,1085
20170301|2017-01-13 12:00,13,137.68,137.76,137.68,137.73,949
20170301|2017-01-13 12:30,13,137.73,137.75,137.69,137.71,1151
20170301|2017-01-13 13:00,13,137.71,137.79,137.68,137.79,1662
20170301|2017-01-13 13:30,13,137.79,137.89,137.77,137.88,3998
20170301|2017-01-13 14:00,13,137.89,137.9,137.75,137.75,1183
20170301|2017-01-13 14:30,13,137.76,137.77,137.7,137.73,1140
20170301|2017-01-13 15:00,13,137.72,137.73,137.65,137.69,475
20170301|2017-01-16 05:00,16,137.77,137.88,137.74,137.82,1382
20170301|2017-01-16 05:30,16,137.83,137.89,137.8,137.89,399
20170301|2017-01-16 06:00,16,137.88,137.92,137.86,137.9,821
20170301|2017-01-16 06:30,16,137.91,137.91,137.84,137.87,675
20170301|2017-01-16 07:00,16,137.86,137.93,137.86,137.92,1522
20170301|2017-01-16 07:30,16,137.91,137.96,137.9,137.93,1509
20170301|2017-01-16 08:00,16,137.94,137.97,137.91,137.97,980
20170301|2017-01-16 08:30,16,137.98,138.05,137.98,138.03,2269
20170301|2017-01-16 09:00,16,138.03,138.12,138.03,138.11,2749
20170301|2017-01-16 09:30,16,138.11,138.13,138.06,138.07,1681
20170301|2017-01-16 10:00,16,138.07,138.09,138.03,138.06,1555
20170301|2017-01-16 10:30,16,138.06,138.14,138.06,138.12,1357
20170301|2017-01-16 11:00,16,138.12,138.13,138.07,138.07,760
20170301|2017-01-16 11:30,16,138.06,138.08,138.03,138.05,623
20170301|2017-01-16 12:00,16,138.05,138.07,137.99,138.03,238
20170301|2017-01-16 12:30,16,138.04,138.05,138.01,138.03,132
20170301|2017-01-16 13:00,16,138.03,138.03,137.99,138.02,206
20170301|2017-01-16 13:30,16,138.02,138.05,137.99,138.02,239
20170301|2017-01-16 14:00,16,138,138.03,138,138.03,76
20170301|2017-01-16 14:30,16,138.02,138.05,138.02,138.04,115
20170301|2017-01-16 15:00,16,138.03,138.05,137.95,137.95,213
20170301|2017-01-17 05:00,17,138.51,138.52,138.36,138.45,1982
20170301|2017-01-17 05:30,17,138.46,138.62,138.46,138.56,3213
20170301|2017-01-17 06:00,17,138.56,138.58,138.32,138.4,2766
20170301|2017-01-17 06:30,17,138.4,138.44,138.17,138.25,2738
20170301|2017-01-17 07:00,17,138.25,138.43,138.25,138.32,4172
20170301|2017-01-17 07:30,17,138.32,138.55,138.31,138.54,7078
20170301|2017-01-17 08:00,17,138.54,138.61,138.47,138.49,5648
20170301|2017-01-17 08:30,17,138.5,138.53,138.42,138.5,5989
20170301|2017-01-17 09:00,17,138.5,138.5,138.27,138.34,4740
20170301|2017-01-17 09:30,17,138.35,138.37,138.22,138.24,3768
20170301|2017-01-17 10:00,17,138.24,138.34,138.21,138.27,4951
20170301|2017-01-17 10:30,17,138.27,138.28,138.12,138.15,5147
20170301|2017-01-17 11:00,17,138.14,138.14,138.06,138.13,3426
20170301|2017-01-17 11:30,17,138.13,138.19,138.11,138.17,1698
20170301|2017-01-17 12:00,17,138.17,138.18,138.05,138.07,2755
20170301|2017-01-17 12:30,17,138.07,138.11,138.06,138.11,2612
20170301|2017-01-17 13:00,17,138.1,138.26,138.09,138.26,2566
20170301|2017-01-17 13:30,17,138.27,138.29,138.2,138.28,4227
20170301|2017-01-17 14:00,17,138.28,138.31,138.25,138.25,1521
20170301|2017-01-17 14:30,17,138.25,138.28,138.22,138.26,1330
20170301|2017-01-17 15:00,17,138.26,138.27,138.21,138.22,1196
20170301|2017-01-18 04:30,18,137.97,137.99,137.97,137.99,47
20170301|2017-01-18 05:00,18,138,138.09,137.96,138.06,1473
20170301|2017-01-18 05:30,18,138.05,138.1,138,138.09,1285
20170301|2017-01-18 06:00,18,138.09,138.1,138.06,138.08,1856
20170301|2017-01-18 06:30,18,138.08,138.08,137.98,137.99,1548
20170301|2017-01-18 07:00,18,137.98,138.07,137.98,138.02,3149
20170301|2017-01-18 07:30,18,138.01,138.05,137.78,137.85,6498
20170301|2017-01-18 08:00,18,137.86,137.93,137.84,137.93,2410
20170301|2017-01-18 08:30,18,137.93,138.02,137.89,137.96,4111
20170301|2017-01-18 09:00,18,137.95,137.95,137.73,137.85,5713
20170301|2017-01-18 09:30,18,137.86,137.96,137.82,137.91,3708
20170301|2017-01-18 10:00,18,137.91,137.94,137.88,137.92,4832
20170301|2017-01-18 10:30,18,137.93,138.17,137.93,138.16,9549
20170301|2017-01-18 11:00,18,138.15,138.35,138.14,138.31,6178
20170301|2017-01-18 11:30,18,138.31,138.36,138.28,138.31,4877
20170301|2017-01-18 12:00,18,138.3,138.3,138.11,138.12,4169
20170301|2017-01-18 12:30,18,138.12,138.16,138.07,138.14,2949
20170301|2017-01-18 13:00,18,138.14,138.24,138.07,138.22,3045
20170301|2017-01-18 13:30,18,138.22,138.26,138.19,138.21,2775
20170301|2017-01-18 14:00,18,138.21,138.22,137.95,138.01,4241
20170301|2017-01-18 14:30,18,138,138.06,137.89,137.89,2968
20170301|2017-01-18 15:00,18,137.9,137.92,137.83,137.87,1199
20170301|2017-01-19 05:00,19,137.75,137.92,137.7,137.78,3237
20170301|2017-01-19 05:30,19,137.78,137.81,137.7,137.77,738
20170301|2017-01-19 06:00,19,137.78,137.8,137.71,137.73,1368
20170301|2017-01-19 06:30,19,137.73,137.75,137.66,137.73,1956
20170301|2017-01-19 07:00,19,137.73,137.84,137.68,137.68,3749
20170301|2017-01-19 07:30,19,137.69,137.74,137.53,137.58,7042
20170301|2017-01-19 08:00,19,137.58,137.63,137.34,137.46,6989
20170301|2017-01-19 08:30,19,137.46,137.56,137.37,137.38,6318
20170301|2017-01-19 09:00,19,137.38,137.43,137.29,137.37,6083
20170301|2017-01-19 09:30,19,137.36,137.4,137.24,137.39,5312
20170301|2017-01-19 10:00,19,137.39,137.5,137.38,137.43,4451
20170301|2017-01-19 10:30,19,137.43,137.46,137.25,137.26,5058
20170301|2017-01-19 11:00,19,137.26,137.31,137.17,137.3,4534
20170301|2017-01-19 11:30,19,137.3,137.3,137.24,137.3,1738
20170301|2017-01-19 12:00,19,137.3,137.37,137.2,137.36,2781
20170301|2017-01-19 12:30,19,137.36,137.36,137.25,137.31,1725
20170301|2017-01-19 13:00,19,137.31,137.39,137.28,137.36,3077
20170301|2017-01-19 13:30,19,137.35,137.49,137.34,137.45,3523
20170301|2017-01-19 14:00,19,137.45,137.46,137.31,137.32,2784
20170301|2017-01-19 14:30,19,137.32,137.37,137.32,137.34,1424
20170301|2017-01-19 15:00,19,137.33,137.34,137.31,137.34,810
20170301|2017-01-20 04:30,20,137,137.1,137,137.02,87
20170301|2017-01-20 05:00,20,137.03,137.19,137.01,137.12,2545
20170301|2017-01-20 05:30,20,137.11,137.16,137.07,137.12,965
20170301|2017-01-20 06:00,20,137.13,137.26,137.09,137.24,2946
20170301|2017-01-20 06:30,20,137.24,137.28,137.21,137.22,1773
20170301|2017-01-20 07:00,20,137.22,137.36,137.21,137.36,3225
20170301|2017-01-20 07:30,20,137.37,137.55,137.35,137.52,7968
20170301|2017-01-20 08:00,20,137.52,137.6,137.47,137.55,6303
20170301|2017-01-20 08:30,20,137.56,137.57,137.38,137.38,4560
20170301|2017-01-20 09:00,20,137.37,137.56,137.36,137.48,4941
20170301|2017-01-20 09:30,20,137.47,137.52,137.44,137.48,4968
20170301|2017-01-20 10:00,20,137.49,137.49,137.3,137.37,4501
20170301|2017-01-20 10:30,20,137.37,137.42,137.34,137.38,2968
20170301|2017-01-20 11:00,20,137.38,137.51,137.33,137.49,7876
20170301|2017-01-20 11:30,20,137.49,137.52,137.37,137.46,4596
20170301|2017-01-20 12:00,20,137.47,137.57,137.46,137.55,2431
20170301|2017-01-20 12:30,20,137.54,137.54,137.46,137.52,1288
20170301|2017-01-20 13:00,20,137.52,137.67,137.51,137.57,3187
20170301|2017-01-20 13:30,20,137.57,137.62,137.52,137.53,3082
20170301|2017-01-20 14:00,20,137.53,137.53,137.42,137.46,2565
20170301|2017-01-20 14:30,20,137.46,137.49,137.4,137.47,2295
20170301|2017-01-20 15:00,20,137.49,137.5,137.45,137.45,1383
20170301|2017-01-23 05:00,23,137.47,137.54,137.43,137.49,1357
20170301|2017-01-23 05:30,23,137.49,137.54,137.46,137.54,569
20170301|2017-01-23 06:00,23,137.53,137.66,137.53,137.64,2398
20170301|2017-01-23 06:30,23,137.64,137.74,137.62,137.73,1772
20170301|2017-01-23 07:00,23,137.72,137.91,137.69,137.88,4526
20170301|2017-01-23 07:30,23,137.89,137.93,137.85,137.86,4693
20170301|2017-01-23 08:00,23,137.86,137.88,137.57,137.79,9468
20170301|2017-01-23 08:30,23,137.8,137.83,137.6,137.79,6218
20170301|2017-01-23 09:00,23,137.79,138.05,137.79,138.03,7980
20170301|2017-01-23 09:30,23,138.02,138.16,137.96,138.15,5497
20170301|2017-01-23 10:00,23,138.15,138.16,138.02,138.08,4734
20170301|2017-01-23 10:30,23,138.09,138.39,138.07,138.3,8427
20170301|2017-01-23 11:00,23,138.3,138.42,138.28,138.36,4928
20170301|2017-01-23 11:30,23,138.36,138.38,138.24,138.31,3472
20170301|2017-01-23 12:00,23,138.3,138.3,138.24,138.27,1913
20170301|2017-01-23 12:30,23,138.27,138.27,138.22,138.25,1469
20170301|2017-01-23 13:00,23,138.25,138.28,138.17,138.23,3362
20170301|2017-01-23 13:30,23,138.23,138.25,138.17,138.23,2920
20170301|2017-01-23 14:00,23,138.22,138.24,138.19,138.23,1475
20170301|2017-01-23 14:30,23,138.23,138.24,138.16,138.18,1249
20170301|2017-01-23 15:00,23,138.18,138.2,138.16,138.2,649
20170301|2017-01-24 05:00,24,138.03,138.08,137.91,137.94,2640
20170301|2017-01-24 05:30,24,137.94,138.04,137.92,137.95,2085
20170301|2017-01-24 06:00,24,137.94,137.97,137.86,137.86,3923
20170301|2017-01-24 06:30,24,137.87,137.91,137.86,137.86,2517
20170301|2017-01-24 07:00,24,137.87,137.87,137.79,137.82,4156
20170301|2017-01-24 07:30,24,137.82,137.86,137.77,137.79,3578
20170301|2017-01-24 08:00,24,137.8,137.84,137.71,137.72,4643
20170301|2017-01-24 08:30,24,137.72,137.83,137.68,137.82,6605
20170301|2017-01-24 09:00,24,137.82,137.89,137.61,137.64,5878
20170301|2017-01-24 09:30,24,137.63,137.76,137.62,137.7,4200
20170301|2017-01-24 10:00,24,137.7,137.73,137.59,137.59,4140
20170301|2017-01-24 10:30,24,137.59,137.59,137.51,137.52,3795
20170301|2017-01-24 11:00,24,137.51,137.52,137.43,137.44,3081
20170301|2017-01-24 11:30,24,137.44,137.51,137.42,137.5,2859
20170301|2017-01-24 12:00,24,137.51,137.51,137.41,137.45,2665
20170301|2017-01-24 12:30,24,137.45,137.45,137.3,137.34,4760
20170301|2017-01-24 13:00,24,137.34,137.38,137.32,137.38,2760
20170301|2017-01-24 13:30,24,137.37,137.4,137.33,137.35,1910
20170301|2017-01-24 14:00,24,137.34,137.4,137.32,137.39,1401
20170301|2017-01-24 14:30,24,137.39,137.49,137.39,137.47,2426
20170301|2017-01-24 15:00,24,137.46,137.48,137.41,137.42,805
20170301|2017-01-25 05:00,25,137.24,137.33,137.2,137.25,1913
20170301|2017-01-25 05:30,25,137.26,137.35,137.23,137.32,1137
20170301|2017-01-25 06:00,25,137.33,137.4,137.28,137.36,1750
20170301|2017-01-25 06:30,25,137.36,137.39,137.28,137.3,1653
20170301|2017-01-25 07:00,25,137.29,137.32,137.17,137.18,5064
20170301|2017-01-25 07:30,25,137.18,137.19,137.06,137.1,5162
20170301|2017-01-25 08:00,25,137.09,137.09,136.92,137.01,5304
20170301|2017-01-25 08:30,25,137,137.09,136.9,136.99,6266
20170301|2017-01-25 09:00,25,136.99,137.1,136.97,137.09,5152
20170301|2017-01-25 09:30,25,137.09,137.14,136.97,137.02,4285
20170301|2017-01-25 10:00,25,137.02,137.03,136.84,136.85,4416
20170301|2017-01-25 10:30,25,136.84,136.95,136.84,136.92,3220
20170301|2017-01-25 11:00,25,136.91,136.93,136.78,136.78,3946
20170301|2017-01-25 11:30,25,136.78,136.89,136.76,136.85,2735
20170301|2017-01-25 12:00,25,136.85,136.86,136.69,136.72,4437
20170301|2017-01-25 12:30,25,136.72,136.74,136.63,136.7,5776
20170301|2017-01-25 13:00,25,136.69,136.71,136.65,136.69,2635
20170301|2017-01-25 13:30,25,136.68,136.79,136.66,136.76,3638
20170301|2017-01-25 14:00,25,136.76,136.84,136.75,136.77,1579
20170301|2017-01-25 14:30,25,136.78,136.8,136.7,136.74,1076
20170301|2017-01-25 15:00,25,136.74,136.75,136.7,136.74,684
20170301|2017-01-26 04:30,26,136.59,136.59,136.56,136.56,67
20170301|2017-01-26 05:00,26,136.56,136.69,136.48,136.67,2327
20170301|2017-01-26 05:30,26,136.67,136.71,136.61,136.64,1808
20170301|2017-01-26 06:00,26,136.64,136.66,136.6,136.64,1565
20170301|2017-01-26 06:30,26,136.63,136.68,136.6,136.63,3135
20170301|2017-01-26 07:00,26,136.63,136.77,136.58,136.72,4038
20170301|2017-01-26 07:30,26,136.74,136.89,136.74,136.78,4929
20170301|2017-01-26 08:00,26,136.78,136.82,136.71,136.8,2855
20170301|2017-01-26 08:30,26,136.79,136.81,136.67,136.75,4942
20170301|2017-01-26 09:00,26,136.76,136.82,136.6,136.68,4375
20170301|2017-01-26 09:30,26,136.67,136.67,136.51,136.56,5406
20170301|2017-01-26 10:00,26,136.56,136.65,136.52,136.61,3663
20170301|2017-01-26 10:30,26,136.61,136.62,136.5,136.58,4854
20170301|2017-01-26 11:00,26,136.58,136.68,136.53,136.67,3223
20170301|2017-01-26 11:30,26,136.67,136.74,136.59,136.6,2583
20170301|2017-01-26 12:00,26,136.61,136.81,136.6,136.74,4733
20170301|2017-01-26 12:30,26,136.75,136.83,136.7,136.81,3135
20170301|2017-01-26 13:00,26,136.8,136.82,136.77,136.8,2275
20170301|2017-01-26 13:30,26,136.8,136.85,136.78,136.81,1701
20170301|2017-01-26 14:00,26,136.8,136.86,136.79,136.83,1260
20170301|2017-01-26 14:30,26,136.83,136.84,136.81,136.83,1174
20170301|2017-01-26 15:00,26,136.83,136.84,136.78,136.78,742
20170301|2017-01-27 05:00,27,136.75,136.84,136.75,136.81,939
20170301|2017-01-27 05:30,27,136.81,136.82,136.79,136.8,909
20170301|2017-01-27 06:00,27,136.8,136.8,136.7,136.72,872
20170301|2017-01-27 06:30,27,136.71,136.76,136.7,136.72,1015
20170301|2017-01-27 07:00,27,136.72,136.81,136.71,136.79,3730
20170301|2017-01-27 07:30,27,136.79,136.93,136.72,136.88,6031
20170301|2017-01-27 08:00,27,136.88,137.11,136.87,137.04,5579
20170301|2017-01-27 08:30,27,137.04,137.08,136.98,137.03,4304
20170301|2017-01-27 09:00,27,137.03,137.15,137,137.15,3822
20170301|2017-01-27 09:30,27,137.14,137.16,137.03,137.05,3261
20170301|2017-01-27 10:00,27,137.06,137.12,137.02,137.07,2708
20170301|2017-01-27 10:30,27,137.06,137.09,136.99,137.01,3543
20170301|2017-01-27 11:00,27,137,137.03,136.99,137.02,1399
20170301|2017-01-27 11:30,27,137.02,137.07,137,137.05,1270
20170301|2017-01-27 12:00,27,137.06,137.07,137.02,137.05,1860
20170301|2017-01-27 12:30,27,137.06,137.14,137.06,137.12,1587
20170301|2017-01-27 13:00,27,137.12,137.17,137.12,137.15,2235
20170301|2017-01-27 13:30,27,137.15,137.32,137.12,137.32,4292
20170301|2017-01-27 14:00,27,137.32,137.33,137.23,137.25,1780
20170301|2017-01-27 14:30,27,137.25,137.28,137.23,137.23,952
20170301|2017-01-27 15:00,27,137.26,137.3,137.2,137.24,577
20170301|2017-01-30 05:00,30,137.26,137.29,137.16,137.2,2312
20170301|2017-01-30 05:30,30,137.2,137.22,137.1,137.1,1756
20170301|2017-01-30 06:00,30,137.1,137.18,137.06,137.17,1577
20170301|2017-01-30 06:30,30,137.17,137.24,137.1,137.13,2298
20170301|2017-01-30 07:00,30,137.13,137.2,137.06,137.08,5258
20170301|2017-01-30 07:30,30,137.11,137.22,137.08,137.2,5609
20170301|2017-01-30 08:00,30,137.21,137.3,137.15,137.19,3063
20170301|2017-01-30 08:30,30,137.18,137.3,137.16,137.21,3717
20170301|2017-01-30 09:00,30,137.21,137.36,137.15,137.29,6010
20170301|2017-01-30 09:30,30,137.29,137.42,137.27,137.39,7150
20170301|2017-01-30 10:00,30,137.39,137.41,137.33,137.41,3322
20170301|2017-01-30 10:30,30,137.41,137.41,137.32,137.33,3568
20170301|2017-01-30 11:00,30,137.33,137.41,137.33,137.37,2800
20170301|2017-01-30 11:30,30,137.37,137.37,137.26,137.29,2147
20170301|2017-01-30 12:00,30,137.29,137.29,137.22,137.27,1909
20170301|2017-01-30 12:30,30,137.27,137.34,137.26,137.33,1490
20170301|2017-01-30 13:00,30,137.32,137.33,137.27,137.28,753
20170301|2017-01-30 13:30,30,137.28,137.34,137.25,137.32,2097
20170301|2017-01-30 14:00,30,137.33,137.33,137.24,137.25,1758
20170301|2017-01-30 14:30,30,137.25,137.27,137.19,137.21,1070
20170301|2017-01-30 15:00,30,137.2,137.26,137.17,137.19,863
20170301|2017-01-31 05:00,31,137.18,137.25,137.17,137.2,1539
20170301|2017-01-31 05:30,31,137.2,137.29,137.2,137.28,1260
20170301|2017-01-31 06:00,31,137.28,137.4,137.27,137.38,2054
20170301|2017-01-31 06:30,31,137.38,137.4,137.32,137.39,2130
20170301|2017-01-31 07:00,31,137.4,137.43,137.28,137.31,8044
20170301|2017-01-31 07:30,31,137.31,137.38,137.23,137.31,5222
20170301|2017-01-31 08:00,31,137.31,137.36,137.26,137.33,3702
20170301|2017-01-31 08:30,31,137.33,137.49,137.31,137.47,5295
20170301|2017-01-31 09:00,31,137.47,137.67,137.46,137.63,7882
20170301|2017-01-31 09:30,31,137.63,137.74,137.57,137.65,6598
20170301|2017-01-31 10:00,31,137.64,137.73,137.58,137.64,7158
20170301|2017-01-31 10:30,31,137.63,137.72,137.61,137.69,4448
20170301|2017-01-31 11:00,31,137.69,137.7,137.53,137.53,2844
20170301|2017-01-31 11:30,31,137.53,137.62,137.51,137.59,2448
20170301|2017-01-31 12:00,31,137.58,137.61,137.52,137.54,2121
20170301|2017-01-31 12:30,31,137.53,137.65,137.53,137.63,1732
20170301|2017-01-31 13:00,31,137.63,137.64,137.59,137.59,2629
20170301|2017-01-31 13:30,31,137.6,137.65,137.41,137.44,10033
20170301|2017-01-31 14:00,31,137.44,137.53,137.42,137.5,5078
20170301|2017-01-31 14:30,31,137.5,137.53,137.46,137.51,3042
20170301|2017-01-31 15:00,31,137.51,137.51,137.44,137.46,2158
20170301|2017-02-01 05:00,1,137.32,137.4,137.31,137.36,1800
20170301|2017-02-01 05:30,1,137.36,137.44,137.36,137.43,728
20170301|2017-02-01 06:00,1,137.43,137.43,137.32,137.37,1659
20170301|2017-02-01 06:30,1,137.36,137.36,137.29,137.33,3962
20170301|2017-02-01 07:00,1,137.33,137.34,137.07,137.12,11430
20170301|2017-02-01 07:30,1,137.11,137.2,137.09,137.19,6276
20170301|2017-02-01 08:00,1,137.18,137.22,137.08,137.1,4377
20170301|2017-02-01 08:30,1,137.09,137.23,137.09,137.22,4423
20170301|2017-02-01 09:00,1,137.21,137.24,136.99,137.04,10647
20170301|2017-02-01 09:30,1,137.04,137.24,137.03,137.21,6596
20170301|2017-02-01 10:00,1,137.21,137.25,137.12,137.25,6546
20170301|2017-02-01 10:30,1,137.24,137.35,137.2,137.24,6710
20170301|2017-02-01 11:00,1,137.24,137.25,137.15,137.16,3111
20170301|2017-02-01 11:30,1,137.16,137.22,137.13,137.21,2007
20170301|2017-02-01 12:00,1,137.21,137.29,137.19,137.29,1550
20170301|2017-02-01 12:30,1,137.29,137.32,137.2,137.25,3186
20170301|2017-02-01 13:00,1,137.24,137.39,137.18,137.34,8179
20170301|2017-02-01 13:30,1,137.35,137.48,137.32,137.32,7538
20170301|2017-02-01 14:00,1,137.32,137.37,137.31,137.33,2438
20170301|2017-02-01 14:30,1,137.33,137.38,137.31,137.37,2829
20170301|2017-02-01 15:00,1,137.37,137.42,137.36,137.4,1697
20170301|2017-02-02 04:30,2,137.51,137.51,137.49,137.5,95
20170301|2017-02-02 05:00,2,137.49,137.5,137.37,137.4,1846
20170301|2017-02-02 05:30,2,137.4,137.53,137.4,137.48,2615
20170301|2017-02-02 06:00,2,137.47,137.59,137.42,137.57,3820
20170301|2017-02-02 06:30,2,137.56,137.6,137.47,137.48,2474
20170301|2017-02-02 07:00,2,137.48,137.72,137.48,137.66,7335
20170301|2017-02-02 07:30,2,137.68,137.98,137.67,137.85,12661
20170301|2017-02-02 08:00,2,137.85,137.85,137.73,137.83,4912
20170301|2017-02-02 08:30,2,137.83,137.92,137.78,137.82,6299
20170301|2017-02-02 09:00,2,137.82,137.83,137.72,137.73,4802
20170301|2017-02-02 09:30,2,137.74,137.84,137.71,137.72,5431
20170301|2017-02-02 10:00,2,137.71,137.73,137.52,137.57,6906
20170301|2017-02-02 10:30,2,137.57,137.63,137.52,137.57,3554
20170301|2017-02-02 11:00,2,137.57,137.61,137.4,137.42,4984
20170301|2017-02-02 11:30,2,137.42,137.48,137.39,137.45,3186
20170301|2017-02-02 12:00,2,137.44,137.48,137.41,137.48,1698
20170301|2017-02-02 12:30,2,137.48,137.53,137.42,137.42,2177
20170301|2017-02-02 13:00,2,137.42,137.53,137.41,137.53,2411
20170301|2017-02-02 13:30,2,137.53,137.56,137.47,137.5,3130
20170301|2017-02-02 14:00,2,137.5,137.51,137.42,137.47,1541
20170301|2017-02-02 14:30,2,137.47,137.47,137.37,137.4,1015
20170301|2017-02-02 15:00,2,137.4,137.43,137.37,137.37,415
20170301|2017-02-03 05:00,3,137.31,137.32,137.2,137.27,2918
20170301|2017-02-03 05:30,3,137.26,137.28,137.23,137.28,402
20170301|2017-02-03 06:00,3,137.28,137.3,137.21,137.25,2005
20170301|2017-02-03 06:30,3,137.25,137.3,137.24,137.26,2852
20170301|2017-02-03 07:00,3,137.25,137.29,137.21,137.27,6082
20170301|2017-02-03 07:30,3,137.23,137.69,137.11,137.62,16792
20170301|2017-02-03 08:00,3,137.62,137.8,137.62,137.66,7414
20170301|2017-02-03 08:30,3,137.67,137.75,137.52,137.54,7041
20170301|2017-02-03 09:00,3,137.54,137.74,137.54,137.7,5593
20170301|2017-02-03 09:30,3,137.7,137.79,137.67,137.72,3578
20170301|2017-02-03 10:00,3,137.73,137.74,137.63,137.68,3319
20170301|2017-02-03 10:30,3,137.68,137.73,137.67,137.7,1867
20170301|2017-02-03 11:00,3,137.7,137.71,137.59,137.6,1767
20170301|2017-02-03 11:30,3,137.6,137.64,137.58,137.59,989
20170301|2017-02-03 12:00,3,137.59,137.6,137.45,137.48,2948
20170301|2017-02-03 12:30,3,137.48,137.52,137.24,137.31,6576
20170301|2017-02-03 13:00,3,137.31,137.31,137.13,137.13,6442
20170301|2017-02-03 13:30,3,137.14,137.22,137.07,137.21,7358
20170301|2017-02-03 14:00,3,137.2,137.28,137.18,137.25,1584
20170301|2017-02-03 14:30,3,137.25,137.34,137.24,137.34,1881
20170301|2017-02-03 15:00,3,137.34,137.42,137.13,137.4,892
20170301|2017-02-06 05:00,6,137.63,137.72,137.58,137.72,3460
20170301|2017-02-06 05:30,6,137.72,137.75,137.68,137.7,1586
20170301|2017-02-06 06:00,6,137.69,137.75,137.62,137.62,2133
20170301|2017-02-06 06:30,6,137.61,137.8,137.61,137.8,2491
20170301|2017-02-06 07:00,6,137.79,138.05,137.79,138,8380
20170301|2017-02-06 07:30,6,138.01,138.09,137.92,138.03,6085
20170301|2017-02-06 08:00,6,138.02,138.02,137.9,137.97,3294
20170301|2017-02-06 08:30,6,137.97,137.98,137.76,137.79,4582
20170301|2017-02-06 09:00,6,137.79,137.79,137.66,137.75,6292
20170301|2017-02-06 09:30,6,137.75,137.9,137.73,137.82,5716
20170301|2017-02-06 10:00,6,137.82,137.9,137.78,137.86,3068
20170301|2017-02-06 10:30,6,137.87,137.93,137.81,137.89,3065
20170301|2017-02-06 11:00,6,137.89,138.02,137.89,137.95,3897
20170301|2017-02-06 11:30,6,137.96,138.06,137.95,138.06,1964
20170301|2017-02-06 12:00,6,138.06,138.09,138,138.01,2327
20170301|2017-02-06 12:30,6,138.01,138.16,138.01,138.06,3655
20170301|2017-02-06 13:00,6,138.06,138.08,137.97,138.02,2682
20170301|2017-02-06 13:30,6,138.02,138.05,137.95,138.05,3801
20170301|2017-02-06 14:00,6,138.04,138.04,137.99,138.03,938
20170301|2017-02-06 14:30,6,138.02,138.04,137.96,137.99,1322
20170301|2017-02-06 15:00,6,138,138.05,138,138.04,794
20170301|2017-02-07 05:00,7,138.08,138.1,137.95,138.02,2602
20170301|2017-02-07 05:30,7,138.02,138.03,137.94,137.99,1482
20170301|2017-02-07 06:00,7,137.97,138.06,137.94,137.95,1666
20170301|2017-02-07 06:30,7,137.94,138.09,137.92,138.06,3506
20170301|2017-02-07 07:00,7,138.06,138.08,137.82,137.84,6471
20170301|2017-02-07 07:30,7,137.84,137.88,137.78,137.88,5484
20170301|2017-02-07 08:00,7,137.88,138,137.8,138,5645
20170301|2017-02-07 08:30,7,138,138.03,137.91,137.98,5415
20170301|2017-02-07 09:00,7,137.98,138.11,137.98,138.09,3943
20170301|2017-02-07 09:30,7,138.09,138.18,138.04,138.17,4600
20170301|2017-02-07 10:00,7,138.17,138.28,138.14,138.23,5209
20170301|2017-02-07 10:30,7,138.23,138.32,138.22,138.29,3494
20170301|2017-02-07 11:00,7,138.29,138.46,138.28,138.42,4433
20170301|2017-02-07 11:30,7,138.43,138.44,138.34,138.34,3175
20170301|2017-02-07 12:00,7,138.35,138.49,138.35,138.35,3170
20170301|2017-02-07 12:30,7,138.35,138.37,138.3,138.31,2045
20170301|2017-02-07 13:00,7,138.31,138.31,138.24,138.25,3216
20170301|2017-02-07 13:30,7,138.25,138.27,138.21,138.25,3114
20170301|2017-02-07 14:00,7,138.24,138.26,138.17,138.23,2574
20170301|2017-02-07 14:30,7,138.23,138.28,138.2,138.21,1334
20170301|2017-02-07 15:00,7,138.2,138.22,138.16,138.2,1086
20170301|2017-02-08 05:00,8,138.24,138.37,138.24,138.34,1818
20170301|2017-02-08 05:30,8,138.35,138.43,138.34,138.38,1016
20170301|2017-02-08 06:00,8,138.38,138.48,138.34,138.48,2258
20170301|2017-02-08 06:30,8,138.48,138.62,138.48,138.59,3146
20170301|2017-02-08 07:00,8,138.58,138.65,138.56,138.61,3971
20170301|2017-02-08 07:30,8,138.62,138.73,138.61,138.65,7471
20170301|2017-02-08 08:00,8,138.65,138.73,138.62,138.73,5298
20170301|2017-02-08 08:30,8,138.73,138.98,138.73,138.94,9200
20170301|2017-02-08 09:00,8,138.95,138.96,138.84,138.85,6173
20170301|2017-02-08 09:30,8,138.85,138.97,138.81,138.88,5159
20170301|2017-02-08 10:00,8,138.88,138.95,138.82,138.94,5975
20170301|2017-02-08 10:30,8,138.94,139.07,138.92,139.02,6734
20170301|2017-02-08 11:00,8,139.02,139.08,138.96,138.99,7242
20170301|2017-02-08 11:30,8,138.99,139.13,138.97,139.11,5527
20170301|2017-02-08 12:00,8,139.1,139.11,138.86,138.88,9503
20170301|2017-02-08 12:30,8,138.87,138.95,138.85,138.88,7147
20170301|2017-02-08 13:00,8,138.88,139,138.86,138.89,5768
20170301|2017-02-08 13:30,8,138.89,138.94,138.86,138.92,5103
20170301|2017-02-08 14:00,8,138.93,138.97,138.89,138.91,2789
20170301|2017-02-08 14:30,8,138.92,139,138.89,138.98,2220
20170301|2017-02-08 15:00,8,138.99,138.99,138.94,138.98,820
20170301|2017-02-09 04:30,9,138.86,138.86,138.64,138.78,304
20170301|2017-02-09 05:00,9,138.77,138.84,138.69,138.73,3193
20170301|2017-02-09 05:30,9,138.72,138.78,138.71,138.77,1691
20170301|2017-02-09 06:00,9,138.77,138.77,138.73,138.75,2212
20170301|2017-02-09 06:30,9,138.75,138.87,138.74,138.77,3139
20170301|2017-02-09 07:00,9,138.77,138.82,138.76,138.8,3611
20170301|2017-02-09 07:30,9,138.79,138.83,138.69,138.7,4396
20170301|2017-02-09 08:00,9,138.7,138.81,138.7,138.8,4016
20170301|2017-02-09 08:30,9,138.81,138.91,138.7,138.75,5569
20170301|2017-02-09 09:00,9,138.75,138.78,138.62,138.69,6677
20170301|2017-02-09 09:30,9,138.68,138.73,138.62,138.69,4607
20170301|2017-02-09 10:00,9,138.69,138.72,138.61,138.67,4003
20170301|2017-02-09 10:30,9,138.67,138.69,138.55,138.58,3325
20170301|2017-02-09 11:00,9,138.58,138.62,138.55,138.56,3522
20170301|2017-02-09 11:30,9,138.56,138.62,138.55,138.56,2723
20170301|2017-02-09 12:00,9,138.56,138.62,138.42,138.48,5658
20170301|2017-02-09 12:30,9,138.48,138.49,138.4,138.4,5265
20170301|2017-02-09 13:00,9,138.41,138.51,138.39,138.44,3612
20170301|2017-02-09 13:30,9,138.44,138.44,138.36,138.4,4636
20170301|2017-02-09 14:00,9,138.41,138.42,138.36,138.36,2545
20170301|2017-02-09 14:30,9,138.35,138.37,138.31,138.32,2520
20170301|2017-02-09 15:00,9,138.33,138.36,138.32,138.33,1256
20170301|2017-02-10 04:30,10,138.21,138.26,138.21,138.23,78
20170301|2017-02-10 05:00,10,138.24,138.3,138.21,138.26,2046
20170301|2017-02-10 05:30,10,138.25,138.31,138.24,138.31,1535
20170301|2017-02-10 06:00,10,138.31,138.33,138.25,138.28,1754
20170301|2017-02-10 06:30,10,138.28,138.29,138.21,138.24,1710
20170301|2017-02-10 07:00,10,138.24,138.31,138.21,138.24,3463
20170301|2017-02-10 07:30,10,138.24,138.24,137.92,138.01,11893
20170301|2017-02-10 08:00,10,138,138.05,137.86,137.94,5739
20170301|2017-02-10 08:30,10,137.94,138.03,137.92,137.95,4285
20170301|2017-02-10 09:00,10,137.96,138.15,137.95,138.13,3953
20170301|2017-02-10 09:30,10,138.13,138.15,138.03,138.04,3471
20170301|2017-02-10 10:00,10,138.04,138.26,138,138.24,5353
20170301|2017-02-10 10:30,10,138.25,138.35,138.21,138.29,4165
20170301|2017-02-10 11:00,10,138.29,138.36,138.29,138.33,2375
20170301|2017-02-10 11:30,10,138.32,138.33,138.2,138.27,2039
20170301|2017-02-10 12:00,10,138.27,138.35,138.19,138.3,2004
20170301|2017-02-10 12:30,10,138.31,138.35,138.19,138.25,1869
20170301|2017-02-10 13:00,10,138.25,138.26,138.19,138.21,1571
20170301|2017-02-10 13:30,10,138.21,138.23,138.17,138.22,2349
20170301|2017-02-10 14:00,10,138.21,138.23,138.18,138.23,1263
20170301|2017-02-10 14:30,10,138.24,138.24,138.16,138.2,3136
20170301|2017-02-10 15:00,10,138.19,138.25,138.19,138.23,925
20170301|2017-02-13 05:00,13,138.08,138.08,137.96,137.99,1670
20170301|2017-02-13 05:30,13,138,138.03,137.97,138.02,796
20170301|2017-02-13 06:00,13,138.03,138.03,137.89,137.96,1310
20170301|2017-02-13 06:30,13,137.97,138.03,137.95,137.99,997
20170301|2017-02-13 07:00,13,137.99,138.02,137.91,137.91,3805
20170301|2017-02-13 07:30,13,137.91,137.96,137.88,137.96,4725
20170301|2017-02-13 08:00,13,137.96,138.02,137.92,138.01,3766
20170301|2017-02-13 08:30,13,138.01,138.02,137.9,137.94,3372
20170301|2017-02-13 09:00,13,137.94,137.96,137.78,137.78,4364
20170301|2017-02-13 09:30,13,137.79,137.87,137.75,137.81,5578
20170301|2017-02-13 10:00,13,137.81,137.85,137.77,137.78,3625
20170301|2017-02-13 10:30,13,137.79,137.87,137.76,137.87,2199
20170301|2017-02-13 11:00,13,137.86,137.88,137.82,137.82,1732
20170301|2017-02-13 11:30,13,137.83,137.94,137.81,137.89,1757
20170301|2017-02-13 12:00,13,137.89,137.9,137.83,137.84,1217
20170301|2017-02-13 12:30,13,137.84,137.88,137.83,137.86,1642
20170301|2017-02-13 13:00,13,137.86,137.94,137.83,137.89,2048
20170301|2017-02-13 13:30,13,137.89,137.91,137.82,137.84,2495
20170301|2017-02-13 14:00,13,137.83,137.85,137.82,137.83,1305
20170301|2017-02-13 14:30,13,137.84,137.84,137.8,137.84,1101
20170301|2017-02-13 15:00,13,137.83,137.85,137.82,137.84,420
20170301|2017-02-14 05:00,14,137.74,137.75,137.68,137.72,1505
20170301|2017-02-14 05:30,14,137.72,137.73,137.63,137.65,1325
20170301|2017-02-14 06:00,14,137.64,137.72,137.64,137.65,1477
20170301|2017-02-14 06:30,14,137.64,137.69,137.61,137.69,1567
20170301|2017-02-14 07:00,14,137.69,137.74,137.66,137.67,3843
20170301|2017-02-14 07:30,14,137.68,137.81,137.62,137.75,4600
20170301|2017-02-14 08:00,14,137.74,137.78,137.72,137.76,2467
20170301|2017-02-14 08:30,14,137.75,137.78,137.65,137.65,4982
20170301|2017-02-14 09:00,14,137.65,137.65,137.25,137.33,12717
20170301|2017-02-14 09:30,14,137.34,137.34,137.14,137.24,9866
20170301|2017-02-14 10:00,14,137.24,137.4,137.2,137.4,6875
20170301|2017-02-14 10:30,14,137.39,137.42,137.28,137.33,3698
20170301|2017-02-14 11:00,14,137.33,137.33,137.21,137.28,3022
20170301|2017-02-14 11:30,14,137.28,137.32,137.24,137.29,1630
20170301|2017-02-14 12:00,14,137.29,137.37,137.27,137.37,1264
20170301|2017-02-14 12:30,14,137.37,137.41,137.36,137.4,1890
20170301|2017-02-14 13:00,14,137.4,137.5,137.36,137.42,2696
20170301|2017-02-14 13:30,14,137.42,137.45,137.36,137.37,3253
20170301|2017-02-14 14:00,14,137.38,137.43,137.37,137.38,2376
20170301|2017-02-14 14:30,14,137.38,137.44,137.38,137.44,2057
20170301|2017-02-14 15:00,14,137.43,137.49,137.43,137.48,995
20170301|2017-02-15 05:00,15,137.35,137.38,137.33,137.36,1520
20170301|2017-02-15 05:30,15,137.37,137.45,137.33,137.44,1512
20170301|2017-02-15 06:00,15,137.45,137.5,137.43,137.48,2827
20170301|2017-02-15 06:30,15,137.47,137.51,137.43,137.48,971
20170301|2017-02-15 07:00,15,137.48,137.49,137.41,137.45,3665
20170301|2017-02-15 07:30,15,137.44,137.44,137.06,137.18,9577
20170301|2017-02-15 08:00,15,137.18,137.19,137.11,137.14,5360
20170301|2017-02-15 08:30,15,137.14,137.28,137.09,137.26,6652
20170301|2017-02-15 09:00,15,137.26,137.39,137.25,137.32,6849
20170301|2017-02-15 09:30,15,137.33,137.35,137.14,137.2,6542
20170301|2017-02-15 10:00,15,137.2,137.27,137.16,137.27,4053
20170301|2017-02-15 10:30,15,137.27,137.36,137.24,137.3,5156
20170301|2017-02-15 11:00,15,137.29,137.38,137.27,137.33,3374
20170301|2017-02-15 11:30,15,137.34,137.34,137.25,137.29,3481
20170301|2017-02-15 12:00,15,137.29,137.32,137.19,137.19,3260
20170301|2017-02-15 12:30,15,137.2,137.25,137.17,137.24,2622
20170301|2017-02-15 13:00,15,137.24,137.28,137.22,137.25,1765
20170301|2017-02-15 13:30,15,137.25,137.33,137.25,137.31,3127
20170301|2017-02-15 14:00,15,137.31,137.33,137.28,137.31,1216
20170301|2017-02-15 14:30,15,137.31,137.31,137.27,137.28,2373
20170301|2017-02-15 15:00,15,137.3,137.32,137.27,137.31,1449
20170301|2017-02-16 04:30,16,137.41,137.44,137.41,137.44,76
20170301|2017-02-16 05:00,16,137.44,137.49,137.4,137.42,1358
20170301|2017-02-16 05:30,16,137.41,137.52,137.39,137.49,1480
20170301|2017-02-16 06:00,16,137.49,137.53,137.45,137.53,1523
20170301|2017-02-16 06:30,16,137.53,137.56,137.41,137.5,3748
20170301|2017-02-16 07:00,16,137.5,137.56,137.44,137.54,3089
20170301|2017-02-16 07:30,16,137.55,137.55,137.4,137.47,6752
20170301|2017-02-16 08:00,16,137.47,137.48,137.4,137.46,3200
20170301|2017-02-16 08:30,16,137.46,137.49,137.37,137.44,5759
20170301|2017-02-16 09:00,16,137.45,137.63,137.45,137.62,5616
20170301|2017-02-16 09:30,16,137.62,137.83,137.51,137.74,8042
20170301|2017-02-16 10:00,16,137.74,137.82,137.66,137.69,10030
20170301|2017-02-16 10:30,16,137.69,137.69,137.59,137.62,5370
20170301|2017-02-16 11:00,16,137.62,137.66,137.58,137.64,2844
20170301|2017-02-16 11:30,16,137.65,137.68,137.62,137.67,1989
20170301|2017-02-16 12:00,16,137.66,137.74,137.57,137.69,5081
20170301|2017-02-16 12:30,16,137.69,137.81,137.68,137.78,3813
20170301|2017-02-16 13:00,16,137.78,137.89,137.77,137.83,5646
20170301|2017-02-16 13:30,16,137.83,137.84,137.75,137.77,5777
20170301|2017-02-16 14:00,16,137.76,137.81,137.75,137.8,2841
20170301|2017-02-16 14:30,16,137.8,137.82,137.74,137.75,3367
20170301|2017-02-16 15:00,16,137.75,137.77,137.71,137.71,1278
20170301|2017-02-17 05:00,17,138,138.11,137.95,137.98,3106
20170301|2017-02-17 05:30,17,137.98,137.99,137.92,137.97,1820
20170301|2017-02-17 06:00,17,137.97,138.06,137.95,138,2196
20170301|2017-02-17 06:30,17,138.01,138.04,137.96,138.02,1220
20170301|2017-02-17 07:00,17,138.01,138.21,138.01,138.17,4115
20170301|2017-02-17 07:30,17,138.18,138.29,138.17,138.17,7108
20170301|2017-02-17 08:00,17,138.17,138.21,138.1,138.15,3942
20170301|2017-02-17 08:30,17,138.15,138.22,138.09,138.19,4539
20170301|2017-02-17 09:00,17,138.19,138.24,138.09,138.11,3478
20170301|2017-02-17 09:30,17,138.11,138.28,138.11,138.18,3983
20170301|2017-02-17 10:00,17,138.17,138.19,138.09,138.16,4312
20170301|2017-02-17 10:30,17,138.17,138.2,138.11,138.14,2638
20170301|2017-02-17 11:00,17,138.14,138.14,138.06,138.12,2479
20170301|2017-02-17 11:30,17,138.12,138.18,138.12,138.13,2405
20170301|2017-02-17 12:00,17,138.12,138.2,138.1,138.19,2159
20170301|2017-02-21 04:30,21,137.93,137.93,137.91,137.93,114
20170301|2017-02-21 05:00,21,137.92,137.92,137.71,137.75,2914
20170301|2017-02-21 05:30,21,137.74,137.81,137.7,137.81,1529
20170301|2017-02-21 06:00,21,137.8,137.85,137.74,137.76,2234
20170301|2017-02-21 06:30,21,137.76,137.78,137.7,137.72,2776
20170301|2017-02-21 07:00,21,137.72,137.75,137.6,137.64,7075
20170301|2017-02-21 07:30,21,137.63,137.7,137.62,137.67,4109
20170301|2017-02-21 08:00,21,137.67,137.71,137.65,137.69,4230
20170301|2017-02-21 08:30,21,137.7,137.82,137.67,137.78,4304
20170301|2017-02-21 09:00,21,137.78,137.89,137.78,137.88,4896
20170301|2017-02-21 09:30,21,137.88,137.91,137.78,137.82,3613
20170301|2017-02-21 10:00,21,137.82,138.04,137.79,138.02,4531
20170301|2017-02-21 10:30,21,138.02,138.25,138.01,138.18,7353
20170301|2017-02-21 11:00,21,138.17,138.2,138.11,138.11,3048
20170301|2017-02-21 11:30,21,138.11,138.15,138.07,138.09,1929
20170301|2017-02-21 12:00,21,138.1,138.13,138.07,138.09,2082
20170301|2017-02-21 12:30,21,138.1,138.1,138,138.03,1823
20170301|2017-02-21 13:00,21,138.03,138.1,138.03,138.08,2703
20170301|2017-02-21 13:30,21,138.08,138.11,138.01,138.02,4911
20170301|2017-02-21 14:00,21,138.02,138.05,138.02,138.03,2167
20170301|2017-02-21 14:30,21,138.02,138.06,138,138.02,1503
20170301|2017-02-21 15:00,21,138.02,138.06,137.99,137.99,676
20170301|2017-02-22 05:00,22,138.16,138.31,138.16,138.24,2267
20170301|2017-02-22 05:30,22,138.24,138.3,138.22,138.27,1901
20170301|2017-02-22 06:00,22,138.27,138.27,138.17,138.18,1388
20170301|2017-02-22 06:30,22,138.19,138.23,138.16,138.22,2750
20170301|2017-02-22 07:00,22,138.22,138.29,138.18,138.24,3835
20170301|2017-02-22 07:30,22,138.25,138.54,138.25,138.38,6284
20170301|2017-02-22 08:00,22,138.38,138.47,138.35,138.43,4442
20170301|2017-02-22 08:30,22,138.42,138.43,138.3,138.42,4307
20170301|2017-02-22 09:00,22,138.41,138.51,138.32,138.39,4144
20170301|2017-02-22 09:30,22,138.39,138.4,138.05,138.12,9732
20170301|2017-02-22 10:00,22,138.12,138.37,138.1,138.21,5619
20170301|2017-02-22 10:30,22,138.21,138.21,138.05,138.08,3311
20170301|2017-02-22 11:00,22,138.08,138.08,138.02,138.06,2616
20170301|2017-02-22 11:30,22,138.06,138.09,138.04,138.05,1554
20170301|2017-02-22 12:00,22,138.05,138.07,137.96,137.96,2681
20170301|2017-02-22 12:30,22,137.97,138.06,137.91,138.03,2734
20170301|2017-02-22 13:00,22,138.03,138.27,137.94,138.19,8185
20170301|2017-02-22 13:30,22,138.19,138.28,138.15,138.18,5551
20170301|2017-02-22 14:00,22,138.17,138.2,138.09,138.11,2011
20170301|2017-02-22 14:30,22,138.11,138.22,138.08,138.2,1756
20170301|2017-02-22 15:00,22,138.21,138.21,137.98,138.09,716
20170301|2017-02-23 04:30,23,138.17,138.24,138.17,138.23,47
20170301|2017-02-23 05:00,23,138.23,138.35,138.21,138.26,1244
20170301|2017-02-23 05:30,23,138.27,138.36,138.24,138.36,248
20170301|2017-02-23 06:00,23,138.37,138.45,138.27,138.44,1386
20170301|2017-02-23 06:30,23,138.44,138.49,138.38,138.49,802
20170301|2017-02-23 07:00,23,138.49,138.49,138.35,138.43,832
20170301|2017-02-23 07:30,23,138.44,138.58,138.44,138.53,619
20170301|2017-02-23 08:00,23,138.51,138.56,138.47,138.49,523
20170301|2017-02-23 08:30,23,138.51,138.57,138.45,138.47,676
20170301|2017-02-23 09:00,23,138.48,138.54,138.44,138.53,522
20170301|2017-02-23 09:30,23,138.52,138.54,138.46,138.52,331
20170301|2017-02-23 10:00,23,138.53,138.59,138.5,138.53,681
20170301|2017-02-23 10:30,23,138.51,138.55,138.5,138.55,184
20170301|2017-02-23 11:00,23,138.56,138.57,138.52,138.52,269
20170301|2017-02-23 11:30,23,138.52,138.56,138.52,138.56,176
20170301|2017-02-23 12:00,23,138.56,138.61,138.55,138.57,291
20170301|2017-02-23 12:30,23,138.57,138.58,138.49,138.51,427
20170301|2017-02-23 13:00,23,138.5,138.62,138.48,138.6,630
20170301|2017-02-23 13:30,23,138.6,138.66,138.59,138.61,1145
20170301|2017-02-23 14:00,23,138.61,138.66,138.59,138.59,334
20170301|2017-02-23 14:30,23,138.58,138.63,138.57,138.63,165
20170301|2017-02-23 15:00,23,138.62,138.69,138.62,138.62,69
20170301|2017-02-24 05:00,24,138.73,138.79,138.73,138.79,33
20170301|2017-02-24 05:30,24,138.83,138.91,138.83,138.91,81
20170301|2017-02-24 06:00,24,138.92,138.95,138.87,138.95,13
20170301|2017-02-24 06:30,24,138.94,138.94,138.92,138.92,67
20170301|2017-02-24 07:00,24,138.97,138.97,138.97,138.97,1
20170301|2017-02-24 07:30,24,138.98,139,138.87,138.95,228
20170301|2017-02-24 08:00,24,138.98,139.02,138.98,138.99,148
20170301|2017-02-24 08:30,24,138.98,138.99,138.91,138.94,364
20170301|2017-02-24 09:00,24,138.94,139.1,138.94,139.06,222
20170301|2017-02-24 09:30,24,139.04,139.07,139.04,139.07,47
20170301|2017-02-24 10:00,24,139.13,139.17,139.1,139.11,86
20170301|2017-02-24 10:30,24,139.19,139.26,139.18,139.24,163
20170301|2017-02-24 11:00,24,139.11,139.11,139.09,139.09,61
20170301|2017-02-24 11:30,24,139.18,139.18,139.13,139.16,205
20170301|2017-02-24 12:00,24,139.19,139.24,139.19,139.24,48
20170301|2017-02-24 12:30,24,139.24,139.24,139.18,139.18,79
20170301|2017-02-24 13:00,24,139.15,139.2,139.15,139.2,8
20170301|2017-02-24 13:30,24,139.27,139.34,139.27,139.32,109
20170301|2017-02-24 15:00,24,139.33,139.33,139.32,139.32,43
20170301|2017-02-27 05:00,27,139.26,139.26,139.12,139.15,58
20170301|2017-02-27 05:30,27,139.15,139.15,139.13,139.13,51
20170301|2017-02-27 06:00,27,139.13,139.13,139.12,139.13,25
20170301|2017-02-27 06:30,27,139.21,139.24,139.21,139.21,70
20170301|2017-02-27 07:00,27,139.18,139.18,139.18,139.18,1
20170301|2017-02-27 07:30,27,139.17,139.22,139.12,139.22,28
20170301|2017-02-27 08:30,27,139.2,139.29,139.2,139.25,59
20170301|2017-02-27 09:00,27,139.27,139.27,139.17,139.24,152
20170301|2017-02-27 09:30,27,139.19,139.19,139.19,139.19,1
20170301|2017-02-27 11:00,27,139.15,139.15,139.15,139.15,10
20170301|2017-02-27 11:30,27,139.1,139.11,139.06,139.08,26
20170301|2017-02-27 12:00,27,139.05,139.08,139.01,139.01,40
20170301|2017-02-27 12:30,27,138.99,138.99,138.98,138.98,6
20170301|2017-02-27 13:00,27,138.94,138.94,138.94,138.94,2
20170301|2017-02-27 13:30,27,138.93,138.93,138.92,138.92,5
20170301|2017-02-27 14:00,27,138.91,138.91,138.91,138.91,12
20170301|2017-02-28 05:00,28,138.95,138.95,138.95,138.95,1
20170301|2017-02-28 05:30,28,138.95,138.95,138.95,138.95,5
20170301|2017-02-28 07:00,28,139.11,139.11,139.11,139.11,1
20170301|2017-02-28 07:30,28,139.08,139.15,139.08,139.15,9
20170301|2017-02-28 08:00,28,139.18,139.21,139.18,139.21,61
20170301|2017-02-28 08:30,28,139.2,139.21,139.1,139.21,76
20170301|2017-02-28 09:00,28,139.15,139.26,139.14,139.26,46
20170301|2017-02-28 09:30,28,139.21,139.21,139.12,139.19,15
20170301|2017-02-28 10:00,28,139.22,139.22,139.17,139.18,25
20170301|2017-02-28 10:30,28,139.22,139.23,139.15,139.15,15
20170301|2017-02-28 11:00,28,139.16,139.31,139.15,139.24,18
20170301|2017-02-28 11:30,28,139.23,139.23,139.18,139.19,24
20170301|2017-02-28 12:00,28,139.21,139.21,139.21,139.21,2
20170301|2017-02-28 12:30,28,139.25,139.25,139.09,139.09,15
20170301|2017-02-28 13:00,28,139.1,139.12,139.06,139.06,17
20170301|2017-02-28 13:30,28,139.05,139.09,139.05,139.07,49
20170301|2017-02-28 14:00,28,139.06,139.09,139.04,139.06,13
20170301|2017-02-28 14:30,28,139.07,139.09,139.07,139.09,16
20170301|2017-02-28 15:00,28,139.09,139.09,138.94,138.94,23
20170301|2017-03-01 05:00,1,138.55,138.55,138.55,138.55,2
20170301|2017-03-01 06:30,1,138.55,138.57,138.53,138.57,24
20170301|2017-03-01 07:30,1,138.44,138.55,138.4,138.55,26
20170301|2017-03-01 08:00,1,138.15,138.15,138.15,138.15,8
20170301|2017-03-01 08:30,1,138.22,138.22,138.22,138.22,5
20170301|2017-03-01 09:00,1,138.25,138.25,138.25,138.25,6
20170301|2017-03-01 11:30,1,138.55,138.55,138.53,138.53,32
20170301|2017-03-02 05:00,2,138.51,138.51,138.51,138.51,1
20170301|2017-03-02 07:00,2,138.4,138.46,138.39,138.42,33
20170301|2017-03-03 12:00,3,138.16,138.22,138.16,138.22,13
20170301|2017-03-06 09:30,6,138.16,138.16,138.16,138.16,30
20170301|2017-03-08 07:00,8,137.61,137.61,137.61,137.61,7
20170301|2017-03-09 07:00,9,137.56,137.61,137.56,137.61,6
20170301|2017-03-09 07:30,9,137.56,137.56,137.56,137.56,6
20170301|2017-03-09 08:30,9,137.26,137.26,137.25,137.25,80
20170301|2017-03-09 09:30,9,137.24,137.35,137.24,137.35,41
20170301|2017-03-09 10:00,9,137.34,137.35,137.34,137.35,50
20170301|2017-03-20 08:30,20,137.62,137.62,137.62,137.62,2
20170601|2017-02-13 07:00,13,136.26,136.26,136.26,136.26,1
20170601|2017-02-13 12:00,13,136.14,136.14,136.14,136.14,1
20170601|2017-02-13 13:30,13,136.1,136.1,136.1,136.1,6
20170601|2017-02-13 14:00,13,136.11,136.12,136.11,136.12,6
20170601|2017-02-14 08:30,14,136.01,136.01,136.01,136.01,2
20170601|2017-02-14 10:00,14,135.58,135.58,135.58,135.58,20
20170601|2017-02-14 10:30,14,135.61,135.61,135.61,135.61,2
20170601|2017-02-15 06:30,15,135.74,135.74,135.74,135.74,5
20170601|2017-02-15 07:30,15,135.37,135.37,135.37,135.37,3
20170601|2017-02-15 08:30,15,135.49,135.49,135.49,135.49,7
20170601|2017-02-15 15:00,15,135.58,135.58,135.58,135.58,1
20170601|2017-02-16 05:30,16,135.73,135.73,135.73,135.73,5
20170601|2017-02-16 06:00,16,135.73,135.73,135.73,135.73,5
20170601|2017-02-16 06:30,16,135.76,135.82,135.76,135.82,61
20170601|2017-02-16 07:00,16,135.73,135.82,135.73,135.82,20
20170601|2017-02-16 08:00,16,135.7,135.76,135.7,135.75,89
20170601|2017-02-16 08:30,16,135.76,135.76,135.69,135.7,42
20170601|2017-02-16 09:00,16,135.79,135.89,135.79,135.89,13
20170601|2017-02-16 09:30,16,135.87,136.06,135.81,136.01,91
20170601|2017-02-16 10:00,16,136.02,136.06,135.96,136,417
20170601|2017-02-16 10:30,16,135.94,135.94,135.92,135.92,22
20170601|2017-02-16 11:30,16,135.93,135.93,135.93,135.93,10
20170601|2017-02-16 12:00,16,135.89,135.98,135.89,135.98,68
20170601|2017-02-16 12:30,16,135.98,135.98,135.98,135.98,15
20170601|2017-02-16 13:00,16,136.13,136.13,136.13,136.13,20
20170601|2017-02-16 13:30,16,136.05,136.05,136.05,136.05,2
20170601|2017-02-16 14:00,16,136.04,136.04,136.04,136.04,29
20170601|2017-02-16 14:30,16,136.09,136.09,136.09,136.09,3
20170601|2017-02-17 05:00,17,136.31,136.37,136.31,136.36,41
20170601|2017-02-17 05:30,17,136.33,136.33,136.23,136.24,11
20170601|2017-02-17 06:00,17,136.26,136.32,136.25,136.31,70
20170601|2017-02-17 06:30,17,136.27,136.29,136.25,136.29,61
20170601|2017-02-17 07:00,17,136.31,136.49,136.31,136.48,235
20170601|2017-02-17 07:30,17,136.47,136.58,136.46,136.46,272
20170601|2017-02-17 08:00,17,136.47,136.5,136.4,136.44,396
20170601|2017-02-17 08:30,17,136.43,136.5,136.39,136.48,89
20170601|2017-02-17 09:00,17,136.48,136.51,136.38,136.4,159
20170601|2017-02-17 09:30,17,136.41,136.56,136.4,136.46,249
20170601|2017-02-17 10:00,17,136.47,136.48,136.38,136.45,221
20170601|2017-02-17 10:30,17,136.46,136.47,136.4,136.43,241
20170601|2017-02-17 11:00,17,136.42,136.43,136.35,136.4,258
20170601|2017-02-17 11:30,17,136.4,136.47,136.4,136.42,248
20170601|2017-02-17 12:00,17,136.41,136.48,136.39,136.48,23
20170601|2017-02-21 04:30,21,136.66,136.66,136.1,136.1,11
20170601|2017-02-21 05:00,21,136.1,136.2,136.02,136.03,114
20170601|2017-02-21 05:30,21,136.02,136.07,135.97,136.07,272
20170601|2017-02-21 06:00,21,136.05,136.12,136.02,136.03,232
20170601|2017-02-21 06:30,21,136.03,136.12,135.99,135.99,138
20170601|2017-02-21 07:00,21,136,136.02,135.89,135.91,1204
20170601|2017-02-21 07:30,21,135.92,135.97,135.9,135.95,895
20170601|2017-02-21 08:00,21,135.95,135.98,135.93,135.97,497
20170601|2017-02-21 08:30,21,135.97,136.1,135.95,136.06,896
20170601|2017-02-21 09:00,21,136.06,136.17,136.06,136.15,1143
20170601|2017-02-21 09:30,21,136.15,136.18,136.04,136.1,1095
20170601|2017-02-21 10:00,21,136.09,136.32,136.06,136.32,1305
20170601|2017-02-21 10:30,21,136.3,136.53,136.3,136.46,2296
20170601|2017-02-21 11:00,21,136.46,136.49,136.39,136.39,611
20170601|2017-02-21 11:30,21,136.38,136.43,136.35,136.36,409
20170601|2017-02-21 12:00,21,136.37,136.41,136.34,136.37,1009
20170601|2017-02-21 12:30,21,136.35,136.36,136.27,136.3,370
20170601|2017-02-21 13:00,21,136.31,136.37,136.31,136.35,365
20170601|2017-02-21 13:30,21,136.35,136.4,136.29,136.29,533
20170601|2017-02-21 14:00,21,136.29,136.33,136.29,136.31,386
20170601|2017-02-21 14:30,21,136.3,136.34,136.27,136.3,403
20170601|2017-02-21 15:00,21,136.3,136.3,136.27,136.27,63
20170601|2017-02-22 05:00,22,136.55,136.58,136.48,136.52,631
20170601|2017-02-22 05:30,22,136.52,136.57,136.5,136.55,1159
20170601|2017-02-22 06:00,22,136.55,136.55,136.44,136.45,590
20170601|2017-02-22 06:30,22,136.46,136.5,136.43,136.49,1852
20170601|2017-02-22 07:00,22,136.48,136.57,136.45,136.52,2765
20170601|2017-02-22 07:30,22,136.52,136.82,136.52,136.65,3747
20170601|2017-02-22 08:00,22,136.64,136.75,136.62,136.71,2543
20170601|2017-02-22 08:30,22,136.71,136.71,136.58,136.69,2031
20170601|2017-02-22 09:00,22,136.69,136.69,136.6,136.67,2502
20170601|2017-02-22 09:30,22,136.67,136.68,136.33,136.39,3512
20170601|2017-02-22 10:00,22,136.39,136.66,136.37,136.5,2079
20170601|2017-02-22 10:30,22,136.49,136.49,136.32,136.36,1442
20170601|2017-02-22 11:00,22,136.35,136.36,136.3,136.34,1008
20170601|2017-02-22 11:30,22,136.33,136.37,136.31,136.32,653
20170601|2017-02-22 12:00,22,136.32,136.34,136.23,136.24,1030
20170601|2017-02-22 12:30,22,136.24,136.34,136.2,136.31,879
20170601|2017-02-22 13:00,22,136.3,136.55,136.23,136.47,2549
20170601|2017-02-22 13:30,22,136.47,136.57,136.42,136.45,2931
20170601|2017-02-22 14:00,22,136.45,136.48,136.36,136.38,1523
20170601|2017-02-22 14:30,22,136.39,136.51,136.36,136.49,1266
20170601|2017-02-22 15:00,22,136.5,136.5,136.27,136.37,581
20170601|2017-02-22 15:30,22,136.31,136.31,136.31,136.31,3
20170601|2017-02-23 04:30,23,136.52,136.53,136.51,136.53,64
20170601|2017-02-23 05:00,23,136.51,136.61,136.49,136.54,2511
20170601|2017-02-23 05:30,23,136.54,136.64,136.51,136.63,1238
20170601|2017-02-23 06:00,23,136.64,136.73,136.54,136.72,5805
20170601|2017-02-23 06:30,23,136.71,136.77,136.66,136.77,2148
20170601|2017-02-23 07:00,23,136.76,136.77,136.61,136.71,4534
20170601|2017-02-23 07:30,23,136.71,136.85,136.71,136.79,5246
20170601|2017-02-23 08:00,23,136.8,136.83,136.73,136.76,3914
20170601|2017-02-23 08:30,23,136.77,136.84,136.7,136.73,5919
20170601|2017-02-23 09:00,23,136.73,136.82,136.71,136.79,5217
20170601|2017-02-23 09:30,23,136.8,136.81,136.73,136.79,5108
20170601|2017-02-23 10:00,23,136.79,136.87,136.77,136.82,4770
20170601|2017-02-23 10:30,23,136.81,136.84,136.78,136.83,2540
20170601|2017-02-23 11:00,23,136.84,136.85,136.79,136.79,2153
20170601|2017-02-23 11:30,23,136.79,136.85,136.78,136.84,1115
20170601|2017-02-23 12:00,23,136.85,136.9,136.83,136.87,1669
20170601|2017-02-23 12:30,23,136.86,136.87,136.77,136.79,3036
20170601|2017-02-23 13:00,23,136.79,136.9,136.76,136.88,4131
20170601|2017-02-23 13:30,23,136.88,136.94,136.87,136.9,4358
20170601|2017-02-23 14:00,23,136.9,136.94,136.85,136.87,4552
20170601|2017-02-23 14:30,23,136.86,136.91,136.84,136.91,1520
20170601|2017-02-23 15:00,23,136.91,136.96,136.89,136.91,917
20170601|2017-02-24 05:00,24,137.06,137.12,136.99,137.11,2243
20170601|2017-02-24 05:30,24,137.11,137.19,137.09,137.18,1332
20170601|2017-02-24 06:00,24,137.18,137.22,137.12,137.22,1503
20170601|2017-02-24 06:30,24,137.22,137.24,137.16,137.18,2300
20170601|2017-02-24 07:00,24,137.19,137.31,137.16,137.26,5187
20170601|2017-02-24 07:30,24,137.25,137.26,137.11,137.23,7435
20170601|2017-02-24 08:00,24,137.23,137.28,137.18,137.25,7091
20170601|2017-02-24 08:30,24,137.25,137.25,137.15,137.18,6168
20170601|2017-02-24 09:00,24,137.18,137.38,137.18,137.32,5874
20170601|2017-02-24 09:30,24,137.32,137.37,137.28,137.37,2792
20170601|2017-02-24 10:00,24,137.36,137.44,137.35,137.42,4273
20170601|2017-02-24 10:30,24,137.43,137.53,137.42,137.44,4230
20170601|2017-02-24 11:00,24,137.43,137.44,137.35,137.39,2777
20170601|2017-02-24 11:30,24,137.39,137.46,137.39,137.44,2613
20170601|2017-02-24 12:00,24,137.44,137.51,137.44,137.5,1856
20170601|2017-02-24 12:30,24,137.49,137.51,137.42,137.43,1933
20170601|2017-02-24 13:00,24,137.42,137.51,137.41,137.5,1748
20170601|2017-02-24 13:30,24,137.5,137.62,137.47,137.61,6604
20170601|2017-02-24 14:00,24,137.6,137.67,137.56,137.63,3063
20170601|2017-02-24 14:30,24,137.64,137.66,137.61,137.61,2374
20170601|2017-02-24 15:00,24,137.61,137.66,137.58,137.61,1035
20170601|2017-02-27 05:00,27,137.47,137.51,137.39,137.41,2237
20170601|2017-02-27 05:30,27,137.41,137.47,137.41,137.41,688
20170601|2017-02-27 06:00,27,137.41,137.49,137.4,137.48,1349
20170601|2017-02-27 06:30,27,137.49,137.51,137.45,137.47,1895
20170601|2017-02-27 07:00,27,137.47,137.47,137.41,137.42,3761
20170601|2017-02-27 07:30,27,137.42,137.49,137.36,137.49,5114
20170601|2017-02-27 08:00,27,137.49,137.53,137.47,137.5,3176
20170601|2017-02-27 08:30,27,137.49,137.58,137.43,137.5,6205
20170601|2017-02-27 09:00,27,137.5,137.56,137.39,137.44,8509
20170601|2017-02-27 09:30,27,137.43,137.47,137.41,137.44,3620
20170601|2017-02-27 10:00,27,137.44,137.55,137.4,137.52,2837
20170601|2017-02-27 10:30,27,137.51,137.53,137.45,137.51,2590
20170601|2017-02-27 11:00,27,137.52,137.55,137.37,137.37,2672
20170601|2017-02-27 11:30,27,137.38,137.41,137.3,137.31,2092
20170601|2017-02-27 12:00,27,137.31,137.33,137.26,137.26,4690
20170601|2017-02-27 12:30,27,137.25,137.25,137.19,137.22,3796
20170601|2017-02-27 13:00,27,137.22,137.24,137.16,137.18,3575
20170601|2017-02-27 13:30,27,137.18,137.18,137.13,137.16,5420
20170601|2017-02-27 14:00,27,137.16,137.18,137.14,137.16,1524
20170601|2017-02-27 14:30,27,137.17,137.18,137.14,137.16,1691
20170601|2017-02-27 15:00,27,137.17,137.19,137.16,137.17,427
20170601|2017-02-28 05:00,28,137.12,137.24,137.12,137.24,2229
20170601|2017-02-28 05:30,28,137.24,137.25,137.2,137.21,885
20170601|2017-02-28 06:00,28,137.2,137.3,137.2,137.29,2791
20170601|2017-02-28 06:30,28,137.3,137.35,137.29,137.33,2285
20170601|2017-02-28 07:00,28,137.33,137.42,137.32,137.34,5193
20170601|2017-02-28 07:30,28,137.36,137.49,137.33,137.47,5665
20170601|2017-02-28 08:00,28,137.47,137.56,137.44,137.52,4501
20170601|2017-02-28 08:30,28,137.52,137.55,137.38,137.53,6567
20170601|2017-02-28 09:00,28,137.53,137.57,137.43,137.54,6214
20170601|2017-02-28 09:30,28,137.55,137.55,137.4,137.52,5228
20170601|2017-02-28 10:00,28,137.51,137.53,137.46,137.5,4512
20170601|2017-02-28 10:30,28,137.5,137.54,137.43,137.46,3654
20170601|2017-02-28 11:00,28,137.45,137.6,137.44,137.51,4936
20170601|2017-02-28 11:30,28,137.51,137.55,137.46,137.48,4035
20170601|2017-02-28 12:00,28,137.49,137.56,137.47,137.56,3253
20170601|2017-02-28 12:30,28,137.55,137.55,137.35,137.4,6005
20170601|2017-02-28 13:00,28,137.4,137.45,137.35,137.37,4740
20170601|2017-02-28 13:30,28,137.37,137.4,137.33,137.36,11555
20170601|2017-02-28 14:00,28,137.36,137.42,137.33,137.36,5266
20170601|2017-02-28 14:30,28,137.37,137.39,137.35,137.38,3427
20170601|2017-02-28 15:00,28,137.39,137.39,137.2,137.27,3388
20170601|2017-03-01 04:30,1,136.71,136.71,136.67,136.71,190
20170601|2017-03-01 05:00,1,136.69,136.87,136.69,136.75,3532
20170601|2017-03-01 05:30,1,136.75,136.85,136.75,136.81,1742
20170601|2017-03-01 06:00,1,136.8,136.81,136.73,136.81,3140
20170601|2017-03-01 06:30,1,136.8,136.89,136.79,136.85,3601
20170601|2017-03-01 07:00,1,136.85,136.85,136.64,136.69,6815
20170601|2017-03-01 07:30,1,136.7,136.73,136.41,136.43,10417
20170601|2017-03-01 08:00,1,136.43,136.51,136.34,136.49,7742
20170601|2017-03-01 08:30,1,136.48,136.63,136.46,136.62,7445
20170601|2017-03-01 09:00,1,136.62,136.77,136.44,136.63,11393
20170601|2017-03-01 09:30,1,136.64,136.72,136.62,136.67,7532
20170601|2017-03-01 10:00,1,136.68,136.76,136.64,136.68,5117
20170601|2017-03-01 10:30,1,136.67,136.78,136.67,136.75,3312
20170601|2017-03-01 11:00,1,136.75,136.83,136.71,136.82,2317
20170601|2017-03-01 11:30,1,136.82,136.85,136.73,136.77,3499
20170601|2017-03-01 12:00,1,136.77,136.83,136.74,136.83,3020
20170601|2017-03-01 12:30,1,136.83,136.87,136.78,136.85,3362
20170601|2017-03-01 13:00,1,136.85,136.86,136.71,136.71,3751
20170601|2017-03-01 13:30,1,136.72,136.75,136.64,136.72,8925
20170601|2017-03-01 14:00,1,136.72,136.78,136.72,136.75,2140
20170601|2017-03-01 14:30,1,136.75,136.77,136.7,136.74,3075
20170601|2017-03-01 15:00,1,136.75,136.78,136.73,136.76,1319
20170601|2017-03-02 04:30,2,136.73,136.77,136.73,136.77,6
20170601|2017-03-02 05:00,2,136.77,136.85,136.74,136.79,2521
20170601|2017-03-02 05:30,2,136.79,136.8,136.68,136.74,2237
20170601|2017-03-02 06:00,2,136.74,136.75,136.61,136.64,3740
20170601|2017-03-02 06:30,2,136.63,136.69,136.59,136.67,3600
20170601|2017-03-02 07:00,2,136.68,136.77,136.67,136.74,4094
20170601|2017-03-02 07:30,2,136.74,136.84,136.63,136.76,7360
20170601|2017-03-02 08:00,2,136.76,136.81,136.66,136.68,4974
20170601|2017-03-02 08:30,2,136.69,136.73,136.6,136.62,6806
20170601|2017-03-02 09:00,2,136.62,136.72,136.61,136.67,6747
20170601|2017-03-02 09:30,2,136.67,136.71,136.59,136.61,6196
20170601|2017-03-02 10:00,2,136.61,136.69,136.59,136.64,5717
20170601|2017-03-02 10:30,2,136.64,136.68,136.53,136.54,6048
20170601|2017-03-02 11:00,2,136.54,136.61,136.52,136.55,6530
20170601|2017-03-02 11:30,2,136.55,136.6,136.5,136.55,3129
20170601|2017-03-02 12:00,2,136.55,136.57,136.45,136.45,2977
20170601|2017-03-02 12:30,2,136.45,136.55,136.42,136.52,4170
20170601|2017-03-02 13:00,2,136.53,136.58,136.51,136.55,2952
20170601|2017-03-02 13:30,2,136.56,136.6,136.53,136.59,3287
20170601|2017-03-02 14:00,2,136.6,136.6,136.56,136.56,2723
20170601|2017-03-02 14:30,2,136.56,136.63,136.55,136.62,2270
20170601|2017-03-02 15:00,2,136.63,136.67,136.62,136.67,704
20170601|2017-03-03 04:30,3,136.43,136.5,136.43,136.49,100
20170601|2017-03-03 05:00,3,136.49,136.63,136.45,136.45,3405
20170601|2017-03-03 05:30,3,136.44,136.5,136.41,136.47,4963
20170601|2017-03-03 06:00,3,136.47,136.49,136.4,136.44,3537
20170601|2017-03-03 06:30,3,136.43,136.43,136.36,136.39,3863
20170601|2017-03-03 07:00,3,136.39,136.54,136.37,136.5,5008
20170601|2017-03-03 07:30,3,136.49,136.56,136.48,136.51,3154
20170601|2017-03-03 08:00,3,136.51,136.63,136.46,136.63,3420
20170601|2017-03-03 08:30,3,136.63,136.65,136.55,136.59,3331
20170601|2017-03-03 09:00,3,136.59,136.59,136.45,136.45,4013
20170601|2017-03-03 09:30,3,136.44,136.47,136.38,136.43,3641
20170601|2017-03-03 10:00,3,136.43,136.44,136.36,136.37,3551
20170601|2017-03-03 10:30,3,136.38,136.38,136.32,136.33,4168
20170601|2017-03-03 11:00,3,136.33,136.39,136.3,136.35,4227
20170601|2017-03-03 11:30,3,136.35,136.38,136.32,136.34,2240
20170601|2017-03-03 12:00,3,136.33,136.55,136.22,136.35,8394
20170601|2017-03-03 12:30,3,136.36,136.4,136.3,136.39,2870
20170601|2017-03-03 13:00,3,136.38,136.46,136.38,136.46,3218
20170601|2017-03-03 13:30,3,136.46,136.54,136.45,136.52,3009
20170601|2017-03-03 14:00,3,136.53,136.57,136.52,136.53,2788
20170601|2017-03-03 14:30,3,136.53,136.57,136.53,136.57,1200
20170601|2017-03-03 15:00,3,136.56,136.62,136.56,136.58,577
20170601|2017-03-06 04:30,6,136.71,136.73,136.69,136.69,64
20170601|2017-03-06 05:00,6,136.7,136.7,136.63,136.68,1849
20170601|2017-03-06 05:30,6,136.67,136.68,136.62,136.66,985
20170601|2017-03-06 06:00,6,136.66,136.76,136.66,136.75,1926
20170601|2017-03-06 06:30,6,136.75,136.8,136.75,136.77,2497
20170601|2017-03-06 07:00,6,136.77,136.89,136.7,136.86,4908
20170601|2017-03-06 07:30,6,136.86,136.88,136.66,136.68,6092
20170601|2017-03-06 08:00,6,136.69,136.69,136.6,136.62,4686
20170601|2017-03-06 08:30,6,136.61,136.63,136.52,136.56,5151
20170601|2017-03-06 09:00,6,136.55,136.59,136.52,136.55,3534
20170601|2017-03-06 09:30,6,136.54,136.59,136.51,136.51,3242
20170601|2017-03-06 10:00,6,136.5,136.55,136.48,136.54,2642
20170601|2017-03-06 10:30,6,136.54,136.56,136.47,136.51,1561
20170601|2017-03-06 11:00,6,136.52,136.54,136.49,136.5,1204
20170601|2017-03-06 11:30,6,136.51,136.52,136.47,136.49,856
20170601|2017-03-06 12:00,6,136.49,136.49,136.43,136.44,1690
20170601|2017-03-06 12:30,6,136.44,136.52,136.43,136.51,2044
20170601|2017-03-06 13:00,6,136.52,136.53,136.5,136.51,1270
20170601|2017-03-06 13:30,6,136.51,136.63,136.51,136.58,4897
20170601|2017-03-06 14:00,6,136.59,136.59,136.51,136.52,1566
20170601|2017-03-06 14:30,6,136.52,136.59,136.51,136.58,1649
20170601|2017-03-06 15:00,6,136.58,136.58,136.53,136.54,991
20170601|2017-03-06 15:30,6,136.58,136.58,136.53,136.53,63
20170601|2017-03-07 04:30,7,136.63,136.63,136.61,136.61,70
20170601|2017-03-07 05:00,7,136.63,136.68,136.6,136.62,2233
20170601|2017-03-07 05:30,7,136.63,136.65,136.57,136.57,814
20170601|2017-03-07 06:00,7,136.56,136.61,136.52,136.52,1884
20170601|2017-03-07 06:30,7,136.52,136.55,136.41,136.41,2603
20170601|2017-03-07 07:00,7,136.41,136.43,136.33,136.4,4702
20170601|2017-03-07 07:30,7,136.41,136.41,136.3,136.4,5331
20170601|2017-03-07 08:00,7,136.4,136.46,136.37,136.39,4170
20170601|2017-03-07 08:30,7,136.39,136.45,136.35,136.39,3303
20170601|2017-03-07 09:00,7,136.39,136.4,136.26,136.28,2299
20170601|2017-03-07 09:30,7,136.27,136.34,136.27,136.33,2285
20170601|2017-03-07 10:00,7,136.33,136.34,136.25,136.27,3356
20170601|2017-03-07 10:30,7,136.27,136.33,136.27,136.32,3785
20170601|2017-03-07 11:00,7,136.33,136.4,136.31,136.33,2985
20170601|2017-03-07 11:30,7,136.33,136.35,136.3,136.31,1477
20170601|2017-03-07 12:00,7,136.3,136.32,136.23,136.24,2619
20170601|2017-03-07 12:30,7,136.25,136.25,136.13,136.14,3618
20170601|2017-03-07 13:00,7,136.14,136.16,136.09,136.11,4363
20170601|2017-03-07 13:30,7,136.12,136.24,136.1,136.22,5663
20170601|2017-03-07 14:00,7,136.22,136.23,136.17,136.21,1675
20170601|2017-03-07 14:30,7,136.2,136.23,136.17,136.21,2505
20170601|2017-03-07 15:00,7,136.2,136.25,136.17,136.19,1267
20170601|2017-03-08 04:30,8,135.83,135.89,135.82,135.86,296
20170601|2017-03-08 05:00,8,135.87,135.93,135.83,135.92,1812
20170601|2017-03-08 05:30,8,135.91,135.98,135.89,135.94,1234
20170601|2017-03-08 06:00,8,135.94,135.98,135.91,135.96,1592
20170601|2017-03-08 06:30,8,135.97,135.98,135.92,135.97,3444
20170601|2017-03-08 07:00,8,135.97,136.01,135.65,135.72,8328
20170601|2017-03-08 07:30,8,135.72,135.76,135.65,135.71,5514
20170601|2017-03-08 08:00,8,135.71,135.72,135.53,135.6,6079
20170601|2017-03-08 08:30,8,135.59,135.78,135.56,135.76,5013
20170601|2017-03-08 09:00,8,135.76,135.78,135.65,135.68,5119
20170601|2017-03-08 09:30,8,135.67,135.7,135.61,135.62,4630
20170601|2017-03-08 10:00,8,135.62,135.63,135.53,135.55,5340
20170601|2017-03-08 10:30,8,135.55,135.64,135.54,135.63,3342
20170601|2017-03-08 11:00,8,135.63,135.72,135.62,135.71,2705
20170601|2017-03-08 11:30,8,135.72,135.73,135.65,135.65,2401
20170601|2017-03-08 12:00,8,135.65,135.87,135.65,135.83,4035
20170601|2017-03-08 12:30,8,135.83,135.83,135.77,135.77,2116
20170601|2017-03-08 13:00,8,135.77,135.85,135.75,135.84,2890
20170601|2017-03-08 13:30,8,135.84,135.88,135.82,135.85,3539
20170601|2017-03-08 14:00,8,135.84,135.85,135.76,135.78,1879
20170601|2017-03-08 14:30,8,135.78,135.83,135.77,135.81,1892
20170601|2017-03-08 15:00,8,135.79,135.84,135.79,135.84,791
20170601|2017-03-09 04:30,9,135.72,135.78,135.72,135.76,242
20170601|2017-03-09 05:00,9,135.76,135.87,135.7,135.86,1814
20170601|2017-03-09 05:30,9,135.86,135.87,135.76,135.77,653
20170601|2017-03-09 06:00,9,135.77,135.79,135.74,135.77,1326
20170601|2017-03-09 06:30,9,135.76,135.89,135.76,135.88,5408
20170601|2017-03-09 07:00,9,135.87,136.01,135.86,135.95,7091
20170601|2017-03-09 07:30,9,135.95,135.95,135.62,135.65,7104
20170601|2017-03-09 08:00,9,135.66,135.68,135.6,135.66,5499
20170601|2017-03-09 08:30,9,135.66,135.74,135.57,135.6,5298
20170601|2017-03-09 09:00,9,135.6,135.64,135.51,135.58,4612
20170601|2017-03-09 09:30,9,135.57,135.64,135.56,135.63,2841
20170601|2017-03-09 10:00,9,135.63,135.69,135.6,135.68,3670
20170601|2017-03-09 10:30,9,135.67,135.7,135.55,135.55,4039
20170601|2017-03-09 11:00,9,135.55,135.56,135.51,135.52,1750
20170601|2017-03-09 11:30,9,135.52,135.61,135.51,135.61,2074
20170601|2017-03-09 12:00,9,135.62,135.63,135.54,135.57,2678
20170601|2017-03-09 12:30,9,135.57,135.58,135.5,135.5,2447
20170601|2017-03-09 13:00,9,135.5,135.5,135.38,135.44,3943
20170601|2017-03-09 13:30,9,135.43,135.51,135.41,135.49,3282
20170601|2017-03-09 14:00,9,135.49,135.52,135.47,135.48,2120
20170601|2017-03-09 14:30,9,135.48,135.51,135.44,135.46,1398
20170601|2017-03-09 15:00,9,135.46,135.5,135.43,135.44,1210
20170601|2017-03-10 04:30,10,135.45,135.46,135.41,135.42,229
20170601|2017-03-10 05:00,10,135.43,135.47,135.35,135.37,2018
20170601|2017-03-10 05:30,10,135.38,135.42,135.35,135.4,1177
20170601|2017-03-10 06:00,10,135.4,135.43,135.34,135.34,1516
20170601|2017-03-10 06:30,10,135.34,135.37,135.28,135.28,1676
20170601|2017-03-10 07:00,10,135.27,135.31,135.22,135.23,5452
20170601|2017-03-10 07:30,10,135.25,135.44,135.15,135.28,15567
20170601|2017-03-10 08:00,10,135.28,135.44,135.26,135.37,8097
20170601|2017-03-10 08:30,10,135.37,135.4,135.22,135.36,6100
20170601|2017-03-10 09:00,10,135.36,135.4,135.29,135.3,4472
20170601|2017-03-10 09:30,10,135.3,135.35,135.16,135.24,8663
20170601|2017-03-10 10:00,10,135.25,135.26,135.11,135.16,4921
20170601|2017-03-10 10:30,10,135.15,135.28,135.15,135.26,4730
20170601|2017-03-10 11:00,10,135.26,135.29,135.21,135.26,3830
20170601|2017-03-10 11:30,10,135.26,135.32,135.25,135.29,2642
20170601|2017-03-10 12:00,10,135.3,135.35,135.29,135.34,3005
20170601|2017-03-10 12:30,10,135.34,135.38,135.31,135.31,1508
20170601|2017-03-10 13:00,10,135.31,135.35,135.29,135.35,3160
20170601|2017-03-10 13:30,10,135.35,135.38,135.32,135.34,2923
20170601|2017-03-10 14:00,10,135.33,135.37,135.33,135.36,1585
20170601|2017-03-10 14:30,10,135.36,135.37,135.34,135.35,931
20170601|2017-03-10 15:00,10,135.35,135.38,135.35,135.36,402
20170601|2017-03-13 05:00,13,135.49,135.59,135.49,135.55,2532
20170601|2017-03-13 05:30,13,135.54,135.55,135.47,135.49,1087
20170601|2017-03-13 06:00,13,135.48,135.48,135.35,135.35,2978
20170601|2017-03-13 06:30,13,135.35,135.38,135.29,135.3,2794
20170601|2017-03-13 07:00,13,135.29,135.33,135.15,135.22,5102
20170601|2017-03-13 07:30,13,135.22,135.23,135.07,135.07,6624
20170601|2017-03-13 08:00,13,135.06,135.12,134.96,134.99,5318
20170601|2017-03-13 08:30,13,134.99,135.1,134.99,135.04,4663
20170601|2017-03-13 09:00,13,135.04,135.08,135.01,135.05,4245
20170601|2017-03-13 09:30,13,135.05,135.13,135.02,135.08,2864
20170601|2017-03-13 10:00,13,135.09,135.09,135.01,135.01,2315
20170601|2017-03-13 10:30,13,135,135.03,134.9,134.93,3628
20170601|2017-03-13 11:00,13,134.93,134.93,134.8,134.84,4933
20170601|2017-03-13 11:30,13,134.84,134.92,134.82,134.88,2135
20170601|2017-03-13 12:00,13,134.88,134.88,134.83,134.83,1796
20170601|2017-03-13 12:30,13,134.84,134.88,134.81,134.87,3119
20170601|2017-03-13 13:00,13,134.86,134.9,134.82,134.88,2211
20170601|2017-03-13 13:30,13,134.88,134.88,134.82,134.85,3993
20170601|2017-03-13 14:00,13,134.84,134.85,134.82,134.82,1888
20170601|2017-03-13 14:30,13,134.81,134.82,134.76,134.76,1997
20170601|2017-03-13 15:00,13,134.76,134.76,134.7,134.71,599
20170601|2017-03-14 05:00,14,134.76,134.87,134.76,134.79,2487
20170601|2017-03-14 05:30,14,134.79,134.8,134.73,134.74,781
20170601|2017-03-14 06:00,14,134.75,134.83,134.73,134.82,1961
20170601|2017-03-14 06:30,14,134.82,134.87,134.79,134.84,4220
20170601|2017-03-14 07:00,14,134.83,135.02,134.82,134.99,7754
20170601|2017-03-14 07:30,14,134.99,135,134.9,134.96,7360
20170601|2017-03-14 08:00,14,134.96,135,134.87,134.94,3426
20170601|2017-03-14 08:30,14,134.94,135.05,134.92,135.04,5009
20170601|2017-03-14 09:00,14,135.04,135.15,135,135.08,6205
20170601|2017-03-14 09:30,14,135.09,135.13,135.03,135.03,4292
20170601|2017-03-14 10:00,14,135.04,135.12,134.97,134.99,3823
20170601|2017-03-14 10:30,14,134.99,135.07,134.99,135.05,2759
20170601|2017-03-14 11:00,14,135.03,135.1,135.03,135.07,1975
20170601|2017-03-14 11:30,14,135.07,135.11,135.06,135.11,1531
20170601|2017-03-14 12:00,14,135.11,135.14,135.06,135.09,2476
20170601|2017-03-14 12:30,14,135.08,135.13,135.07,135.1,1834
20170601|2017-03-14 13:00,14,135.1,135.12,135.1,135.1,2634
20170601|2017-03-14 13:30,14,135.11,135.14,135.09,135.13,3459
20170601|2017-03-14 14:00,14,135.14,135.19,135.12,135.14,2247
20170601|2017-03-14 14:30,14,135.14,135.16,135.11,135.15,2090
20170601|2017-03-14 15:00,14,135.15,135.15,135.11,135.14,744
20170601|2017-03-15 04:30,15,135.3,135.3,135.3,135.3,32
20170601|2017-03-15 05:00,15,135.29,135.29,135.17,135.19,2064
20170601|2017-03-15 05:30,15,135.18,135.21,135.14,135.19,718
20170601|2017-03-15 06:00,15,135.19,135.27,135.19,135.23,1022
20170601|2017-03-15 06:30,15,135.23,135.29,135.23,135.24,1905
20170601|2017-03-15 07:00,15,135.23,135.29,135.21,135.26,4087
20170601|2017-03-15 07:30,15,135.26,135.26,135.15,135.24,4201
20170601|2017-03-15 08:00,15,135.23,135.3,135.22,135.28,2783
20170601|2017-03-15 08:30,15,135.29,135.32,135.28,135.31,2644
20170601|2017-03-15 09:00,15,135.31,135.32,135.24,135.26,4299
20170601|2017-03-15 09:30,15,135.26,135.28,135.21,135.22,2978
20170601|2017-03-15 10:00,15,135.23,135.27,135.19,135.26,2070
20170601|2017-03-15 10:30,15,135.26,135.35,135.24,135.35,2111
20170601|2017-03-15 11:00,15,135.36,135.38,135.32,135.37,2974
20170601|2017-03-15 11:30,15,135.38,135.47,135.36,135.36,2208
20170601|2017-03-15 12:00,15,135.36,135.43,135.33,135.42,2353
20170601|2017-03-15 12:30,15,135.41,135.47,135.41,135.46,2237
20170601|2017-03-15 13:00,15,135.47,135.81,135.47,135.61,11305
20170601|2017-03-15 13:30,15,135.62,135.8,135.52,135.78,5861
20170601|2017-03-15 14:00,15,135.78,135.87,135.76,135.82,3374
20170601|2017-03-15 14:30,15,135.82,135.88,135.81,135.87,2812
20170601|2017-03-15 15:00,15,135.87,135.88,135.83,135.86,1346
20170601|2017-03-16 05:00,16,135.65,135.69,135.49,135.53,3464
20170601|2017-03-16 05:30,16,135.53,135.55,135.42,135.44,2108
20170601|2017-03-16 06:00,16,135.45,135.49,135.39,135.46,3122
20170601|2017-03-16 06:30,16,135.46,135.56,135.44,135.54,2165
20170601|2017-03-16 07:00,16,135.54,135.56,135.43,135.5,4979
20170601|2017-03-16 07:30,16,135.49,135.58,135.44,135.5,6849
20170601|2017-03-16 08:00,16,135.5,135.57,135.47,135.55,2821
20170601|2017-03-16 08:30,16,135.55,135.56,135.43,135.44,5343
20170601|2017-03-16 09:00,16,135.44,135.45,135.33,135.4,6474
20170601|2017-03-16 09:30,16,135.39,135.52,135.38,135.52,2312
20170601|2017-03-16 10:00,16,135.52,135.66,135.51,135.63,3669
20170601|2017-03-16 10:30,16,135.62,135.64,135.55,135.56,2453
20170601|2017-03-16 11:00,16,135.56,135.63,135.55,135.58,2572
20170601|2017-03-16 11:30,16,135.58,135.59,135.51,135.53,1555
20170601|2017-03-16 12:00,16,135.53,135.54,135.48,135.49,1563
20170601|2017-03-16 12:30,16,135.49,135.49,135.41,135.46,1562
20170601|2017-03-16 13:00,16,135.45,135.52,135.45,135.52,1246
20170601|2017-03-16 13:30,16,135.51,135.56,135.49,135.55,2823
20170601|2017-03-16 14:00,16,135.53,135.54,135.44,135.51,1724
20170601|2017-03-16 14:30,16,135.51,135.52,135.45,135.47,1071
20170601|2017-03-16 15:00,16,135.47,135.5,135.45,135.48,502
20170601|2017-03-17 05:00,17,135.43,135.53,135.43,135.52,647
20170601|2017-03-17 05:30,17,135.53,135.64,135.52,135.64,1350
20170601|2017-03-17 06:00,17,135.63,135.75,135.62,135.75,2383
20170601|2017-03-17 06:30,17,135.74,135.8,135.71,135.78,1143
20170601|2017-03-17 07:00,17,135.77,135.8,135.69,135.73,2838
20170601|2017-03-17 07:30,17,135.74,135.78,135.7,135.74,3776
20170601|2017-03-17 08:00,17,135.74,135.76,135.66,135.67,4633
20170601|2017-03-17 08:30,17,135.67,135.73,135.62,135.66,5220
20170601|2017-03-17 09:00,17,135.66,135.86,135.66,135.82,4778
20170601|2017-03-17 09:30,17,135.83,135.9,135.8,135.87,2598
20170601|2017-03-17 10:00,17,135.86,135.95,135.86,135.95,3535
20170601|2017-03-17 10:30,17,135.95,136,135.94,135.94,1916
20170601|2017-03-17 11:00,17,135.94,135.98,135.92,135.95,1557
20170601|2017-03-17 11:30,17,135.96,135.96,135.87,135.89,1726
20170601|2017-03-17 12:00,17,135.89,135.9,135.85,135.88,1560
20170601|2017-03-17 12:30,17,135.88,135.9,135.86,135.89,1000
20170601|2017-03-17 13:00,17,135.9,135.92,135.88,135.9,781
20170601|2017-03-17 13:30,17,135.9,135.9,135.85,135.85,1578
20170601|2017-03-17 14:00,17,135.85,135.87,135.84,135.86,932
20170601|2017-03-17 14:30,17,135.86,135.89,135.85,135.89,888
20170601|2017-03-17 15:00,17,135.88,135.93,135.88,135.93,603
20170601|2017-03-20 05:00,20,135.94,135.94,135.84,135.87,749
20170601|2017-03-20 05:30,20,135.86,135.92,135.83,135.85,960
20170601|2017-03-20 06:00,20,135.86,135.88,135.75,135.78,1356
20170601|2017-03-20 06:30,20,135.79,135.81,135.72,135.78,1948
20170601|2017-03-20 07:00,20,135.78,135.88,135.77,135.87,2978
20170601|2017-03-20 07:30,20,135.86,135.88,135.77,135.87,2843
20170601|2017-03-20 08:00,20,135.87,135.89,135.84,135.87,1200
20170601|2017-03-20 08:30,20,135.87,135.95,135.87,135.93,2237
20170601|2017-03-20 09:00,20,135.94,135.98,135.91,135.91,2742
20170601|2017-03-20 09:30,20,135.91,135.93,135.86,135.88,1608
20170601|2017-03-20 10:00,20,135.89,136.09,135.89,136.06,3374
20170601|2017-03-20 10:30,20,136.07,136.16,136.07,136.14,4235
20170601|2017-03-20 11:00,20,136.14,136.2,136.13,136.17,2535
20170601|2017-03-20 11:30,20,136.17,136.18,136.12,136.14,928
20170601|2017-03-20 12:00,20,136.13,136.16,136.11,136.16,1708
20170601|2017-03-20 12:30,20,136.16,136.17,136.12,136.12,1819
20170601|2017-03-20 13:00,20,136.13,136.14,136.11,136.13,1018
20170601|2017-03-20 13:30,20,136.12,136.16,136.12,136.14,1983
20170601|2017-03-20 14:00,20,136.14,136.19,136.13,136.19,1322
20170601|2017-03-20 14:30,20,136.18,136.26,136.16,136.26,1777
20170601|2017-03-20 15:00,20,136.26,136.28,136.22,136.28,1351
20170601|2017-03-21 04:30,21,136,136.01,135.96,135.97,53
20170601|2017-03-21 05:00,21,135.95,136.02,135.9,135.91,2143
20170601|2017-03-21 05:30,21,135.91,135.99,135.9,135.97,1374
20170601|2017-03-21 06:00,21,135.97,136.05,135.95,136.01,1725
20170601|2017-03-21 06:30,21,136.01,136.02,135.97,135.98,3481
20170601|2017-03-21 07:00,21,135.99,136.01,135.87,135.89,5950
20170601|2017-03-21 07:30,21,135.89,135.89,135.79,135.81,8577
20170601|2017-03-21 08:00,21,135.8,135.92,135.8,135.91,4433
20170601|2017-03-21 08:30,21,135.9,135.95,135.89,135.95,6549
20170601|2017-03-21 09:00,21,135.94,136.25,135.94,136.24,5917
20170601|2017-03-21 09:30,21,136.24,136.25,136.11,136.17,5659
20170601|2017-03-21 10:00,21,136.18,136.36,136.17,136.3,5463
20170601|2017-03-21 10:30,21,136.3,136.46,136.3,136.33,5716
20170601|2017-03-21 11:00,21,136.33,136.36,136.22,136.3,4526
20170601|2017-03-21 11:30,21,136.3,136.35,136.26,136.3,2093
20170601|2017-03-21 12:00,21,136.3,136.42,136.27,136.36,3844
20170601|2017-03-21 12:30,21,136.36,136.46,136.34,136.44,2175
20170601|2017-03-21 13:00,21,136.44,136.45,136.35,136.38,1893
20170601|2017-03-21 13:30,21,136.38,136.43,136.34,136.37,3651
20170601|2017-03-21 14:00,21,136.37,136.43,136.37,136.4,2426
20170601|2017-03-21 14:30,21,136.4,136.46,136.38,136.44,1713
20170601|2017-03-21 15:00,21,136.44,136.49,136.44,136.48,675
20170601|2017-03-22 04:30,22,136.71,136.72,136.65,136.7,480
20170601|2017-03-22 05:00,22,136.68,136.85,136.68,136.82,2800
20170601|2017-03-22 05:30,22,136.82,136.83,136.7,136.71,1527
20170601|2017-03-22 06:00,22,136.71,136.71,136.63,136.66,1638
20170601|2017-03-22 06:30,22,136.65,136.71,136.62,136.65,2187
20170601|2017-03-22 07:00,22,136.66,136.72,136.59,136.64,5182
20170601|2017-03-22 07:30,22,136.63,136.74,136.59,136.73,3173
20170601|2017-03-22 08:00,22,136.73,136.85,136.72,136.85,4323
20170601|2017-03-22 08:30,22,136.85,136.97,136.81,136.95,5443
20170601|2017-03-22 09:00,22,136.95,137.04,136.9,136.97,8175
20170601|2017-03-22 09:30,22,136.97,137.01,136.8,136.88,9247
20170601|2017-03-22 10:00,22,136.88,136.88,136.6,136.64,9315
20170601|2017-03-22 10:30,22,136.64,136.73,136.6,136.72,5010
20170601|2017-03-22 11:00,22,136.72,136.82,136.66,136.8,3150
20170601|2017-03-22 11:30,22,136.8,136.83,136.75,136.76,2985
20170601|2017-03-22 12:00,22,136.75,136.87,136.71,136.73,3259
20170601|2017-03-22 12:30,22,136.74,136.83,136.71,136.83,2084
20170601|2017-03-22 13:00,22,136.83,136.87,136.8,136.86,1660
20170601|2017-03-22 13:30,22,136.86,136.87,136.81,136.85,2789
20170601|2017-03-22 14:00,22,136.84,136.85,136.75,136.77,1356
20170601|2017-03-22 14:30,22,136.78,136.79,136.73,136.76,1519
20170601|2017-03-22 15:00,22,136.76,136.82,136.76,136.82,289
20170601|2017-03-23 04:30,23,136.76,136.76,136.75,136.76,19
20170601|2017-03-23 05:00,23,136.75,136.82,136.7,136.82,1902
20170601|2017-03-23 05:30,23,136.83,136.84,136.74,136.74,1658
20170601|2017-03-23 06:00,23,136.73,136.8,136.7,136.76,1660
20170601|2017-03-23 06:30,23,136.76,136.79,136.69,136.73,1134
20170601|2017-03-23 07:00,23,136.74,136.81,136.65,136.78,4099
20170601|2017-03-23 07:30,23,136.78,137.01,136.78,136.99,6741
20170601|2017-03-23 08:00,23,136.98,137.05,136.97,137.01,6099
20170601|2017-03-23 08:30,23,137.02,137.08,136.87,136.88,7777
20170601|2017-03-23 09:00,23,136.88,136.93,136.8,136.87,5910
20170601|2017-03-23 09:30,23,136.88,136.91,136.82,136.87,4149
20170601|2017-03-23 10:00,23,136.86,136.9,136.73,136.73,4183
20170601|2017-03-23 10:30,23,136.73,136.77,136.67,136.71,5171
20170601|2017-03-23 11:00,23,136.7,136.75,136.57,136.62,4917
20170601|2017-03-23 11:30,23,136.61,136.73,136.6,136.67,3846
20170601|2017-03-23 12:00,23,136.67,136.81,136.65,136.8,4432
20170601|2017-03-23 12:30,23,136.81,136.81,136.72,136.75,3900
20170601|2017-03-23 13:00,23,136.76,136.79,136.73,136.76,2504
20170601|2017-03-23 13:30,23,136.76,136.79,136.74,136.79,2038
20170601|2017-03-23 14:00,23,136.79,136.86,136.77,136.84,1743
20170601|2017-03-23 14:30,23,136.84,136.93,136.79,136.8,2078
20170601|2017-03-23 15:00,23,136.8,136.84,136.79,136.81,1180
20170601|2017-03-24 05:00,24,136.78,136.86,136.74,136.84,1926
20170601|2017-03-24 05:30,24,136.85,136.85,136.8,136.81,892
20170601|2017-03-24 06:00,24,136.81,136.83,136.74,136.82,2019
20170601|2017-03-24 06:30,24,136.83,136.92,136.83,136.91,2632
20170601|2017-03-24 07:00,24,136.9,136.96,136.9,136.92,4005
20170601|2017-03-24 07:30,24,136.92,137.08,136.88,137.03,5300
20170601|2017-03-24 08:00,24,137.04,137.06,137.01,137.02,3897
20170601|2017-03-24 08:30,24,137.01,137.03,136.94,137,3997
20170601|2017-03-24 09:00,24,137.01,137.16,136.98,137.12,3905
20170601|2017-03-24 09:30,24,137.12,137.2,137.11,137.11,3855
20170601|2017-03-24 10:00,24,137.1,137.23,137.1,137.2,4277
20170601|2017-03-24 10:30,24,137.2,137.22,137.15,137.15,2279
20170601|2017-03-24 11:00,24,137.15,137.31,137.15,137.23,4682
20170601|2017-03-24 11:30,24,137.23,137.32,137.21,137.3,2926
20170601|2017-03-24 12:00,24,137.31,137.31,137.24,137.27,2657
20170601|2017-03-24 12:30,24,137.26,137.3,137.23,137.29,2032
20170601|2017-03-24 13:00,24,137.28,137.29,137.24,137.25,2020
20170601|2017-03-24 13:30,24,137.24,137.33,137.22,137.32,3213
20170601|2017-03-24 14:00,24,137.31,137.38,137.29,137.37,3352
20170601|2017-03-24 14:30,24,137.38,137.45,137.25,137.36,6595
20170601|2017-03-24 15:00,24,137.38,137.39,137.25,137.27,642
20170601|2017-03-27 05:00,27,137.61,137.73,137.61,137.68,2392
20170601|2017-03-27 05:30,27,137.68,137.74,137.68,137.71,686
20170601|2017-03-27 06:00,27,137.72,137.79,137.68,137.79,1504
20170601|2017-03-27 06:30,27,137.78,137.91,137.78,137.89,1709
20170601|2017-03-27 07:00,27,137.89,138,137.87,137.88,5999
20170601|2017-03-27 07:30,27,137.88,137.92,137.84,137.91,5443
20170601|2017-03-27 08:00,27,137.92,138.02,137.92,138,5705
20170601|2017-03-27 08:30,27,138.01,138.06,137.91,137.92,7749
20170601|2017-03-27 09:00,27,137.92,137.95,137.82,137.82,5175
20170601|2017-03-27 09:30,27,137.83,137.87,137.66,137.69,5175
20170601|2017-03-27 10:00,27,137.68,137.75,137.63,137.64,4248
20170601|2017-03-27 10:30,27,137.64,137.74,137.64,137.71,3723
20170601|2017-03-27 11:00,27,137.72,137.75,137.68,137.74,2671
20170601|2017-03-27 11:30,27,137.74,137.79,137.68,137.69,2845
20170601|2017-03-27 12:00,27,137.68,137.73,137.65,137.72,1676
20170601|2017-03-27 12:30,27,137.72,137.74,137.67,137.69,1681
20170601|2017-03-27 13:00,27,137.69,137.73,137.68,137.69,2963
20170601|2017-03-27 13:30,27,137.69,137.69,137.61,137.62,3826
20170601|2017-03-27 14:00,27,137.62,137.65,137.61,137.63,2133
20170601|2017-03-27 14:30,27,137.63,137.64,137.58,137.63,1343
20170601|2017-03-27 15:00,27,137.62,137.66,137.6,137.66,688
20170601|2017-03-28 05:00,28,137.61,137.68,137.59,137.68,2580
20170601|2017-03-28 05:30,28,137.68,137.75,137.67,137.74,2276
20170601|2017-03-28 06:00,28,137.74,137.78,137.71,137.75,2701
20170601|2017-03-28 06:30,28,137.76,137.81,137.73,137.74,2897
20170601|2017-03-28 07:00,28,137.75,137.91,137.74,137.89,4879
20170601|2017-03-28 07:30,28,137.89,137.93,137.87,137.91,4288
20170601|2017-03-28 08:00,28,137.9,137.97,137.86,137.88,4656
20170601|2017-03-28 08:30,28,137.88,137.91,137.82,137.85,6459
20170601|2017-03-28 09:00,28,137.84,137.9,137.74,137.87,4713
20170601|2017-03-28 09:30,28,137.87,137.94,137.81,137.83,5477
20170601|2017-03-28 10:00,28,137.83,137.84,137.71,137.72,4800
20170601|2017-03-28 10:30,28,137.71,137.72,137.63,137.66,4031
20170601|2017-03-28 11:00,28,137.67,137.68,137.62,137.66,3351
20170601|2017-03-28 11:30,28,137.65,137.69,137.63,137.64,2131
20170601|2017-03-28 12:00,28,137.65,137.65,137.59,137.61,2644
20170601|2017-03-28 12:30,28,137.61,137.62,137.41,137.43,4941
20170601|2017-03-28 13:00,28,137.43,137.46,137.37,137.41,3602
20170601|2017-03-28 13:30,28,137.42,137.49,137.4,137.48,5391
20170601|2017-03-28 14:00,28,137.48,137.48,137.42,137.42,1863
20170601|2017-03-28 14:30,28,137.43,137.5,137.4,137.49,2689
20170601|2017-03-28 15:00,28,137.51,137.51,137.44,137.46,788
20170601|2017-03-29 05:00,29,137.48,137.62,137.45,137.61,2152
20170601|2017-03-29 05:30,29,137.61,137.61,137.57,137.59,1083
20170601|2017-03-29 06:00,29,137.59,137.66,137.58,137.62,2624
20170601|2017-03-29 06:30,29,137.63,137.76,137.6,137.68,4279
20170601|2017-03-29 07:00,29,137.68,137.74,137.63,137.66,6207
20170601|2017-03-29 07:30,29,137.66,137.78,137.64,137.75,4944
20170601|2017-03-29 08:00,29,137.76,137.81,137.66,137.73,4332
20170601|2017-03-29 08:30,29,137.72,137.8,137.72,137.76,5485
20170601|2017-03-29 09:00,29,137.74,137.81,137.69,137.78,3398
20170601|2017-03-29 09:30,29,137.77,137.79,137.67,137.79,7424
20170601|2017-03-29 10:00,29,137.8,137.83,137.75,137.78,5203
20170601|2017-03-29 10:30,29,137.78,137.78,137.66,137.69,3621
20170601|2017-03-29 11:00,29,137.7,137.76,137.68,137.75,2606
20170601|2017-03-29 11:30,29,137.75,137.81,137.75,137.78,1565
20170601|2017-03-29 12:00,29,137.78,137.84,137.77,137.79,1818
20170601|2017-03-29 12:30,29,137.79,137.79,137.71,137.73,1750
20170601|2017-03-29 13:00,29,137.72,137.77,137.72,137.76,1225
20170601|2017-03-29 13:30,29,137.76,137.82,137.73,137.82,2915
20170601|2017-03-29 14:00,29,137.82,137.84,137.8,137.8,1948
20170601|2017-03-29 14:30,29,137.81,137.84,137.78,137.81,1732
20170601|2017-03-29 15:00,29,137.81,137.85,137.8,137.81,640
20170601|2017-03-30 04:30,30,137.81,137.81,137.81,137.81,6
20170601|2017-03-30 05:00,30,137.84,137.94,137.8,137.94,1252
20170601|2017-03-30 05:30,30,137.94,137.96,137.84,137.86,839
20170601|2017-03-30 06:00,30,137.86,137.99,137.86,137.97,2001
20170601|2017-03-30 06:30,30,137.96,138.02,137.93,137.93,2728
20170601|2017-03-30 07:00,30,137.94,137.97,137.92,137.95,4110
20170601|2017-03-30 07:30,30,137.95,137.95,137.72,137.77,9172
20170601|2017-03-30 08:00,30,137.77,137.81,137.67,137.8,4954
20170601|2017-03-30 08:30,30,137.8,137.83,137.71,137.73,4695
20170601|2017-03-30 09:00,30,137.72,137.73,137.56,137.63,7720
20170601|2017-03-30 09:30,30,137.62,137.78,137.62,137.71,5057
20170601|2017-03-30 10:00,30,137.72,137.76,137.64,137.64,2518
20170601|2017-03-30 10:30,30,137.65,137.65,137.54,137.55,2456
20170601|2017-03-30 11:00,30,137.56,137.59,137.53,137.56,3111
20170601|2017-03-30 11:30,30,137.56,137.62,137.55,137.57,2153
20170601|2017-03-30 12:00,30,137.57,137.58,137.52,137.53,1276
20170601|2017-03-30 12:30,30,137.53,137.56,137.5,137.55,1549
20170601|2017-03-30 13:00,30,137.55,137.57,137.47,137.49,1620
20170601|2017-03-30 13:30,30,137.49,137.5,137.45,137.49,4415
20170601|2017-03-30 14:00,30,137.49,137.51,137.45,137.47,1541
20170601|2017-03-30 14:30,30,137.47,137.49,137.43,137.43,1055
20170601|2017-03-30 15:00,30,137.44,137.44,137.41,137.41,908
20170601|2017-03-31 04:30,31,137.34,137.37,137.33,137.37,197
20170601|2017-03-31 05:00,31,137.37,137.5,137.37,137.48,1861
20170601|2017-03-31 05:30,31,137.48,137.51,137.48,137.51,877
20170601|2017-03-31 06:00,31,137.5,137.5,137.44,137.48,1470
20170601|2017-03-31 06:30,31,137.47,137.51,137.46,137.49,1421
20170601|2017-03-31 07:00,31,137.49,137.51,137.41,137.41,5043
20170601|2017-03-31 07:30,31,137.41,137.41,137.14,137.21,10624
20170601|2017-03-31 08:00,31,137.21,137.31,137.17,137.3,9094
20170601|2017-03-31 08:30,31,137.29,137.36,137.22,137.3,6199
20170601|2017-03-31 09:00,31,137.3,137.42,137.28,137.39,5651
20170601|2017-03-31 09:30,31,137.38,137.4,137.29,137.35,7414
20170601|2017-03-31 10:00,31,137.35,137.35,137.24,137.26,5963
20170601|2017-03-31 10:30,31,137.26,137.31,137.24,137.3,4006
20170601|2017-03-31 11:00,31,137.3,137.35,137.29,137.34,1742
20170601|2017-03-31 11:30,31,137.34,137.39,137.32,137.39,1720
20170601|2017-03-31 12:00,31,137.38,137.39,137.34,137.36,1905
20170601|2017-03-31 12:30,31,137.37,137.4,137.35,137.38,1285
20170601|2017-03-31 13:00,31,137.38,137.41,137.35,137.39,1441
20170601|2017-03-31 13:30,31,137.39,137.4,137.31,137.33,8429
20170601|2017-03-31 14:00,31,137.32,137.4,137.31,137.37,3247
20170601|2017-03-31 14:30,31,137.37,137.47,137.35,137.44,2895
20170601|2017-03-31 15:00,31,137.45,137.49,137.44,137.48,777
20170601|2017-04-03 04:30,3,137.6,137.6,137.56,137.56,84
20170601|2017-04-03 05:00,3,137.56,137.65,137.51,137.65,1982
20170601|2017-04-03 05:30,3,137.65,137.66,137.52,137.6,1995
20170601|2017-04-03 06:00,3,137.61,137.61,137.51,137.59,1771
20170601|2017-04-03 06:30,3,137.59,137.59,137.48,137.57,2141
20170601|2017-04-03 07:00,3,137.56,137.72,137.56,137.7,6064
20170601|2017-04-03 07:30,3,137.69,137.7,137.64,137.66,4026
20170601|2017-04-03 08:00,3,137.66,137.68,137.59,137.65,3494
20170601|2017-04-03 08:30,3,137.64,137.77,137.63,137.76,4748
20170601|2017-04-03 09:00,3,137.76,137.95,137.7,137.91,7148
20170601|2017-04-03 09:30,3,137.91,138.28,137.89,138.22,7641
20170601|2017-04-03 10:00,3,138.23,138.24,138.13,138.14,7970
20170601|2017-04-03 10:30,3,138.15,138.23,138.14,138.2,3709
20170601|2017-04-03 11:00,3,138.21,138.24,138.11,138.14,4329
20170601|2017-04-03 11:30,3,138.13,138.18,138.12,138.13,3016
20170601|2017-04-03 12:00,3,138.13,138.15,138.03,138.03,3373
20170601|2017-04-03 12:30,3,138.04,138.12,138.03,138.04,3275
20170601|2017-04-03 13:00,3,138.05,138.1,138,138.05,3161
20170601|2017-04-03 13:30,3,138.05,138.07,137.89,137.93,7664
20170601|2017-04-03 14:00,3,137.93,137.94,137.89,137.89,3219
20170601|2017-04-03 14:30,3,137.89,138,137.89,138,1989
20170601|2017-04-03 15:00,3,137.98,138.09,137.98,138.05,1250
20170601|2017-04-04 04:30,4,138.12,138.12,138.11,138.12,82
20170601|2017-04-04 05:00,4,138.13,138.2,138.13,138.18,1789
20170601|2017-04-04 05:30,4,138.17,138.21,138.14,138.2,758
20170601|2017-04-04 06:00,4,138.21,138.29,138.17,138.27,2708
20170601|2017-04-04 06:30,4,138.27,138.31,138.26,138.27,3279
20170601|2017-04-04 07:00,4,138.27,138.29,138.22,138.25,6294
20170601|2017-04-04 07:30,4,138.25,138.37,138.22,138.22,8158
20170601|2017-04-04 08:00,4,138.22,138.29,138.11,138.15,7605
20170601|2017-04-04 08:30,4,138.15,138.23,138.11,138.23,5039
20170601|2017-04-04 09:00,4,138.23,138.29,138.17,138.17,4693
20170601|2017-04-04 09:30,4,138.18,138.25,138.15,138.18,2470
20170601|2017-04-04 10:00,4,138.18,138.2,138.07,138.1,3208
20170601|2017-04-04 10:30,4,138.09,138.09,137.96,137.99,2862
20170601|2017-04-04 11:00,4,138,138.03,137.96,138.02,2760
20170601|2017-04-04 11:30,4,138.03,138.07,138.01,138.05,1803
20170601|2017-04-04 12:00,4,138.06,138.09,138.04,138.05,1760
20170601|2017-04-04 12:30,4,138.05,138.07,138.02,138.02,2682
20170601|2017-04-04 13:00,4,138.02,138.03,137.95,137.96,3116
20170601|2017-04-04 13:30,4,137.96,138.02,137.95,138.02,2621
20170601|2017-04-04 14:00,4,138.01,138.08,138,138.08,1945
20170601|2017-04-04 14:30,4,138.07,138.07,137.99,138.01,2572
20170601|2017-04-04 15:00,4,138.01,138.01,137.96,138,1209
20170601|2017-04-05 05:00,5,137.98,138,137.92,137.97,2218
20170601|2017-04-05 05:30,5,137.97,137.98,137.94,137.98,1058
20170601|2017-04-05 06:00,5,137.99,138.04,137.97,138.03,1536
20170601|2017-04-05 06:30,5,138.02,138.04,137.87,137.93,4354
20170601|2017-04-05 07:00,5,137.94,137.97,137.8,137.86,9493
20170601|2017-04-05 07:30,5,137.86,137.93,137.86,137.89,3974
20170601|2017-04-05 08:00,5,137.89,137.95,137.88,137.89,2749
20170601|2017-04-05 08:30,5,137.88,137.93,137.81,137.85,5525
20170601|2017-04-05 09:00,5,137.85,137.95,137.85,137.94,5606
20170601|2017-04-05 09:30,5,137.94,138.12,137.94,138.07,6017
20170601|2017-04-05 10:00,5,138.08,138.15,138.05,138.07,3910
20170601|2017-04-05 10:30,5,138.08,138.09,137.99,138.03,3219
20170601|2017-04-05 11:00,5,138.03,138.08,138.01,138.04,3754
20170601|2017-04-05 11:30,5,138.03,138.06,138.02,138.04,1938
20170601|2017-04-05 12:00,5,138.04,138.06,138.02,138.04,1303
20170601|2017-04-05 12:30,5,138.05,138.09,138.02,138.08,1121
20170601|2017-04-05 13:00,5,138.08,138.1,137.92,138.02,6318
20170601|2017-04-05 13:30,5,138.03,138.12,138.02,138.11,8911
20170601|2017-04-05 14:00,5,138.11,138.27,138.09,138.26,3069
20170601|2017-04-05 14:30,5,138.26,138.34,138.22,138.22,3769
20170601|2017-04-05 15:00,5,138.22,138.28,138.21,138.25,894
20170601|2017-04-06 05:00,6,138.11,138.11,138,138.06,1836
20170601|2017-04-06 05:30,6,138.06,138.07,137.98,137.98,2357
20170601|2017-04-06 06:00,6,137.98,138.07,137.97,138.01,2085
20170601|2017-04-06 06:30,6,138.01,138.13,138,138.13,2440
20170601|2017-04-06 07:00,6,138.13,138.25,138.11,138.24,6271
20170601|2017-04-06 07:30,6,138.23,138.32,138.19,138.28,6369
20170601|2017-04-06 08:00,6,138.28,138.35,138.25,138.31,3622
20170601|2017-04-06 08:30,6,138.31,138.4,138.3,138.34,5191
20170601|2017-04-06 09:00,6,138.33,138.33,138.17,138.17,4728
20170601|2017-04-06 09:30,6,138.17,138.28,138.12,138.28,4263
20170601|2017-04-06 10:00,6,138.28,138.28,138.08,138.11,3922
20170601|2017-04-06 10:30,6,138.1,138.11,138.06,138.09,3283
20170601|2017-04-06 11:00,6,138.09,138.14,138.04,138.14,2880
20170601|2017-04-06 11:30,6,138.13,138.18,138.11,138.18,1839
20170601|2017-04-06 12:00,6,138.18,138.21,138.15,138.2,3358
20170601|2017-04-06 12:30,6,138.2,138.27,138.18,138.27,2477
20170601|2017-04-06 13:00,6,138.27,138.3,138.23,138.23,2684
20170601|2017-04-06 13:30,6,138.24,138.33,138.24,138.33,3081
20170601|2017-04-06 14:00,6,138.33,138.36,138.31,138.33,2826
20170601|2017-04-06 14:30,6,138.34,138.35,138.3,138.32,1437
20170601|2017-04-06 15:00,6,138.33,138.34,138.32,138.33,847
20170601|2017-04-07 04:30,7,138.44,138.47,138.44,138.47,73
20170601|2017-04-07 05:00,7,138.47,138.53,138.41,138.53,2138
20170601|2017-04-07 05:30,7,138.52,138.55,138.49,138.52,1139
20170601|2017-04-07 06:00,7,138.52,138.52,138.43,138.44,1086
20170601|2017-04-07 06:30,7,138.44,138.53,138.44,138.51,2193
20170601|2017-04-07 07:00,7,138.52,138.64,138.51,138.6,5473
20170601|2017-04-07 07:30,7,138.61,138.93,138.46,138.55,14230
20170601|2017-04-07 08:00,7,138.56,138.56,138.38,138.48,5594
20170601|2017-04-07 08:30,7,138.48,138.67,138.47,138.62,6266
20170601|2017-04-07 09:00,7,138.61,138.63,138.47,138.51,6206
20170601|2017-04-07 09:30,7,138.51,138.54,138.44,138.47,4376
20170601|2017-04-07 10:00,7,138.47,138.47,138.27,138.3,5626
20170601|2017-04-07 10:30,7,138.3,138.36,138.28,138.31,3280
20170601|2017-04-07 11:00,7,138.31,138.34,138.2,138.2,1773
20170601|2017-04-07 11:30,7,138.21,138.23,138.01,138.01,4486
20170601|2017-04-07 12:00,7,138.01,138.07,137.96,138.01,5202
20170601|2017-04-07 12:30,7,138.01,138.02,137.88,137.9,2598
20170601|2017-04-07 13:00,7,137.9,137.97,137.87,137.95,4499
20170601|2017-04-07 13:30,7,137.95,137.96,137.87,137.91,5307
20170601|2017-04-07 14:00,7,137.91,137.92,137.84,137.87,2325
20170601|2017-04-07 14:30,7,137.87,137.89,137.83,137.84,1527
20170601|2017-04-07 15:00,7,137.83,137.87,137.82,137.87,898
20170601|2017-04-10 05:00,10,138.01,138.07,137.97,138.02,1831
20170601|2017-04-10 05:30,10,138.02,138.03,137.94,138,871
20170601|2017-04-10 06:00,10,138.01,138.02,137.92,137.94,2219
20170601|2017-04-10 06:30,10,137.94,137.98,137.89,137.92,2144
20170601|2017-04-10 07:00,10,137.92,137.96,137.88,137.88,4784
20170601|2017-04-10 07:30,10,137.88,138,137.86,138,4668
20170601|2017-04-10 08:00,10,138,138.06,137.98,138.04,2847
20170601|2017-04-10 08:30,10,138.05,138.05,137.89,137.91,7582
20170601|2017-04-10 09:00,10,137.91,138.01,137.9,137.99,4259
20170601|2017-04-10 09:30,10,137.99,138.04,137.96,138.03,4341
20170601|2017-04-10 10:00,10,138.03,138.03,137.97,137.98,2866
20170601|2017-04-10 10:30,10,137.97,138.05,137.96,138.04,3466
20170601|2017-04-10 11:00,10,138.05,138.14,138.02,138.04,3943
20170601|2017-04-10 11:30,10,138.04,138.04,137.91,137.93,3083
20170601|2017-04-10 12:00,10,137.93,137.96,137.9,137.93,1932
20170601|2017-04-10 12:30,10,137.93,137.95,137.9,137.95,1955
20170601|2017-04-10 13:00,10,137.95,137.98,137.95,137.97,1370
20170601|2017-04-10 13:30,10,137.98,137.99,137.89,137.92,3075
20170601|2017-04-10 14:00,10,137.92,137.92,137.83,137.87,2110
20170601|2017-04-10 14:30,10,137.87,137.9,137.79,137.8,3165
20170601|2017-04-10 15:00,10,137.81,137.84,137.75,137.79,916
20170601|2017-04-11 05:00,11,137.98,137.99,137.82,137.93,2237
20170601|2017-04-11 05:30,11,137.92,137.98,137.9,137.94,647
20170601|2017-04-11 06:00,11,137.94,137.96,137.83,137.84,1799
20170601|2017-04-11 06:30,11,137.84,137.89,137.79,137.89,2263
20170601|2017-04-11 07:00,11,137.88,137.98,137.85,137.97,4475
20170601|2017-04-11 07:30,11,137.96,138.05,137.92,138.03,4128
20170601|2017-04-11 08:00,11,138.04,138.15,138.02,138.1,5295
20170601|2017-04-11 08:30,11,138.11,138.26,138.08,138.22,7095
20170601|2017-04-11 09:00,11,138.22,138.31,138.19,138.28,7891
20170601|2017-04-11 09:30,11,138.27,138.5,138.27,138.46,9504
20170601|2017-04-11 10:00,11,138.47,138.48,138.35,138.37,9200
20170601|2017-04-11 10:30,11,138.37,138.38,138.28,138.34,4305
20170601|2017-04-11 11:00,11,138.33,138.36,138.18,138.22,4702
20170601|2017-04-11 11:30,11,138.22,138.23,138.13,138.18,3707
20170601|2017-04-11 12:00,11,138.18,138.19,138.06,138.13,4368
20170601|2017-04-11 12:30,11,138.13,138.28,138.13,138.28,3904
20170601|2017-04-11 13:00,11,138.28,138.34,138.26,138.31,2378
20170601|2017-04-11 13:30,11,138.32,138.4,138.3,138.39,4537
20170601|2017-04-11 14:00,11,138.4,138.44,138.36,138.39,2618
20170601|2017-04-11 14:30,11,138.39,138.39,138.35,138.35,986
20170601|2017-04-11 15:00,11,138.36,138.44,138.35,138.44,766
20170601|2017-04-12 04:30,12,138.36,138.36,138.36,138.36,85
20170601|2017-04-12 05:00,12,138.36,138.37,138.28,138.37,1789
20170601|2017-04-12 05:30,12,138.37,138.4,138.33,138.4,1107
20170601|2017-04-12 06:00,12,138.4,138.44,138.33,138.38,1380
20170601|2017-04-12 06:30,12,138.38,138.39,138.34,138.35,829
20170601|2017-04-12 07:00,12,138.35,138.47,138.32,138.45,5032
20170601|2017-04-12 07:30,12,138.44,138.54,138.44,138.45,3708
20170601|2017-04-12 08:00,12,138.46,138.51,138.39,138.4,4264
20170601|2017-04-12 08:30,12,138.39,138.44,138.36,138.36,5282
20170601|2017-04-12 09:00,12,138.37,138.44,138.28,138.42,7612
20170601|2017-04-12 09:30,12,138.41,138.48,138.4,138.4,4180
20170601|2017-04-12 10:00,12,138.41,138.5,138.37,138.37,6728
20170601|2017-04-12 10:30,12,138.37,138.49,138.36,138.45,4270
20170601|2017-04-12 11:00,12,138.45,138.45,138.36,138.39,2224
20170601|2017-04-12 11:30,12,138.39,138.46,138.39,138.42,1105
20170601|2017-04-12 12:00,12,138.42,138.47,138.38,138.47,2648
20170601|2017-04-12 12:30,12,138.47,138.47,138.25,138.33,5650
20170601|2017-04-12 13:00,12,138.32,138.42,138.32,138.41,2906
20170601|2017-04-12 13:30,12,138.42,138.44,138.38,138.43,2547
20170601|2017-04-12 14:00,12,138.43,138.73,138.42,138.54,4984
20170601|2017-04-12 14:30,12,138.54,138.71,138.51,138.67,1865
20170601|2017-04-12 15:00,12,138.67,138.73,138.62,138.63,440
20170601|2017-04-13 04:30,13,139.03,139.06,139.01,139.04,66
20170601|2017-04-13 05:00,13,139.04,139.05,138.88,138.88,2671
20170601|2017-04-13 05:30,13,138.89,138.9,138.79,138.82,2869
20170601|2017-04-13 06:00,13,138.82,138.87,138.8,138.81,3049
20170601|2017-04-13 06:30,13,138.81,138.82,138.7,138.71,2602
20170601|2017-04-13 07:00,13,138.71,138.84,138.67,138.84,4465
20170601|2017-04-13 07:30,13,138.82,138.87,138.73,138.87,5654
20170601|2017-04-13 08:00,13,138.86,138.88,138.79,138.81,3336
20170601|2017-04-13 08:30,13,138.81,138.82,138.63,138.66,4080
20170601|2017-04-13 09:00,13,138.67,138.67,138.56,138.64,4257
20170601|2017-04-13 09:30,13,138.64,138.74,138.58,138.67,4261
20170601|2017-04-13 10:00,13,138.67,138.74,138.62,138.68,2471
20170601|2017-04-13 10:30,13,138.68,138.74,138.65,138.68,2906
20170601|2017-04-13 11:00,13,138.69,138.83,138.69,138.77,2649
20170601|2017-04-13 11:30,13,138.77,138.98,138.75,138.95,4353
20170601|2017-04-13 12:00,13,138.95,138.97,138.83,138.88,1761
20170601|2017-04-17 04:30,17,139.06,139.06,139.06,139.06,13
20170601|2017-04-17 05:00,17,139.03,139.1,139.01,139.01,1252
20170601|2017-04-17 05:30,17,139.01,139.02,138.98,138.98,492
20170601|2017-04-17 06:00,17,138.98,139.04,138.98,139.02,928
20170601|2017-04-17 06:30,17,139.02,139.04,138.92,138.92,861
20170601|2017-04-17 07:00,17,138.91,139.01,138.85,138.88,3181
20170601|2017-04-17 07:30,17,138.87,138.91,138.81,138.89,4425
20170601|2017-04-17 08:00,17,138.89,139,138.88,138.96,2942
20170601|2017-04-17 08:30,17,138.96,139.04,138.94,138.99,3451
20170601|2017-04-17 09:00,17,139,139.03,138.95,139.03,2344
20170601|2017-04-17 09:30,17,139.02,139.1,138.99,139.04,1897
20170601|2017-04-17 10:00,17,139.04,139.06,138.9,138.91,2242
20170601|2017-04-17 10:30,17,138.9,138.99,138.89,138.99,1780
20170601|2017-04-17 11:00,17,138.99,139,138.93,138.97,1954
20170601|2017-04-17 11:30,17,138.97,139,138.91,138.92,1296
20170601|2017-04-17 12:00,17,138.93,138.95,138.89,138.89,1316
20170601|2017-04-17 12:30,17,138.9,138.9,138.85,138.86,1630
20170601|2017-04-17 13:00,17,138.87,138.88,138.79,138.79,1786
20170601|2017-04-17 13:30,17,138.8,138.82,138.75,138.77,2686
20170601|2017-04-17 14:00,17,138.77,138.8,138.68,138.7,1789
20170601|2017-04-17 14:30,17,138.7,138.79,138.69,138.76,1359
20170601|2017-04-17 15:00,17,138.76,138.77,138.68,138.68,920
20170601|2017-04-18 04:30,18,139.07,139.07,139,139.04,50
20170601|2017-04-18 05:00,18,139.04,139.17,139.03,139.15,2802
20170601|2017-04-18 05:30,18,139.15,139.18,139.08,139.08,1984
20170601|2017-04-18 06:00,18,139.08,139.08,138.91,138.93,2300
20170601|2017-04-18 06:30,18,138.94,139.01,138.93,138.96,2848
20170601|2017-04-18 07:00,18,138.96,139.11,138.96,139.05,4239
20170601|2017-04-18 07:30,18,139.04,139.14,139.04,139.04,4047
20170601|2017-04-18 08:00,18,139.04,139.27,139.02,139.25,6520
20170601|2017-04-18 08:30,18,139.26,139.32,139.13,139.14,7096
20170601|2017-04-18 09:00,18,139.14,139.41,139.13,139.41,7889
20170601|2017-04-18 09:30,18,139.41,139.47,139.37,139.44,6475
20170601|2017-04-18 10:00,18,139.43,139.49,139.39,139.45,5420
20170601|2017-04-18 10:30,18,139.45,139.66,139.44,139.65,6791
20170601|2017-04-18 11:00,18,139.65,139.67,139.51,139.52,3601
20170601|2017-04-18 11:30,18,139.53,139.55,139.49,139.55,2650
20170601|2017-04-18 12:00,18,139.56,139.61,139.55,139.58,2071
20170601|2017-04-18 12:30,18,139.58,139.58,139.52,139.54,2663
20170601|2017-04-18 13:00,18,139.54,139.54,139.43,139.44,4904
20170601|2017-04-18 13:30,18,139.45,139.54,139.44,139.53,5086
20170601|2017-04-18 14:00,18,139.53,139.66,139.51,139.51,3434
20170601|2017-04-18 14:30,18,139.51,139.56,139.49,139.53,3378
20170601|2017-04-18 15:00,18,139.55,139.59,139.5,139.59,1080
20170601|2017-04-19 05:00,19,139.3,139.38,139.26,139.36,3292
20170601|2017-04-19 05:30,19,139.37,139.37,139.31,139.36,2111
20170601|2017-04-19 06:00,19,139.35,139.37,139.22,139.26,2339
20170601|2017-04-19 06:30,19,139.25,139.29,139.21,139.27,1816
20170601|2017-04-19 07:00,19,139.26,139.32,139.18,139.28,5410
20170601|2017-04-19 07:30,19,139.28,139.34,139.27,139.33,3796
20170601|2017-04-19 08:00,19,139.33,139.34,139.3,139.31,2508
20170601|2017-04-19 08:30,19,139.31,139.31,139.15,139.19,7098
20170601|2017-04-19 09:00,19,139.2,139.26,139.14,139.14,5749
20170601|2017-04-19 09:30,19,139.15,139.22,139.12,139.15,6001
20170601|2017-04-19 10:00,19,139.15,139.2,139.07,139.12,3826
20170601|2017-04-19 10:30,19,139.11,139.15,139.06,139.15,2967
20170601|2017-04-19 11:00,19,139.15,139.27,139.15,139.24,2494
20170601|2017-04-19 11:30,19,139.24,139.32,139.22,139.23,2138
20170601|2017-04-19 12:00,19,139.24,139.28,139.18,139.18,3835
20170601|2017-04-19 12:30,19,139.18,139.23,139.15,139.19,2984
20170601|2017-04-19 13:00,19,139.19,139.29,139.18,139.24,3537
20170601|2017-04-19 13:30,19,139.25,139.31,139.24,139.31,2621
20170601|2017-04-19 14:00,19,139.31,139.32,139.24,139.29,1617
20170601|2017-04-19 14:30,19,139.28,139.3,139.26,139.29,1036
20170601|2017-04-19 15:00,19,139.28,139.28,139.24,139.25,1320
20170601|2017-04-20 05:00,20,139.11,139.16,139.07,139.15,1918
20170601|2017-04-20 05:30,20,139.15,139.16,139.13,139.14,760
20170601|2017-04-20 06:00,20,139.14,139.27,139.14,139.15,2640
20170601|2017-04-20 06:30,20,139.15,139.15,139.05,139.11,1955
20170601|2017-04-20 07:00,20,139.11,139.13,139.04,139.09,2943
20170601|2017-04-20 07:30,20,139.08,139.12,139.03,139.04,4621
20170601|2017-04-20 08:00,20,139.03,139.1,138.92,139.09,6527
20170601|2017-04-20 08:30,20,139.09,139.18,139.05,139.14,3777
20170601|2017-04-20 09:00,20,139.15,139.15,138.93,138.96,6867
20170601|2017-04-20 09:30,20,138.96,139.05,138.96,139.05,4941
20170601|2017-04-20 10:00,20,139.05,139.12,139.01,139.02,4465
20170601|2017-04-20 10:30,20,139.02,139.06,138.98,138.98,3549
20170601|2017-04-20 11:00,20,138.98,138.99,138.91,138.98,2602
20170601|2017-04-20 11:30,20,138.98,139.01,138.96,139,1892
20170601|2017-04-20 12:00,20,139,139.05,138.96,139.02,2568
20170601|2017-04-20 12:30,20,139.02,139.03,138.9,138.99,4528
20170601|2017-04-20 13:00,20,138.99,139.1,138.98,139.03,4428
20170601|2017-04-20 13:30,20,139.03,139.05,138.97,139.04,2930
20170601|2017-04-20 14:00,20,139.05,139.05,138.99,138.99,2080
20170601|2017-04-20 14:30,20,138.99,139.04,138.98,139.04,1167
20170601|2017-04-20 15:00,20,139.03,139.07,139.02,139.05,629
20170601|2017-04-21 04:30,21,139.13,139.13,139.09,139.11,194
20170601|2017-04-21 05:00,21,139.1,139.13,139.02,139.11,1685
20170601|2017-04-21 05:30,21,139.12,139.16,139.07,139.1,1235
20170601|2017-04-21 06:00,21,139.1,139.13,139.09,139.12,990
20170601|2017-04-21 06:30,21,139.12,139.14,139.09,139.11,1232
20170601|2017-04-21 07:00,21,139.12,139.19,139.09,139.13,3320
20170601|2017-04-21 07:30,21,139.12,139.26,139.12,139.24,5163
20170601|2017-04-21 08:00,21,139.25,139.32,139.25,139.31,4436
20170601|2017-04-21 08:30,21,139.31,139.36,139.24,139.3,6680
20170601|2017-04-21 09:00,21,139.29,139.36,139.25,139.27,4826
20170601|2017-04-21 09:30,21,139.28,139.34,139.27,139.33,4179
20170601|2017-04-21 10:00,21,139.34,139.44,139.29,139.33,4870
20170601|2017-04-21 10:30,21,139.34,139.39,139.28,139.3,2781
20170601|2017-04-21 11:00,21,139.31,139.42,139.3,139.39,2830
20170601|2017-04-21 11:30,21,139.39,139.39,139.34,139.36,2239
20170601|2017-04-21 12:00,21,139.35,139.43,139.35,139.42,3465
20170601|2017-04-21 12:30,21,139.42,139.42,139.27,139.3,4363
20170601|2017-04-21 13:00,21,139.29,139.31,139.17,139.28,8388
20170601|2017-04-21 13:30,21,139.29,139.32,139.2,139.23,3575
20170601|2017-04-21 14:00,21,139.22,139.29,139.22,139.26,1439
20170601|2017-04-21 14:30,21,139.27,139.27,139.24,139.26,884
20170601|2017-04-21 15:00,21,139.26,139.27,139.17,139.2,1104
20170601|2017-04-24 05:00,24,138.58,138.7,138.58,138.68,2425
20170601|2017-04-24 05:30,24,138.68,138.71,138.65,138.66,1168
20170601|2017-04-24 06:00,24,138.67,138.76,138.66,138.7,3375
20170601|2017-04-24 06:30,24,138.7,138.76,138.66,138.67,2575
20170601|2017-04-24 07:00,24,138.67,138.67,138.54,138.64,6036
20170601|2017-04-24 07:30,24,138.64,138.75,138.64,138.72,5674
20170601|2017-04-24 08:00,24,138.72,138.73,138.66,138.7,4729
20170601|2017-04-24 08:30,24,138.7,138.79,138.69,138.76,5199
20170601|2017-04-24 09:00,24,138.76,138.83,138.73,138.82,4675
20170601|2017-04-24 09:30,24,138.82,139.03,138.82,139.02,6662
20170601|2017-04-24 10:00,24,139.02,139.04,138.92,139.02,4987
20170601|2017-04-24 10:30,24,139.03,139.14,139.01,139.1,4718
20170601|2017-04-24 11:00,24,139.11,139.11,139.03,139.07,2311
20170601|2017-04-24 11:30,24,139.07,139.09,139.03,139.06,1853
20170601|2017-04-24 12:00,24,139.06,139.06,138.96,138.98,3381
20170601|2017-04-24 12:30,24,138.97,139.03,138.92,139.01,4694
20170601|2017-04-24 13:00,24,139.01,139.03,138.93,138.99,3928
20170601|2017-04-24 13:30,24,138.99,139.03,138.95,139,5035
20170601|2017-04-24 14:00,24,139,139.01,138.96,138.98,1335
20170601|2017-04-24 14:30,24,138.98,139.05,138.97,139.05,1323
20170601|2017-04-24 15:00,24,139.05,139.06,138.99,139.02,1088
20170601|2017-04-25 04:30,25,138.84,138.87,138.81,138.87,6
20170601|2017-04-25 05:00,25,138.82,138.82,138.7,138.73,2141
20170601|2017-04-25 05:30,25,138.73,138.77,138.67,138.77,2184
20170601|2017-04-25 06:00,25,138.77,138.79,138.74,138.75,2586
20170601|2017-04-25 06:30,25,138.76,138.79,138.72,138.77,2217
20170601|2017-04-25 07:00,25,138.77,138.78,138.66,138.71,6727
20170601|2017-04-25 07:30,25,138.7,138.73,138.65,138.66,5600
20170601|2017-04-25 08:00,25,138.67,138.69,138.61,138.67,5239
20170601|2017-04-25 08:30,25,138.67,138.83,138.66,138.83,5572
20170601|2017-04-25 09:00,25,138.82,138.86,138.69,138.81,7304
20170601|2017-04-25 09:30,25,138.81,138.82,138.74,138.77,4160
20170601|2017-04-25 10:00,25,138.77,138.88,138.77,138.84,3539
20170601|2017-04-25 10:30,25,138.84,138.86,138.81,138.81,1907
20170601|2017-04-25 11:00,25,138.82,138.82,138.74,138.75,2714
20170601|2017-04-25 11:30,25,138.75,138.76,138.69,138.74,2090
20170601|2017-04-25 12:00,25,138.74,138.8,138.71,138.77,1709
20170601|2017-04-25 12:30,25,138.78,138.8,138.75,138.75,2137
20170601|2017-04-25 13:00,25,138.75,138.76,138.61,138.64,5019
20170601|2017-04-25 13:30,25,138.63,138.7,138.63,138.69,3885
20170601|2017-04-25 14:00,25,138.69,138.7,138.57,138.59,2209
20170601|2017-04-25 14:30,25,138.59,138.64,138.55,138.63,2182
20170601|2017-04-25 15:00,25,138.63,138.67,138.63,138.63,764
20170601|2017-04-26 04:30,26,138.67,138.67,138.67,138.67,10
20170601|2017-04-26 05:00,26,138.66,138.71,138.65,138.71,1089
20170601|2017-04-26 05:30,26,138.71,138.77,138.71,138.74,578
20170601|2017-04-26 06:00,26,138.75,138.78,138.74,138.77,605
20170601|2017-04-26 06:30,26,138.77,138.77,138.7,138.7,1963
20170601|2017-04-26 07:00,26,138.71,138.74,138.6,138.73,4806
20170601|2017-04-26 07:30,26,138.72,138.82,138.63,138.76,7118
20170601|2017-04-26 08:00,26,138.76,138.86,138.75,138.79,5738
20170601|2017-04-26 08:30,26,138.78,138.86,138.75,138.81,4884
20170601|2017-04-26 09:00,26,138.81,138.9,138.8,138.86,4707
20170601|2017-04-26 09:30,26,138.85,138.95,138.85,138.88,4053
20170601|2017-04-26 10:00,26,138.89,138.95,138.82,138.83,6772
20170601|2017-04-26 10:30,26,138.83,138.94,138.77,138.89,8982
20170601|2017-04-26 11:00,26,138.9,138.91,138.76,138.84,4559
20170601|2017-04-26 11:30,26,138.84,138.85,138.78,138.8,3645
20170601|2017-04-26 12:00,26,138.8,138.91,138.73,138.9,4731
20170601|2017-04-26 12:30,26,138.9,138.97,138.84,138.92,9189
20170601|2017-04-26 13:00,26,138.92,139.05,138.92,139.02,5883
20170601|2017-04-26 13:30,26,139.02,139.03,138.94,139.02,4627
20170601|2017-04-26 14:00,26,139.02,139.03,138.96,138.99,1381
20170601|2017-04-26 14:30,26,138.99,139.16,138.99,139.11,2193
20170601|2017-04-26 15:00,26,139.12,139.16,139.12,139.16,848
20170601|2017-04-27 05:00,27,139.1,139.1,138.96,138.97,3512
20170601|2017-04-27 05:30,27,138.98,138.98,138.83,138.91,8117
20170601|2017-04-27 06:00,27,138.91,138.92,138.87,138.87,2700
20170601|2017-04-27 06:30,27,138.87,138.9,138.82,138.83,3383
20170601|2017-04-27 07:00,27,138.83,138.88,138.78,138.84,5139
20170601|2017-04-27 07:30,27,138.83,138.91,138.75,138.88,6323
20170601|2017-04-27 08:00,27,138.88,138.96,138.85,138.88,6153
20170601|2017-04-27 08:30,27,138.88,138.99,138.87,138.89,5356
20170601|2017-04-27 09:00,27,138.89,139.07,138.88,139.05,5062
20170601|2017-04-27 09:30,27,139.06,139.26,139.05,139.16,7622
20170601|2017-04-27 10:00,27,139.16,139.18,139.13,139.16,7641
20170601|2017-04-27 10:30,27,139.15,139.26,139.13,139.22,4417
20170601|2017-04-27 11:00,27,139.22,139.22,139.16,139.16,3937
20170601|2017-04-27 11:30,27,139.17,139.22,139.17,139.19,2370
20170601|2017-04-27 12:00,27,139.19,139.36,139.19,139.27,5381
20170601|2017-04-27 12:30,27,139.26,139.33,139.26,139.31,2198
20170601|2017-04-27 13:00,27,139.31,139.35,139.27,139.29,3088
20170601|2017-04-27 13:30,27,139.29,139.29,139.17,139.19,6612
20170601|2017-04-27 14:00,27,139.19,139.22,139.18,139.22,1651
20170601|2017-04-27 14:30,27,139.22,139.25,139.2,139.22,1427
20170601|2017-04-27 15:00,27,139.21,139.24,139.19,139.21,1166
20170601|2017-04-28 05:00,28,139.13,139.16,139.08,139.11,1428
20170601|2017-04-28 05:30,28,139.11,139.14,139.09,139.12,788
20170601|2017-04-28 06:00,28,139.11,139.14,139.08,139.11,2173
20170601|2017-04-28 06:30,28,139.11,139.14,139.06,139.09,2762
20170601|2017-04-28 07:00,28,139.1,139.11,139.03,139.08,4793
20170601|2017-04-28 07:30,28,139.07,139.17,138.92,139.17,12444
20170601|2017-04-28 08:00,28,139.17,139.34,139.13,139.24,7344
20170601|2017-04-28 08:30,28,139.23,139.43,139.22,139.38,7302
20170601|2017-04-28 09:00,28,139.38,139.55,139.38,139.5,7047
20170601|2017-04-28 09:30,28,139.51,139.66,139.5,139.59,6850
20170601|2017-04-28 10:00,28,139.59,139.6,139.5,139.52,5917
20170601|2017-04-28 10:30,28,139.51,139.53,139.45,139.5,3452
20170601|2017-04-28 11:00,28,139.5,139.51,139.44,139.48,2986
20170601|2017-04-28 11:30,28,139.48,139.58,139.47,139.56,1736
20170601|2017-04-28 12:00,28,139.56,139.58,139.52,139.52,1315
20170601|2017-04-28 12:30,28,139.51,139.61,139.49,139.6,1691
20170601|2017-04-28 13:00,28,139.59,139.6,139.51,139.52,2332
20170601|2017-04-28 13:30,28,139.53,139.58,139.48,139.55,9351
20170601|2017-04-28 14:00,28,139.56,139.57,139.49,139.51,3891
20170601|2017-04-28 14:30,28,139.51,139.56,139.49,139.55,1765
20170601|2017-04-28 15:00,28,139.55,139.57,139.47,139.48,1157
20170601|2017-05-01 05:00,1,139.42,139.59,139.39,139.46,1001
20170601|2017-05-01 05:30,1,139.46,139.51,139.45,139.46,139
20170601|2017-05-01 06:00,1,139.47,139.54,139.46,139.46,767
20170601|2017-05-01 06:30,1,139.46,139.49,139.42,139.47,1359
20170601|2017-05-01 07:00,1,139.46,139.55,139.46,139.52,2450
20170601|2017-05-01 07:30,1,139.51,139.58,139.45,139.46,4198
20170601|2017-05-01 08:00,1,139.47,139.48,139.37,139.44,2602
20170601|2017-05-01 08:30,1,139.43,139.45,139.36,139.43,2632
20170601|2017-05-01 09:00,1,139.43,139.59,139.43,139.53,4831
20170601|2017-05-01 09:30,1,139.54,139.55,139.3,139.3,3952
20170601|2017-05-01 10:00,1,139.3,139.33,139.22,139.22,4237
20170601|2017-05-01 10:30,1,139.22,139.23,139.04,139.08,4608
20170601|2017-05-01 11:00,1,139.07,139.11,138.9,138.93,7275
20170601|2017-05-01 11:30,1,138.93,139.08,138.9,139.02,4820
20170601|2017-05-01 12:00,1,139.02,139.05,138.98,139.03,4222
20170601|2017-05-01 12:30,1,139.02,139.19,139.01,139.18,5323
20170601|2017-05-01 13:00,1,139.17,139.2,139.04,139.04,5754
20170601|2017-05-01 13:30,1,139.05,139.09,139.02,139.07,5394
20170601|2017-05-01 14:00,1,139.07,139.13,139.07,139.12,2538
20170601|2017-05-01 14:30,1,139.12,139.19,139.12,139.16,2133
20170601|2017-05-01 15:00,1,139.16,139.18,139.12,139.14,1495
20170601|2017-05-02 05:00,2,138.97,139.08,138.97,139.06,5617
20170601|2017-05-02 05:30,2,139.05,139.18,139.04,139.16,2702
20170601|2017-05-02 06:00,2,139.16,139.2,139.13,139.18,1879
20170601|2017-05-02 06:30,2,139.19,139.19,139.14,139.16,1431
20170601|2017-05-02 07:00,2,139.16,139.17,139.07,139.09,5992
20170601|2017-05-02 07:30,2,139.08,139.16,139.07,139.14,4130
20170601|2017-05-02 08:00,2,139.14,139.21,139.12,139.19,5945
20170601|2017-05-02 08:30,2,139.2,139.32,139.18,139.31,9903
20170601|2017-05-02 09:00,2,139.32,139.42,139.31,139.41,8523
20170601|2017-05-02 09:30,2,139.42,139.48,139.39,139.48,7020
20170601|2017-05-02 10:00,2,139.47,139.6,139.43,139.57,7571
20170601|2017-05-02 10:30,2,139.58,139.66,139.55,139.58,6778
20170601|2017-05-02 11:00,2,139.59,139.72,139.56,139.67,4900
20170601|2017-05-02 11:30,2,139.66,139.71,139.62,139.7,3962
20170601|2017-05-02 12:00,2,139.69,139.78,139.69,139.76,3212
20170601|2017-05-02 12:30,2,139.76,139.85,139.72,139.82,3670
20170601|2017-05-02 13:00,2,139.83,139.9,139.78,139.85,4208
20170601|2017-05-02 13:30,2,139.85,140.04,139.84,139.98,8933
20170601|2017-05-02 14:00,2,139.97,140,139.95,139.98,2281
20170601|2017-05-02 14:30,2,139.98,139.99,139.9,139.92,1715
20170601|2017-05-02 15:00,2,139.91,139.91,139.86,139.86,1029
20170601|2017-05-03 04:30,3,139.79,139.81,139.79,139.81,55
20170601|2017-05-03 05:00,3,139.81,139.85,139.77,139.84,1546
20170601|2017-05-03 05:30,3,139.84,139.84,139.76,139.77,1088
20170601|2017-05-03 06:00,3,139.78,139.84,139.75,139.8,1206
20170601|2017-05-03 06:30,3,139.81,139.96,139.81,139.95,1455
20170601|2017-05-03 07:00,3,139.96,140.17,139.93,139.99,6538
20170601|2017-05-03 07:30,3,139.99,140.11,139.86,139.93,10901
20170601|2017-05-03 08:00,3,139.92,140.01,139.87,139.97,5750
20170601|2017-05-03 08:30,3,139.98,140.06,139.95,140,4039
20170601|2017-05-03 09:00,3,139.99,139.99,139.8,139.85,4960
20170601|2017-05-03 09:30,3,139.86,139.98,139.82,139.91,4810
20170601|2017-05-03 10:00,3,139.91,139.92,139.81,139.87,2809
20170601|2017-05-03 10:30,3,139.88,139.98,139.88,139.95,2417
20170601|2017-05-03 11:00,3,139.94,139.96,139.92,139.93,1768
20170601|2017-05-03 11:30,3,139.93,139.96,139.92,139.93,1879
20170601|2017-05-03 12:00,3,139.94,139.94,139.87,139.93,3180
20170601|2017-05-03 12:30,3,139.93,140,139.91,139.92,3880
20170601|2017-05-03 13:00,3,139.94,139.94,139.6,139.62,9237
20170601|2017-05-03 13:30,3,139.63,139.77,139.59,139.76,6886
20170601|2017-05-03 14:00,3,139.76,139.8,139.63,139.64,2625
20170601|2017-05-03 14:30,3,139.64,139.72,139.61,139.71,2201
20170601|2017-05-03 15:00,3,139.7,139.71,139.58,139.59,1410
20170601|2017-05-04 05:00,4,139.46,139.54,139.43,139.46,1773
20170601|2017-05-04 05:30,4,139.46,139.53,139.45,139.51,831
20170601|2017-05-04 06:00,4,139.51,139.55,139.48,139.48,1692
20170601|2017-05-04 06:30,4,139.49,139.55,139.44,139.47,2360
20170601|2017-05-04 07:00,4,139.47,139.57,139.45,139.56,3829
20170601|2017-05-04 07:30,4,139.54,139.56,139.33,139.4,8285
20170601|2017-05-04 08:00,4,139.41,139.45,139.32,139.33,4847
20170601|2017-05-04 08:30,4,139.33,139.5,139.27,139.49,6483
20170601|2017-05-04 09:00,4,139.48,139.62,139.43,139.5,8661
20170601|2017-05-04 09:30,4,139.49,139.51,139.42,139.48,5318
20170601|2017-05-04 10:00,4,139.48,139.56,139.47,139.55,5303
20170601|2017-05-04 10:30,4,139.54,139.56,139.44,139.48,4726
20170601|2017-05-04 11:00,4,139.48,139.65,139.44,139.61,6087
20170601|2017-05-04 11:30,4,139.61,139.65,139.57,139.64,3886
20170601|2017-05-04 12:00,4,139.63,139.76,139.63,139.75,2539
20170601|2017-05-04 12:30,4,139.74,139.84,139.7,139.73,5007
20170601|2017-05-04 13:00,4,139.73,139.84,139.69,139.81,6481
20170601|2017-05-04 13:30,4,139.81,139.88,139.79,139.84,6872
20170601|2017-05-04 14:00,4,139.83,139.88,139.76,139.77,2648
20170601|2017-05-04 14:30,4,139.77,139.8,139.73,139.8,1976
20170601|2017-05-04 15:00,4,139.79,139.8,139.74,139.75,388
20170601|2017-05-05 04:30,5,139.76,139.76,139.76,139.76,32
20170601|2017-05-05 05:00,5,139.81,139.82,139.75,139.78,1387
20170601|2017-05-05 05:30,5,139.78,139.79,139.71,139.76,1547
20170601|2017-05-05 06:00,5,139.77,139.79,139.76,139.76,1072
20170601|2017-05-05 06:30,5,139.76,139.76,139.64,139.64,2161
20170601|2017-05-05 07:00,5,139.64,139.69,139.58,139.67,5781
20170601|2017-05-05 07:30,5,139.67,139.94,139.51,139.72,13875
20170601|2017-05-05 08:00,5,139.72,139.73,139.51,139.64,9024
20170601|2017-05-05 08:30,5,139.63,139.72,139.59,139.62,6474
20170601|2017-05-05 09:00,5,139.62,139.62,139.45,139.53,9211
20170601|2017-05-05 09:30,5,139.53,139.57,139.44,139.48,5350
20170601|2017-05-05 10:00,5,139.48,139.62,139.47,139.62,4458
20170601|2017-05-05 10:30,5,139.61,139.73,139.58,139.73,3611
20170601|2017-05-05 11:00,5,139.73,139.73,139.63,139.7,2005
20170601|2017-05-05 11:30,5,139.7,139.76,139.66,139.68,1548
20170601|2017-05-05 12:00,5,139.68,139.74,139.63,139.69,1608
20170601|2017-05-05 12:30,5,139.7,139.72,139.59,139.62,3425
20170601|2017-05-05 13:00,5,139.61,139.61,139.56,139.58,2668
20170601|2017-05-05 13:30,5,139.58,139.63,139.56,139.61,2021
20170601|2017-05-05 14:00,5,139.61,139.64,139.59,139.62,2122
20170601|2017-05-05 14:30,5,139.61,139.67,139.61,139.64,750
20170601|2017-05-05 15:00,5,139.64,139.67,139.62,139.67,750
20170601|2017-05-08 04:30,8,139.81,139.81,139.77,139.8,90
20170601|2017-05-08 05:00,8,139.8,139.98,139.76,139.92,1565
20170601|2017-05-08 05:30,8,139.93,140.03,139.93,139.98,2441
20170601|2017-05-08 06:00,8,139.98,140,139.9,139.9,3235
20170601|2017-05-08 06:30,8,139.91,139.97,139.9,139.96,2404
20170601|2017-05-08 07:00,8,139.96,140.02,139.86,139.86,4798
20170601|2017-05-08 07:30,8,139.85,139.88,139.68,139.68,4662
20170601|2017-05-08 08:00,8,139.68,139.73,139.57,139.6,3987
20170601|2017-05-08 08:30,8,139.6,139.61,139.45,139.49,5475
20170601|2017-05-08 09:00,8,139.49,139.49,139.32,139.38,6000
20170601|2017-05-08 09:30,8,139.38,139.4,139.22,139.29,4606
20170601|2017-05-08 10:00,8,139.29,139.44,139.27,139.44,2576
20170601|2017-05-08 10:30,8,139.44,139.44,139.35,139.35,2471
20170601|2017-05-08 11:00,8,139.35,139.37,139.31,139.36,1482
20170601|2017-05-08 11:30,8,139.35,139.35,139.27,139.3,2905
20170601|2017-05-08 12:00,8,139.31,139.36,139.28,139.34,1943
20170601|2017-05-08 12:30,8,139.34,139.35,139.27,139.27,1519
20170601|2017-05-08 13:00,8,139.28,139.37,139.28,139.34,1665
20170601|2017-05-08 13:30,8,139.34,139.41,139.33,139.4,2438
20170601|2017-05-08 14:00,8,139.4,139.41,139.36,139.36,2675
20170601|2017-05-08 14:30,8,139.37,139.37,139.27,139.28,2176
20170601|2017-05-08 15:00,8,139.27,139.29,139.14,139.14,1979
20170601|2017-05-09 05:00,9,139.16,139.2,139.05,139.11,3271
20170601|2017-05-09 05:30,9,139.11,139.13,139.04,139.13,1707
20170601|2017-05-09 06:00,9,139.13,139.18,139.12,139.14,1317
20170601|2017-05-09 06:30,9,139.13,139.14,139.07,139.07,2960
20170601|2017-05-09 07:00,9,139.07,139.09,138.94,138.95,6410
20170601|2017-05-09 07:30,9,138.95,138.96,138.74,138.75,9358
20170601|2017-05-09 08:00,9,138.76,138.83,138.75,138.78,6827
20170601|2017-05-09 08:30,9,138.78,138.81,138.75,138.77,6252
20170601|2017-05-09 09:00,9,138.78,138.79,138.72,138.76,5382
20170601|2017-05-09 09:30,9,138.76,138.88,138.75,138.87,4741
20170601|2017-05-09 10:00,9,138.87,138.95,138.83,138.91,3832
20170601|2017-05-09 10:30,9,138.91,138.97,138.86,138.86,3817
20170601|2017-05-09 11:00,9,138.86,138.95,138.86,138.95,2141
20170601|2017-05-09 11:30,9,138.96,138.96,138.84,138.86,3209
20170601|2017-05-09 12:00,9,138.87,138.9,138.78,138.88,3104
20170601|2017-05-09 12:30,9,138.89,138.92,138.86,138.88,1968
20170601|2017-05-09 13:00,9,138.88,138.94,138.86,138.94,2488
20170601|2017-05-09 13:30,9,138.93,138.95,138.88,138.9,4040
20170601|2017-05-09 14:00,9,138.91,138.91,138.83,138.84,2439
20170601|2017-05-09 14:30,9,138.85,139.01,138.84,138.98,3162
20170601|2017-05-09 15:00,9,139,139.02,138.9,138.92,939
20170601|2017-05-10 05:00,10,139.17,139.21,139.07,139.1,1448
20170601|2017-05-10 05:30,10,139.11,139.19,139.11,139.19,970
20170601|2017-05-10 06:00,10,139.19,139.21,139.12,139.15,1395
20170601|2017-05-10 06:30,10,139.14,139.15,139.05,139.08,2169
20170601|2017-05-10 07:00,10,139.08,139.13,139.02,139.07,3144
20170601|2017-05-10 07:30,10,139.07,139.12,139.02,139.1,4628
20170601|2017-05-10 08:00,10,139.1,139.16,139.1,139.13,3406
20170601|2017-05-10 08:30,10,139.13,139.19,139.09,139.18,4081
20170601|2017-05-10 09:00,10,139.18,139.19,139.11,139.16,3322
20170601|2017-05-10 09:30,10,139.15,139.18,139.01,139.02,3858
20170601|2017-05-10 10:00,10,139.03,139.07,138.97,138.98,3500
20170601|2017-05-10 10:30,10,138.99,139.07,138.97,139.03,2429
20170601|2017-05-10 11:00,10,139.04,139.06,138.94,139.01,1985
20170601|2017-05-10 11:30,10,139,139.03,138.94,139,1820
20170601|2017-05-10 12:00,10,139,139.01,138.82,138.84,4334
20170601|2017-05-10 12:30,10,138.84,138.9,138.79,138.88,3324
20170601|2017-05-10 13:00,10,138.88,138.93,138.77,138.78,4593
20170601|2017-05-10 13:30,10,138.79,138.79,138.72,138.72,4971
20170601|2017-05-10 14:00,10,138.72,138.76,138.71,138.75,1567
20170601|2017-05-10 14:30,10,138.76,138.79,138.73,138.75,1978
20170601|2017-05-10 15:00,10,138.74,138.75,138.71,138.72,1073
20170601|2017-05-11 05:00,11,138.74,138.93,138.74,138.91,3230
20170601|2017-05-11 05:30,11,138.92,138.93,138.87,138.9,1464
20170601|2017-05-11 06:00,11,138.91,138.95,138.85,138.85,2595
20170601|2017-05-11 06:30,11,138.85,139.07,138.8,139.06,4400
20170601|2017-05-11 07:00,11,139.05,139.2,139.04,139.17,6137
20170601|2017-05-11 07:30,11,139.14,139.14,138.89,138.97,8404
20170601|2017-05-11 08:00,11,138.97,138.98,138.9,138.95,2994
20170601|2017-05-11 08:30,11,138.94,139.14,138.91,139.13,5533
20170601|2017-05-11 09:00,11,139.12,139.29,139.08,139.23,7178
20170601|2017-05-11 09:30,11,139.23,139.23,139.05,139.06,5016
20170601|2017-05-11 10:00,11,139.06,139.08,139,139.04,3646
20170601|2017-05-11 10:30,11,139.04,139.07,138.98,139.06,2298
20170601|2017-05-11 11:00,11,139.06,139.11,139.02,139.07,2182
20170601|2017-05-11 11:30,11,139.06,139.17,139.06,139.16,2489
20170601|2017-05-11 12:00,11,139.16,139.2,139.08,139.18,3664
20170601|2017-05-11 12:30,11,139.18,139.18,139.07,139.09,2221
20170601|2017-05-11 13:00,11,139.09,139.13,139.05,139.09,1505
20170601|2017-05-11 13:30,11,139.1,139.14,139.06,139.1,3336
20170601|2017-05-11 14:00,11,139.1,139.15,139.07,139.14,1819
20170601|2017-05-11 14:30,11,139.15,139.15,139.1,139.13,2238
20170601|2017-05-11 15:00,11,139.12,139.12,139.05,139.06,856
20170601|2017-05-12 04:30,12,139.26,139.29,139.26,139.29,27
20170601|2017-05-12 05:00,12,139.29,139.4,139.28,139.29,1933
20170601|2017-05-12 05:30,12,139.29,139.3,139.24,139.27,932
20170601|2017-05-12 06:00,12,139.27,139.28,139.2,139.2,1933
20170601|2017-05-12 06:30,12,139.19,139.24,139.19,139.24,1407
20170601|2017-05-12 07:00,12,139.23,139.32,139.19,139.28,3233
20170601|2017-05-12 07:30,12,139.26,139.56,139.26,139.48,7221
20170601|2017-05-12 08:00,12,139.48,139.56,139.4,139.51,3981
20170601|2017-05-12 08:30,12,139.51,139.59,139.48,139.55,3221
20170601|2017-05-12 09:00,12,139.55,139.56,139.49,139.53,3508
20170601|2017-05-12 09:30,12,139.54,139.7,139.54,139.67,6309
20170601|2017-05-12 10:00,12,139.68,139.68,139.6,139.67,3890
20170601|2017-05-12 10:30,12,139.67,139.7,139.61,139.64,3455
20170601|2017-05-12 11:00,12,139.63,139.65,139.53,139.53,3711
20170601|2017-05-12 11:30,12,139.53,139.56,139.51,139.53,2514
20170601|2017-05-12 12:00,12,139.53,139.54,139.45,139.47,3098
20170601|2017-05-12 12:30,12,139.46,139.56,139.44,139.55,2441
20170601|2017-05-12 13:00,12,139.55,139.57,139.49,139.5,3320
20170601|2017-05-12 13:30,12,139.49,139.51,139.43,139.47,2313
20170601|2017-05-12 14:00,12,139.46,139.5,139.45,139.5,1323
20170601|2017-05-12 14:30,12,139.5,139.53,139.49,139.51,2042
20170601|2017-05-12 15:00,12,139.52,139.52,139.48,139.49,805
20170601|2017-05-15 05:00,15,139.57,139.57,139.43,139.52,2075
20170601|2017-05-15 05:30,15,139.51,139.52,139.38,139.38,2256
20170601|2017-05-15 06:00,15,139.38,139.38,139.3,139.3,936
20170601|2017-05-15 06:30,15,139.31,139.38,139.3,139.34,1963
20170601|2017-05-15 07:00,15,139.34,139.35,139.16,139.17,6643
20170601|2017-05-15 07:30,15,139.16,139.32,139.16,139.3,4520
20170601|2017-05-15 08:00,15,139.3,139.37,139.26,139.34,5156
20170601|2017-05-15 08:30,15,139.34,139.35,139.25,139.31,4568
20170601|2017-05-15 09:00,15,139.3,139.43,139.27,139.4,3448
20170601|2017-05-15 09:30,15,139.41,139.53,139.39,139.49,5627
20170601|2017-05-15 10:00,15,139.48,139.5,139.45,139.47,3541
20170601|2017-05-15 10:30,15,139.47,139.52,139.4,139.41,3849
20170601|2017-05-15 11:00,15,139.42,139.42,139.32,139.36,3937
20170601|2017-05-15 11:30,15,139.36,139.36,139.32,139.32,1815
20170601|2017-05-15 12:00,15,139.32,139.33,139.25,139.25,1966
20170601|2017-05-15 12:30,15,139.25,139.28,139.18,139.18,3482
20170601|2017-05-15 13:00,15,139.19,139.27,139.16,139.25,3030
20170601|2017-05-15 13:30,15,139.25,139.31,139.23,139.28,1992
20170601|2017-05-15 14:00,15,139.28,139.3,139.23,139.25,2025
20170601|2017-05-15 14:30,15,139.26,139.26,139.23,139.24,1296
20170601|2017-05-15 15:00,15,139.24,139.26,139.21,139.22,1158
20170601|2017-05-16 05:00,16,139.27,139.35,139.24,139.32,1443
20170601|2017-05-16 05:30,16,139.33,139.35,139.28,139.3,897
20170601|2017-05-16 06:00,16,139.3,139.31,139.2,139.27,2200
20170601|2017-05-16 06:30,16,139.28,139.28,139.17,139.2,2107
20170601|2017-05-16 07:00,16,139.2,139.25,139.16,139.17,7734
20170601|2017-05-16 07:30,16,139.18,139.28,139.18,139.21,6820
20170601|2017-05-16 08:00,16,139.21,139.3,139.2,139.28,3562
20170601|2017-05-16 08:30,16,139.27,139.4,139.27,139.34,6179
20170601|2017-05-16 09:00,16,139.34,139.47,139.32,139.47,3945
20170601|2017-05-16 09:30,16,139.47,139.64,139.46,139.57,6108
20170601|2017-05-16 10:00,16,139.57,139.6,139.52,139.56,3236
20170601|2017-05-16 10:30,16,139.56,139.6,139.39,139.41,4353
20170601|2017-05-16 11:00,16,139.41,139.46,139.38,139.39,3634
20170601|2017-05-16 11:30,16,139.4,139.47,139.37,139.41,3901
20170601|2017-05-16 12:00,16,139.41,139.46,139.41,139.43,2158
20170601|2017-05-16 12:30,16,139.43,139.49,139.39,139.48,2274
20170601|2017-05-16 13:00,16,139.48,139.52,139.47,139.5,3875
20170601|2017-05-16 13:30,16,139.5,139.51,139.4,139.44,3862
20170601|2017-05-16 14:00,16,139.43,139.46,139.41,139.43,1822
20170601|2017-05-16 14:30,16,139.43,139.44,139.41,139.43,901
20170601|2017-05-16 15:00,16,139.44,139.5,139.43,139.49,962
20170601|2017-05-17 05:00,17,139.77,139.91,139.75,139.87,1874
20170601|2017-05-17 05:30,17,139.87,139.88,139.78,139.81,764
20170601|2017-05-17 06:00,17,139.81,139.84,139.73,139.76,1515
20170601|2017-05-17 06:30,17,139.76,139.85,139.75,139.85,3504
20170601|2017-05-17 07:00,17,139.84,139.94,139.84,139.9,5496
20170601|2017-05-17 07:30,17,139.9,140.19,139.89,140.17,7947
20170601|2017-05-17 08:00,17,140.17,140.25,140.11,140.18,10464
20170601|2017-05-17 08:30,17,140.19,140.26,140.01,140.25,10584
20170601|2017-05-17 09:00,17,140.25,140.34,140.18,140.32,6850
20170601|2017-05-17 09:30,17,140.32,140.37,140.25,140.33,7128
20170601|2017-05-17 10:00,17,140.33,140.35,140.24,140.3,6980
20170601|2017-05-17 10:30,17,140.3,140.39,140.29,140.32,7467
20170601|2017-05-17 11:00,17,140.32,140.5,140.3,140.5,5527
20170601|2017-05-17 11:30,17,140.5,140.52,140.4,140.52,4163
20170601|2017-05-17 12:00,17,140.52,140.61,140.52,140.61,3172
20170601|2017-05-17 12:30,17,140.6,140.76,140.6,140.67,4997
20170601|2017-05-17 13:00,17,140.67,140.81,140.67,140.76,5544
20170601|2017-05-17 13:30,17,140.76,140.79,140.69,140.73,5320
20170601|2017-05-17 14:00,17,140.73,140.74,140.61,140.64,3427
20170601|2017-05-17 14:30,17,140.63,140.67,140.57,140.66,3382
20170601|2017-05-17 15:00,17,140.65,140.65,140.57,140.62,1373
20170601|2017-05-18 04:30,18,141.03,141.17,140.97,141.06,97
20170601|2017-05-18 05:00,18,141.11,141.13,140.94,140.98,3227
20170601|2017-05-18 05:30,18,140.99,141.03,140.95,140.99,3075
20170601|2017-05-18 06:00,18,140.99,141.02,140.91,140.92,4378
20170601|2017-05-18 06:30,18,140.92,140.95,140.84,140.91,3259
20170601|2017-05-18 07:00,18,140.91,141.02,140.9,140.99,6883
20170601|2017-05-18 07:30,18,140.99,140.99,140.84,140.89,10426
20170601|2017-05-18 08:00,18,140.89,140.89,140.73,140.77,8180
20170601|2017-05-18 08:30,18,140.76,140.8,140.68,140.77,8656
20170601|2017-05-18 09:00,18,140.77,140.77,140.53,140.53,7774
20170601|2017-05-18 09:30,18,140.53,140.63,140.45,140.55,7099
20170601|2017-05-18 10:00,18,140.56,140.63,140.52,140.56,4550
20170601|2017-05-18 10:30,18,140.55,140.72,140.53,140.7,4125
20170601|2017-05-18 11:00,18,140.69,140.77,140.65,140.65,4004
20170601|2017-05-18 11:30,18,140.66,140.75,140.62,140.71,2259
20170601|2017-05-18 12:00,18,140.71,140.85,140.69,140.85,6948
20170601|2017-05-18 12:30,18,140.84,140.88,140.72,140.75,6834
20170601|2017-05-18 13:00,18,140.75,140.77,140.69,140.75,7757
20170601|2017-05-18 13:30,18,140.75,140.77,140.7,140.75,5485
20170601|2017-05-18 14:00,18,140.74,140.76,140.7,140.75,3964
20170601|2017-05-18 14:30,18,140.74,140.76,140.69,140.7,2979
20170601|2017-05-18 15:00,18,140.7,140.72,140.67,140.7,2101
20170601|2017-05-19 05:00,19,140.62,140.68,140.56,140.58,1542
20170601|2017-05-19 05:30,19,140.57,140.62,140.56,140.57,566
20170601|2017-05-19 06:00,19,140.57,140.6,140.47,140.48,2146
20170601|2017-05-19 06:30,19,140.48,140.5,140.43,140.47,3597
20170601|2017-05-19 07:00,19,140.47,140.51,140.43,140.49,5565
20170601|2017-05-19 07:30,19,140.5,140.62,140.47,140.49,7770
20170601|2017-05-19 08:00,19,140.48,140.56,140.47,140.49,6144
20170601|2017-05-19 08:30,19,140.48,140.48,140.31,140.37,7522
20170601|2017-05-19 09:00,19,140.37,140.41,140.25,140.29,6859
20170601|2017-05-19 09:30,19,140.28,140.33,140.28,140.31,3730
20170601|2017-05-19 10:00,19,140.33,140.41,140.3,140.38,3589
20170601|2017-05-19 10:30,19,140.38,140.41,140.34,140.36,2932
20170601|2017-05-19 11:00,19,140.36,140.39,140.34,140.34,2453
20170601|2017-05-19 11:30,19,140.34,140.37,140.31,140.36,1641
20170601|2017-05-19 12:00,19,140.36,140.41,140.34,140.41,1580
20170601|2017-05-23 04:30,23,140.31,140.34,140.31,140.34,165
20170601|2017-05-23 05:00,23,140.35,140.41,140.33,140.36,2271
20170601|2017-05-23 05:30,23,140.37,140.37,140.27,140.3,1820
20170601|2017-05-23 06:00,23,140.31,140.34,140.3,140.31,1498
20170601|2017-05-23 06:30,23,140.31,140.42,140.31,140.4,1999
20170601|2017-05-23 07:00,23,140.41,140.54,140.39,140.48,5661
20170601|2017-05-23 07:30,23,140.48,140.57,140.45,140.52,6515
20170601|2017-05-23 08:00,23,140.52,140.57,140.46,140.5,7297
20170601|2017-05-23 08:30,23,140.5,140.55,140.44,140.54,3796
20170601|2017-05-23 09:00,23,140.54,140.58,140.41,140.41,5308
20170601|2017-05-23 09:30,23,140.42,140.45,140.38,140.44,4946
20170601|2017-05-23 10:00,23,140.43,140.45,140.27,140.31,5478
20170601|2017-05-23 10:30,23,140.32,140.34,140.16,140.19,7341
20170601|2017-05-23 11:00,23,140.19,140.2,140.15,140.2,5275
20170601|2017-05-23 11:30,23,140.2,140.21,140.16,140.2,2597
20170601|2017-05-23 12:00,23,140.2,140.27,140.19,140.24,3281
20170601|2017-05-23 12:30,23,140.24,140.28,140.18,140.19,5882
20170601|2017-05-23 13:00,23,140.19,140.21,140.13,140.16,5309
20170601|2017-05-23 13:30,23,140.15,140.18,140.04,140.09,6078
20170601|2017-05-23 14:00,23,140.09,140.1,140.02,140.04,3139
20170601|2017-05-23 14:30,23,140.04,140.06,140.02,140.04,2290
20170601|2017-05-23 15:00,23,140.04,140.06,140.02,140.03,1366
20170601|2017-05-24 05:00,24,140.08,140.17,140.07,140.11,3427
20170601|2017-05-24 05:30,24,140.11,140.13,140.03,140.05,2460
20170601|2017-05-24 06:00,24,140.04,140.07,140.01,140.02,2200
20170601|2017-05-24 06:30,24,140.03,140.03,139.95,140,2956
20170601|2017-05-24 07:00,24,140.01,140.18,140,140.16,6949
20170601|2017-05-24 07:30,24,140.17,140.2,140.11,140.14,8270
20170601|2017-05-24 08:00,24,140.15,140.21,140.09,140.12,7477
20170601|2017-05-24 08:30,24,140.13,140.19,140.08,140.09,7972
20170601|2017-05-24 09:00,24,140.08,140.13,140.01,140.07,12257
20170601|2017-05-24 09:30,24,140.06,140.06,139.91,139.92,10515
20170601|2017-05-24 10:00,24,139.93,140.01,139.91,139.97,5804
20170601|2017-05-24 10:30,24,139.97,139.99,139.93,139.96,3555
20170601|2017-05-24 11:00,24,139.96,140.02,139.94,140.01,2313
20170601|2017-05-24 11:30,24,140.01,140.03,139.96,139.98,2144
20170601|2017-05-24 12:00,24,139.99,140.16,139.99,140.03,4983
20170601|2017-05-24 12:30,24,140.03,140.07,140.01,140.07,1985
20170601|2017-05-24 13:00,24,140.07,140.27,140.01,140.21,6420
20170601|2017-05-24 13:30,24,140.22,140.23,140.11,140.13,6624
20170601|2017-05-24 14:00,24,140.12,140.22,140.11,140.18,4441
20170601|2017-05-24 14:30,24,140.19,140.24,140.18,140.23,2653
20170601|2017-05-24 15:00,24,140.24,140.31,140.23,140.29,620
20170601|2017-05-25 05:00,25,140.24,140.34,140.24,140.29,1493
20170601|2017-05-25 05:30,25,140.3,140.32,140.27,140.29,1340
20170601|2017-05-25 06:00,25,140.28,140.32,140.28,140.32,967
20170601|2017-05-25 06:30,25,140.33,140.34,140.3,140.34,799
20170601|2017-05-25 07:00,25,140.34,140.38,140.33,140.38,1853
20170601|2017-05-25 07:30,25,140.38,140.43,140.34,140.37,3683
20170601|2017-05-25 08:00,25,140.36,140.4,140.35,140.35,3936
20170601|2017-05-25 08:30,25,140.36,140.38,140.28,140.33,8158
20170601|2017-05-25 09:00,25,140.33,140.39,140.28,140.28,6799
20170601|2017-05-25 09:30,25,140.28,140.31,140.21,140.29,3043
20170601|2017-05-25 10:00,25,140.29,140.38,140.27,140.36,2317
20170601|2017-05-25 10:30,25,140.37,140.48,140.37,140.4,2643
20170601|2017-05-25 11:00,25,140.4,140.57,140.4,140.5,3046
20170601|2017-05-25 11:30,25,140.5,140.53,140.45,140.52,1328
20170601|2017-05-25 12:00,25,140.52,140.52,140.43,140.47,1091
20170601|2017-05-25 12:30,25,140.47,140.48,140.41,140.41,1833
20170601|2017-05-25 13:00,25,140.41,140.48,140.4,140.47,1417
20170601|2017-05-25 13:30,25,140.47,140.52,140.47,140.51,1650
20170601|2017-05-25 14:00,25,140.51,140.52,140.48,140.48,812
20170601|2017-05-25 14:30,25,140.48,140.49,140.46,140.46,745
20170601|2017-05-25 15:00,25,140.46,140.51,140.43,140.46,752
20170601|2017-05-26 04:30,26,140.72,140.72,140.72,140.72,2
20170601|2017-05-26 05:00,26,140.64,140.64,140.58,140.64,205
20170601|2017-05-26 05:30,26,140.64,140.77,140.62,140.76,513
20170601|2017-05-26 06:00,26,140.76,140.8,140.71,140.75,583
20170601|2017-05-26 06:30,26,140.76,140.84,140.75,140.81,496
20170601|2017-05-26 07:00,26,140.81,140.83,140.73,140.75,1050
20170601|2017-05-26 07:30,26,140.76,140.83,140.7,140.75,857
20170601|2017-05-26 08:00,26,140.75,140.76,140.57,140.58,778
20170601|2017-05-26 08:30,26,140.58,140.65,140.56,140.63,300
20170601|2017-05-26 09:00,26,140.64,140.71,140.64,140.7,501
20170601|2017-05-26 09:30,26,140.7,140.72,140.63,140.68,767
20170601|2017-05-26 10:00,26,140.68,140.69,140.6,140.63,751
20170601|2017-05-26 10:30,26,140.63,140.67,140.62,140.65,403
20170601|2017-05-26 11:00,26,140.64,140.67,140.6,140.61,868
20170601|2017-05-26 11:30,26,140.61,140.65,140.6,140.62,289
20170601|2017-05-26 12:00,26,140.62,140.64,140.61,140.64,157
20170601|2017-05-26 12:30,26,140.63,140.64,140.58,140.6,152
20170601|2017-05-26 13:00,26,140.59,140.6,140.59,140.59,52
20170601|2017-05-26 13:30,26,140.6,140.68,140.58,140.67,125
20170601|2017-05-26 14:00,26,140.66,140.66,140.63,140.64,132
20170601|2017-05-26 14:30,26,140.64,140.65,140.63,140.65,54
20170601|2017-05-26 15:00,26,140.62,140.65,140.6,140.6,6
20170601|2017-05-29 05:00,29,140.59,140.6,140.59,140.6,9
20170601|2017-05-29 07:00,29,140.56,140.64,140.55,140.64,11
20170601|2017-05-29 07:30,29,140.68,140.7,140.68,140.7,34
20170601|2017-05-29 08:00,29,140.73,140.73,140.73,140.73,5
20170601|2017-05-29 08:30,29,140.78,140.81,140.78,140.81,35
20170601|2017-05-29 09:00,29,140.81,140.84,140.81,140.84,21
20170601|2017-05-29 09:30,29,140.87,140.99,140.87,140.93,97
20170601|2017-05-29 10:00,29,140.94,140.97,140.93,140.94,117
20170601|2017-05-29 10:30,29,140.94,141,140.94,140.94,108
20170601|2017-05-29 11:00,29,140.94,141.02,140.93,141,110
20170601|2017-05-29 11:30,29,141,141.02,140.95,141,105
20170601|2017-05-29 12:00,29,141,141.05,140.99,141.05,95
20170601|2017-05-29 12:30,29,141.04,141.09,141,141.09,116
20170601|2017-05-29 13:00,29,141.07,141.07,141.06,141.06,26
20170601|2017-05-29 13:30,29,141.09,141.15,140.98,141.08,89
20170601|2017-05-30 05:00,30,140.76,140.82,140.76,140.8,20
20170601|2017-05-30 05:30,30,140.79,140.79,140.78,140.78,13
20170601|2017-05-30 06:00,30,140.9,140.9,140.88,140.88,30
20170601|2017-05-30 06:30,30,140.88,140.88,140.87,140.88,31
20170601|2017-05-30 07:00,30,140.93,140.96,140.88,140.91,116
20170601|2017-05-30 07:30,30,140.86,140.9,140.81,140.81,44
20170601|2017-05-30 08:00,30,140.91,140.99,140.91,140.94,51
20170601|2017-05-30 08:30,30,140.94,140.94,140.84,140.86,95
20170601|2017-05-30 09:00,30,140.85,140.9,140.82,140.88,87
20170601|2017-05-30 09:30,30,140.86,140.86,140.78,140.78,62
20170601|2017-05-30 10:00,30,140.78,140.84,140.74,140.81,181
20170601|2017-05-30 10:30,30,140.84,140.9,140.83,140.9,33
20170601|2017-05-30 11:00,30,140.84,140.84,140.84,140.84,44
20170601|2017-05-30 11:30,30,140.87,140.89,140.87,140.89,4
20170601|2017-05-30 12:00,30,140.89,140.9,140.84,140.85,65
20170601|2017-05-30 12:30,30,140.81,140.81,140.81,140.81,1
20170601|2017-05-30 13:00,30,140.82,140.86,140.82,140.85,6
20170601|2017-05-30 13:30,30,140.88,140.88,140.88,140.88,2
20170601|2017-05-30 14:00,30,140.9,140.94,140.9,140.94,8
20170601|2017-05-30 14:30,30,140.81,140.81,140.81,140.81,2
20170601|2017-05-31 05:00,31,141.05,141.05,141.05,141.05,2
20170601|2017-05-31 07:00,31,140.86,140.86,140.86,140.86,10
20170601|2017-05-31 07:30,31,140.89,140.91,140.77,140.89,31
20170601|2017-05-31 08:00,31,140.92,140.92,140.83,140.85,94
20170601|2017-05-31 08:30,31,140.91,140.91,140.91,140.91,1
20170601|2017-05-31 11:00,31,140.91,140.91,140.91,140.91,6
20170601|2017-05-31 11:30,31,140.86,140.93,140.86,140.9,82
20170601|2017-05-31 12:00,31,141.04,141.04,141.04,141.04,10
20170601|2017-05-31 13:30,31,140.94,141.03,140.94,140.98,46
20170601|2017-05-31 14:00,31,141,141,140.92,140.92,3
20170601|2017-05-31 14:30,31,140.92,140.92,140.9,140.92,60
20170601|2017-05-31 15:00,31,140.91,140.91,140.89,140.89,13
20170601|2017-06-01 07:00,1,140.77,140.77,140.64,140.64,34
20170601|2017-06-01 08:00,1,140.63,140.63,140.63,140.63,25
20170601|2017-06-01 08:30,1,140.62,140.62,140.62,140.62,7
20170601|2017-06-01 09:00,1,140.63,140.64,140.59,140.59,6
20170601|2017-06-01 11:30,1,140.7,140.7,140.7,140.7,1
20170601|2017-06-01 12:00,1,140.6,140.6,140.6,140.6,1
20170601|2017-06-01 13:30,1,140.61,140.74,140.61,140.74,10
20170601|2017-06-01 14:00,1,140.72,140.72,140.72,140.72,1
20170601|2017-06-05 09:00,5,140.92,140.94,140.9,140.94,19
20170601|2017-06-06 08:00,6,140.99,140.99,140.98,140.98,22
20170601|2017-06-06 13:30,6,141.01,141.01,141.01,141.01,1
20170601|2017-06-09 07:30,9,140.71,140.71,140.52,140.52,4
20170601|2017-06-15 11:30,15,139.43,139.43,139.43,139.43,5
20170901|2017-05-16 14:30,16,143.44,143.44,143.44,143.44,2
20170901|2017-05-17 06:30,17,143.88,143.88,143.88,143.88,1
20170901|2017-05-17 09:00,17,144.44,144.45,144.44,144.45,6
20170901|2017-05-17 09:30,17,144.46,144.49,144.46,144.48,14
20170901|2017-05-17 10:00,17,144.41,144.41,144.41,144.41,10
20170901|2017-05-17 10:30,17,144.49,144.52,144.45,144.52,27
20170901|2017-05-17 11:00,17,144.55,144.64,144.55,144.61,130
20170901|2017-05-17 11:30,17,144.61,144.61,144.61,144.61,1
20170901|2017-05-17 13:00,17,144.92,145.02,144.89,144.96,341
20170901|2017-05-17 14:30,17,144.88,144.88,144.88,144.88,60
20170901|2017-05-17 15:00,17,144.85,144.85,144.81,144.81,32
20170901|2017-05-18 07:30,18,145.28,145.28,145.17,145.17,61
20170901|2017-05-18 08:00,18,145.17,145.17,145.05,145.05,25
20170901|2017-05-18 08:30,18,145.02,145.04,144.94,145.04,54
20170901|2017-05-18 09:00,18,144.86,144.86,144.86,144.86,14
20170901|2017-05-18 11:00,18,144.99,144.99,144.89,144.89,57
20170901|2017-05-18 12:00,18,144.99,145.07,144.99,145.06,51
20170901|2017-05-18 12:30,18,145.04,145.04,145.04,145.04,10
20170901|2017-05-18 13:30,18,144.99,144.99,144.99,144.99,1
20170901|2017-05-19 06:00,19,144.76,144.76,144.76,144.76,12
20170901|2017-05-19 06:30,19,144.72,144.72,144.72,144.72,19
20170901|2017-05-19 07:00,19,144.71,144.71,144.67,144.67,12
20170901|2017-05-19 07:30,19,144.8,144.85,144.73,144.73,52
20170901|2017-05-19 08:00,19,144.71,144.79,144.71,144.74,48
20170901|2017-05-19 08:30,19,144.73,144.73,144.53,144.57,83
20170901|2017-05-19 09:00,19,144.54,144.62,144.46,144.5,278
20170901|2017-05-19 09:30,19,144.5,144.55,144.5,144.54,147
20170901|2017-05-19 10:00,19,144.54,144.64,144.52,144.62,215
20170901|2017-05-19 10:30,19,144.61,144.65,144.58,144.59,500
20170901|2017-05-19 11:00,19,144.59,144.62,144.57,144.57,295
20170901|2017-05-19 11:30,19,144.57,144.59,144.55,144.58,29
20170901|2017-05-19 12:00,19,144.59,144.67,144.57,144.67,88
20170901|2017-05-23 04:30,23,144.52,144.52,144.52,144.52,8
20170901|2017-05-23 05:00,23,144.58,144.61,144.58,144.6,62
20170901|2017-05-23 05:30,23,144.58,144.58,144.54,144.55,130
20170901|2017-05-23 06:00,23,144.56,144.58,144.55,144.55,147
20170901|2017-05-23 06:30,23,144.54,144.64,144.54,144.64,42
20170901|2017-05-23 07:00,23,144.64,144.78,144.63,144.72,439
20170901|2017-05-23 07:30,23,144.72,144.85,144.72,144.8,1248
20170901|2017-05-23 08:00,23,144.79,144.85,144.75,144.78,1129
20170901|2017-05-23 08:30,23,144.77,144.81,144.72,144.81,409
20170901|2017-05-23 09:00,23,144.82,144.85,144.68,144.68,828
20170901|2017-05-23 09:30,23,144.69,144.71,144.65,144.71,1589
20170901|2017-05-23 10:00,23,144.71,144.71,144.54,144.58,1454
20170901|2017-05-23 10:30,23,144.57,144.59,144.43,144.44,1304
20170901|2017-05-23 11:00,23,144.44,144.45,144.4,144.43,601
20170901|2017-05-23 11:30,23,144.44,144.46,144.41,144.45,243
20170901|2017-05-23 12:00,23,144.45,144.53,144.44,144.5,246
20170901|2017-05-23 12:30,23,144.51,144.55,144.45,144.45,231
20170901|2017-05-23 13:00,23,144.45,144.48,144.39,144.42,521
20170901|2017-05-23 13:30,23,144.41,144.41,144.31,144.36,742
20170901|2017-05-23 14:00,23,144.34,144.34,144.28,144.29,215
20170901|2017-05-23 14:30,23,144.3,144.32,144.27,144.3,539
20170901|2017-05-23 15:00,23,144.3,144.3,144.27,144.27,33
20170901|2017-05-24 05:00,24,144.5,144.54,144.34,144.36,857
20170901|2017-05-24 05:30,24,144.35,144.38,144.26,144.29,926
20170901|2017-05-24 06:00,24,144.29,144.31,144.26,144.27,548
20170901|2017-05-24 06:30,24,144.27,144.3,144.19,144.25,883
20170901|2017-05-24 07:00,24,144.25,144.43,144.25,144.41,2256
20170901|2017-05-24 07:30,24,144.41,144.45,144.36,144.39,1933
20170901|2017-05-24 08:00,24,144.4,144.48,144.35,144.39,2143
20170901|2017-05-24 08:30,24,144.39,144.46,144.37,144.37,2871
20170901|2017-05-24 09:00,24,144.39,144.4,144.26,144.31,3598
20170901|2017-05-24 09:30,24,144.3,144.3,144.17,144.18,3165
20170901|2017-05-24 10:00,24,144.17,144.27,144.17,144.23,1691
20170901|2017-05-24 10:30,24,144.23,144.24,144.19,144.22,753
20170901|2017-05-24 11:00,24,144.21,144.27,144.2,144.27,936
20170901|2017-05-24 11:30,24,144.26,144.28,144.21,144.24,632
20170901|2017-05-24 12:00,24,144.24,144.41,144.24,144.27,1652
20170901|2017-05-24 12:30,24,144.27,144.32,144.26,144.31,751
20170901|2017-05-24 13:00,24,144.31,144.53,144.27,144.47,3333
20170901|2017-05-24 13:30,24,144.49,144.49,144.38,144.39,2065
20170901|2017-05-24 14:00,24,144.38,144.49,144.36,144.47,1539
20170901|2017-05-24 14:30,24,144.46,144.52,144.45,144.51,924
20170901|2017-05-24 15:00,24,144.51,144.59,144.5,144.58,226
20170901|2017-05-25 05:00,25,144.7,144.7,144.51,144.56,1609
20170901|2017-05-25 05:30,25,144.56,144.59,144.51,144.54,1911
20170901|2017-05-25 06:00,25,144.53,144.59,144.53,144.59,1328
20170901|2017-05-25 06:30,25,144.59,144.6,144.56,144.59,1735
20170901|2017-05-25 07:00,25,144.59,144.64,144.59,144.63,3439
20170901|2017-05-25 07:30,25,144.64,144.69,144.61,144.64,4703
20170901|2017-05-25 08:00,25,144.64,144.68,144.63,144.64,3742
20170901|2017-05-25 08:30,25,144.65,144.71,144.62,144.68,9393
20170901|2017-05-25 09:00,25,144.68,144.75,144.62,144.62,6085
20170901|2017-05-25 09:30,25,144.62,144.65,144.54,144.63,5083
20170901|2017-05-25 10:00,25,144.63,144.72,144.61,144.7,3399
20170901|2017-05-25 10:30,25,144.7,144.82,144.7,144.74,4014
20170901|2017-05-25 11:00,25,144.73,144.93,144.73,144.84,4930
20170901|2017-05-25 11:30,25,144.85,144.89,144.8,144.87,2152
20170901|2017-05-25 12:00,25,144.87,144.88,144.78,144.81,2217
20170901|2017-05-25 12:30,25,144.81,144.82,144.74,144.75,2763
20170901|2017-05-25 13:00,25,144.76,144.83,144.74,144.82,2375
20170901|2017-05-25 13:30,25,144.82,144.87,144.82,144.87,2644
20170901|2017-05-25 14:00,25,144.86,144.87,144.82,144.82,1071
20170901|2017-05-25 14:30,25,144.82,144.83,144.79,144.79,686
20170901|2017-05-25 15:00,25,144.8,144.82,144.75,144.78,1185
20170901|2017-05-26 04:30,26,145.05,145.07,145.05,145.05,74
20170901|2017-05-26 05:00,26,145.05,145.05,144.96,145.04,1314
20170901|2017-05-26 05:30,26,145.03,145.15,145.03,145.15,1394
20170901|2017-05-26 06:00,26,145.14,145.19,145.11,145.15,1620
20170901|2017-05-26 06:30,26,145.15,145.24,145.15,145.22,2859
20170901|2017-05-26 07:00,26,145.21,145.24,145.15,145.17,4991
20170901|2017-05-26 07:30,26,145.17,145.24,145.11,145.13,5485
20170901|2017-05-26 08:00,26,145.13,145.15,144.96,144.98,5028
20170901|2017-05-26 08:30,26,144.99,145.06,144.96,145.03,3782
20170901|2017-05-26 09:00,26,145.04,145.14,145.03,145.13,4104
20170901|2017-05-26 09:30,26,145.14,145.16,145.07,145.12,4004
20170901|2017-05-26 10:00,26,145.11,145.13,145.01,145.06,4959
20170901|2017-05-26 10:30,26,145.06,145.13,145.05,145.1,2533
20170901|2017-05-26 11:00,26,145.09,145.11,145.01,145.01,3253
20170901|2017-05-26 11:30,26,145.01,145.07,145.01,145.04,2073
20170901|2017-05-26 12:00,26,145.04,145.05,145.01,145.04,1305
20170901|2017-05-26 12:30,26,145.03,145.04,144.97,144.99,2338
20170901|2017-05-26 13:00,26,144.98,144.99,144.97,144.98,1302
20170901|2017-05-26 13:30,26,144.99,145.08,144.97,145.08,2701
20170901|2017-05-26 14:00,26,145.08,145.08,145.04,145.04,871
20170901|2017-05-26 14:30,26,145.04,145.06,145.01,145.02,535
20170901|2017-05-26 15:00,26,145.02,145.03,145.01,145.03,185
20170901|2017-05-29 04:30,29,145.07,145.09,145.07,145.07,6
20170901|2017-05-29 05:00,29,145.07,145.07,144.95,144.99,424
20170901|2017-05-29 05:30,29,144.99,145,144.95,144.98,170
20170901|2017-05-29 06:00,29,144.98,144.99,144.97,144.99,157
20170901|2017-05-29 06:30,29,144.99,145.01,144.98,144.99,115
20170901|2017-05-29 07:00,29,144.99,145.06,144.94,145.06,1109
20170901|2017-05-29 07:30,29,145.05,145.12,145.05,145.12,1284
20170901|2017-05-29 08:00,29,145.12,145.21,145.11,145.17,1548
20170901|2017-05-29 08:30,29,145.17,145.26,145.17,145.26,1311
20170901|2017-05-29 09:00,29,145.26,145.37,145.25,145.34,1724
20170901|2017-05-29 09:30,29,145.33,145.42,145.33,145.4,2340
20170901|2017-05-29 10:00,29,145.39,145.42,145.38,145.41,1101
20170901|2017-05-29 10:30,29,145.4,145.44,145.37,145.38,905
20170901|2017-05-29 11:00,29,145.38,145.45,145.37,145.45,996
20170901|2017-05-29 11:30,29,145.45,145.47,145.41,145.46,680
20170901|2017-05-29 12:00,29,145.46,145.5,145.44,145.49,779
20170901|2017-05-29 12:30,29,145.49,145.55,145.45,145.54,1186
20170901|2017-05-29 13:00,29,145.55,145.6,145.54,145.6,810
20170901|2017-05-29 13:30,29,145.6,145.64,145.44,145.58,1408
20170901|2017-05-29 14:00,29,145.58,145.58,145.46,145.49,277
20170901|2017-05-29 14:30,29,145.49,145.49,145.45,145.46,555
20170901|2017-05-29 15:00,29,145.45,145.48,145.45,145.46,320
20170901|2017-05-30 05:00,30,145.45,145.45,145.23,145.25,2084
20170901|2017-05-30 05:30,30,145.26,145.3,145.23,145.26,939
20170901|2017-05-30 06:00,30,145.27,145.37,145.26,145.28,1896
20170901|2017-05-30 06:30,30,145.28,145.36,145.26,145.31,2344
20170901|2017-05-30 07:00,30,145.3,145.41,145.3,145.37,4696
20170901|2017-05-30 07:30,30,145.38,145.38,145.24,145.32,8431
20170901|2017-05-30 08:00,30,145.32,145.43,145.29,145.41,8196
20170901|2017-05-30 08:30,30,145.4,145.41,145.26,145.28,8287
20170901|2017-05-30 09:00,30,145.29,145.35,145.24,145.29,6208
20170901|2017-05-30 09:30,30,145.29,145.33,145.2,145.25,4734
20170901|2017-05-30 10:00,30,145.24,145.27,145.15,145.25,4866
20170901|2017-05-30 10:30,30,145.24,145.35,145.24,145.32,2588
20170901|2017-05-30 11:00,30,145.33,145.33,145.28,145.29,2364
20170901|2017-05-30 11:30,30,145.28,145.36,145.28,145.34,2361
20170901|2017-05-30 12:00,30,145.34,145.41,145.32,145.32,3885
20170901|2017-05-30 12:30,30,145.32,145.32,145.26,145.26,2815
20170901|2017-05-30 13:00,30,145.26,145.35,145.26,145.31,2965
20170901|2017-05-30 13:30,30,145.32,145.35,145.3,145.34,4267
20170901|2017-05-30 14:00,30,145.34,145.41,145.33,145.4,1665
20170901|2017-05-30 14:30,30,145.4,145.4,145.35,145.36,1509
20170901|2017-05-30 15:00,30,145.35,145.4,145.35,145.4,1297
20170901|2017-05-31 05:00,31,145.32,145.44,145.29,145.34,1913
20170901|2017-05-31 05:30,31,145.34,145.36,145.28,145.28,907
20170901|2017-05-31 06:00,31,145.28,145.36,145.28,145.33,1313
20170901|2017-05-31 06:30,31,145.33,145.37,145.28,145.29,1705
20170901|2017-05-31 07:00,31,145.3,145.37,145.27,145.3,3771
20170901|2017-05-31 07:30,31,145.3,145.4,145.24,145.33,7429
20170901|2017-05-31 08:00,31,145.33,145.41,145.28,145.39,3944
20170901|2017-05-31 08:30,31,145.39,145.51,145.34,145.49,4756
20170901|2017-05-31 09:00,31,145.49,145.59,145.47,145.53,5533
20170901|2017-05-31 09:30,31,145.54,145.59,145.44,145.46,5287
20170901|2017-05-31 10:00,31,145.47,145.52,145.33,145.36,7463
20170901|2017-05-31 10:30,31,145.36,145.44,145.36,145.42,3856
20170901|2017-05-31 11:00,31,145.42,145.42,145.3,145.36,5042
20170901|2017-05-31 11:30,31,145.36,145.45,145.36,145.45,2934
20170901|2017-05-31 12:00,31,145.45,145.54,145.44,145.52,2256
20170901|2017-05-31 12:30,31,145.52,145.55,145.5,145.54,2005
20170901|2017-05-31 13:00,31,145.55,145.55,145.43,145.43,4443
20170901|2017-05-31 13:30,31,145.43,145.49,145.42,145.46,11953
20170901|2017-05-31 14:00,31,145.47,145.47,145.34,145.34,4430
20170901|2017-05-31 14:30,31,145.35,145.39,145.31,145.38,3037
20170901|2017-05-31 15:00,31,145.37,145.38,145.34,145.36,1467
20170901|2017-06-01 05:00,1,145.43,145.43,145.3,145.35,1283
20170901|2017-06-01 05:30,1,145.36,145.4,145.32,145.32,2289
20170901|2017-06-01 06:00,1,145.32,145.33,145.26,145.26,1581
20170901|2017-06-01 06:30,1,145.26,145.27,145.19,145.2,3314
20170901|2017-06-01 07:00,1,145.19,145.24,145.1,145.17,7603
20170901|2017-06-01 07:30,1,145.17,145.21,145.1,145.15,5082
20170901|2017-06-01 08:00,1,145.15,145.15,144.96,144.97,8206
20170901|2017-06-01 08:30,1,144.97,145.06,144.94,145.04,8429
20170901|2017-06-01 09:00,1,145.04,145.1,145.03,145.06,9128
20170901|2017-06-01 09:30,1,145.07,145.19,145.06,145.17,7299
20170901|2017-06-01 10:00,1,145.17,145.23,145.15,145.21,3494
20170901|2017-06-01 10:30,1,145.2,145.22,145.14,145.16,4208
20170901|2017-06-01 11:00,1,145.15,145.16,145.09,145.11,2659
20170901|2017-06-01 11:30,1,145.11,145.14,145.07,145.09,1909
20170901|2017-06-01 12:00,1,145.09,145.16,145.08,145.14,2162
20170901|2017-06-01 12:30,1,145.15,145.17,145.1,145.16,1952
20170901|2017-06-01 13:00,1,145.16,145.27,145.13,145.27,5107
20170901|2017-06-01 13:30,1,145.26,145.27,145.19,145.23,7490
20170901|2017-06-01 14:00,1,145.24,145.26,145.22,145.23,3160
20170901|2017-06-01 14:30,1,145.23,145.24,145.13,145.18,3273
20170901|2017-06-01 15:00,1,145.18,145.21,145.15,145.19,1445
20170901|2017-06-02 05:00,2,145.28,145.34,145.24,145.33,1139
20170901|2017-06-02 05:30,2,145.33,145.34,145.3,145.31,369
20170901|2017-06-02 06:00,2,145.32,145.32,145.29,145.32,686
20170901|2017-06-02 06:30,2,145.32,145.32,145.22,145.22,1969
20170901|2017-06-02 07:00,2,145.23,145.28,145.22,145.25,2939
20170901|2017-06-02 07:30,2,145.27,145.8,145.27,145.59,17194
20170901|2017-06-02 08:00,2,145.6,145.61,145.46,145.54,9635
20170901|2017-06-02 08:30,2,145.54,145.56,145.47,145.55,6835
20170901|2017-06-02 09:00,2,145.56,145.61,145.51,145.53,6375
20170901|2017-06-02 09:30,2,145.53,145.61,145.51,145.58,4888
20170901|2017-06-02 10:00,2,145.57,145.73,145.57,145.64,5632
20170901|2017-06-02 10:30,2,145.63,145.66,145.51,145.52,4329
20170901|2017-06-02 11:00,2,145.53,145.58,145.53,145.55,2285
20170901|2017-06-02 11:30,2,145.54,145.58,145.5,145.5,2024
20170901|2017-06-02 12:00,2,145.5,145.53,145.43,145.45,2266
20170901|2017-06-02 12:30,2,145.45,145.48,145.41,145.48,2605
20170901|2017-06-02 13:00,2,145.48,145.51,145.41,145.43,4745
20170901|2017-06-02 13:30,2,145.43,145.52,145.4,145.47,5198
20170901|2017-06-02 14:00,2,145.47,145.5,145.42,145.49,5174
20170901|2017-06-02 14:30,2,145.49,145.51,145.45,145.46,3599
20170901|2017-06-02 15:00,2,145.47,145.53,145.45,145.47,1546
20170901|2017-06-05 05:00,5,145.35,145.35,145.17,145.21,1426
20170901|2017-06-05 05:30,5,145.21,145.29,145.18,145.29,1135
20170901|2017-06-05 06:00,5,145.29,145.32,145.26,145.31,1315
20170901|2017-06-05 06:30,5,145.31,145.38,145.31,145.35,1510
20170901|2017-06-05 07:00,5,145.35,145.42,145.3,145.33,5006
20170901|2017-06-05 07:30,5,145.32,145.34,145.25,145.26,3035
20170901|2017-06-05 08:00,5,145.25,145.29,145.22,145.28,3306
20170901|2017-06-05 08:30,5,145.28,145.32,145.28,145.32,3310
20170901|2017-06-05 09:00,5,145.32,145.36,145.29,145.36,3064
20170901|2017-06-05 09:30,5,145.35,145.36,145.3,145.34,2462
20170901|2017-06-05 10:00,5,145.34,145.37,145.33,145.35,1900
20170901|2017-06-05 10:30,5,145.34,145.39,145.32,145.36,1615
20170901|2017-06-05 11:00,5,145.34,145.4,145.33,145.36,2093
20170901|2017-06-05 11:30,5,145.37,145.38,145.33,145.33,1644
20170901|2017-06-05 12:00,5,145.33,145.35,145.32,145.33,1023
20170901|2017-06-05 12:30,5,145.33,145.37,145.33,145.33,1146
20170901|2017-06-05 13:00,5,145.34,145.35,145.28,145.29,2065
20170901|2017-06-05 13:30,5,145.29,145.36,145.28,145.35,4210
20170901|2017-06-05 14:00,5,145.35,145.37,145.29,145.37,1366
20170901|2017-06-05 14:30,5,145.37,145.4,145.35,145.35,941
20170901|2017-06-05 15:00,5,145.35,145.37,145.31,145.31,1711
20170901|2017-06-06 05:00,6,145.58,145.63,145.56,145.62,1565
20170901|2017-06-06 05:30,6,145.63,145.67,145.59,145.67,1414
20170901|2017-06-06 06:00,6,145.67,145.87,145.62,145.79,2242
20170901|2017-06-06 06:30,6,145.8,145.81,145.68,145.69,3142
20170901|2017-06-06 07:00,6,145.69,145.78,145.65,145.66,7693
20170901|2017-06-06 07:30,6,145.66,145.68,145.54,145.57,7746
20170901|2017-06-06 08:00,6,145.57,145.65,145.56,145.57,6113
20170901|2017-06-06 08:30,6,145.57,145.58,145.42,145.43,9579
20170901|2017-06-06 09:00,6,145.43,145.47,145.4,145.44,7486
20170901|2017-06-06 09:30,6,145.44,145.57,145.42,145.55,4549
20170901|2017-06-06 10:00,6,145.55,145.6,145.52,145.58,2694
20170901|2017-06-06 10:30,6,145.58,145.59,145.43,145.47,5654
20170901|2017-06-06 11:00,6,145.47,145.56,145.47,145.48,3625
20170901|2017-06-06 11:30,6,145.48,145.56,145.48,145.55,2787
20170901|2017-06-06 12:00,6,145.55,145.6,145.55,145.57,2659
20170901|2017-06-06 12:30,6,145.56,145.63,145.55,145.56,1455
20170901|2017-06-06 13:00,6,145.56,145.61,145.54,145.54,2730
20170901|2017-06-06 13:30,6,145.55,145.55,145.42,145.44,4884
20170901|2017-06-06 14:00,6,145.44,145.52,145.43,145.52,1324
20170901|2017-06-06 14:30,6,145.52,145.53,145.49,145.51,1220
20170901|2017-06-06 15:00,6,145.5,145.55,145.46,145.54,890
20170901|2017-06-07 05:00,7,145.47,145.47,145.34,145.43,1418
20170901|2017-06-07 05:30,7,145.44,145.49,145.41,145.49,825
20170901|2017-06-07 06:00,7,145.49,145.5,145.46,145.49,871
20170901|2017-06-07 06:30,7,145.5,145.52,145.37,145.42,2154
20170901|2017-06-07 07:00,7,145.42,145.47,145.37,145.45,3265
20170901|2017-06-07 07:30,7,145.45,145.52,145.41,145.42,4565
20170901|2017-06-07 08:00,7,145.42,145.43,145.27,145.3,5851
20170901|2017-06-07 08:30,7,145.3,145.36,145.24,145.36,4312
20170901|2017-06-07 09:00,7,145.35,145.35,145.29,145.33,3544
20170901|2017-06-07 09:30,7,145.34,145.5,145.34,145.44,6826
20170901|2017-06-07 10:00,7,145.44,145.46,145.33,145.36,5754
20170901|2017-06-07 10:30,7,145.37,145.38,145.2,145.23,5642
20170901|2017-06-07 11:00,7,145.23,145.33,145.18,145.32,4734
20170901|2017-06-07 11:30,7,145.32,145.41,145.31,145.4,3404
20170901|2017-06-07 12:00,7,145.41,145.45,145.35,145.36,2046
20170901|2017-06-07 12:30,7,145.36,145.38,145.3,145.33,1582
20170901|2017-06-07 13:00,7,145.33,145.34,145.24,145.31,3857
20170901|2017-06-07 13:30,7,145.3,145.39,145.3,145.38,4511
20170901|2017-06-07 14:00,7,145.37,145.39,145.33,145.36,1023
20170901|2017-06-07 14:30,7,145.35,145.37,145.33,145.36,913
20170901|2017-06-07 15:00,7,145.36,145.37,145.32,145.37,812
20170901|2017-06-08 05:00,8,145.25,145.25,145.1,145.18,2496
20170901|2017-06-08 05:30,8,145.18,145.22,145.16,145.18,2350
20170901|2017-06-08 06:00,8,145.18,145.22,145.16,145.2,1976
20170901|2017-06-08 06:30,8,145.2,145.26,145.16,145.19,2686
20170901|2017-06-08 07:00,8,145.18,145.24,145.16,145.23,5530
20170901|2017-06-08 07:30,8,145.22,145.35,145.17,145.28,8938
20170901|2017-06-08 08:00,8,145.29,145.45,145.28,145.37,8442
20170901|2017-06-08 08:30,8,145.36,145.4,145.18,145.19,8796
20170901|2017-06-08 09:00,8,145.19,145.24,145.06,145.2,11357
20170901|2017-06-08 09:30,8,145.2,145.23,145.15,145.2,4839
20170901|2017-06-08 10:00,8,145.2,145.24,145.12,145.15,3620
20170901|2017-06-08 10:30,8,145.15,145.24,145.12,145.22,3570
20170901|2017-06-08 11:00,8,145.22,145.28,145.21,145.24,3158
20170901|2017-06-08 11:30,8,145.24,145.26,145.19,145.19,1905
20170901|2017-06-08 12:00,8,145.19,145.22,145.18,145.21,1202
20170901|2017-06-08 12:30,8,145.21,145.26,145.21,145.24,1908
20170901|2017-06-08 13:00,8,145.25,145.29,145.22,145.25,3679
20170901|2017-06-08 13:30,8,145.24,145.27,145.22,145.23,5503
20170901|2017-06-08 14:00,8,145.22,145.26,145.21,145.24,953
20170901|2017-06-08 14:30,8,145.25,145.26,145.21,145.24,1340
20170901|2017-06-08 15:00,8,145.23,145.29,145.23,145.27,807
20170901|2017-06-09 04:30,9,145.2,145.26,145.2,145.25,6
20170901|2017-06-09 05:00,9,145.27,145.33,145.27,145.32,1525
20170901|2017-06-09 05:30,9,145.32,145.36,145.31,145.31,859
20170901|2017-06-09 06:00,9,145.31,145.33,145.26,145.27,1014
20170901|2017-06-09 06:30,9,145.26,145.27,145.22,145.22,1202
20170901|2017-06-09 07:00,9,145.22,145.24,145.15,145.24,3767
20170901|2017-06-09 07:30,9,145.23,145.23,144.83,144.85,11777
20170901|2017-06-09 08:00,9,144.85,144.88,144.76,144.79,10033
20170901|2017-06-09 08:30,9,144.79,144.85,144.76,144.82,6511
20170901|2017-06-09 09:00,9,144.81,144.87,144.75,144.83,4638
20170901|2017-06-09 09:30,9,144.83,144.9,144.81,144.88,3867
20170901|2017-06-09 10:00,9,144.88,145.06,144.87,145.05,4412
20170901|2017-06-09 10:30,9,145.04,145.07,145,145.03,3534
20170901|2017-06-09 11:00,9,145.03,145.1,145.01,145.03,2913
20170901|2017-06-09 11:30,9,145.04,145.1,145.02,145.05,2052
20170901|2017-06-09 12:00,9,145.05,145.11,145.03,145.05,1156
20170901|2017-06-09 12:30,9,145.05,145.1,145.02,145.08,1659
20170901|2017-06-09 13:00,9,145.09,145.14,145.09,145.14,1637
20170901|2017-06-09 13:30,9,145.15,145.29,145.15,145.28,3529
20170901|2017-06-09 14:00,9,145.28,145.28,145.14,145.16,2065
20170901|2017-06-09 14:30,9,145.17,145.22,145.13,145.15,1403
20170901|2017-06-09 15:00,9,145.14,145.25,145.12,145.25,1112
20170901|2017-06-12 05:00,12,145.23,145.31,145.18,145.19,1333
20170901|2017-06-12 05:30,12,145.18,145.2,145.1,145.13,517
20170901|2017-06-12 06:00,12,145.14,145.18,145.1,145.17,637
20170901|2017-06-12 06:30,12,145.17,145.22,145.16,145.22,2102
20170901|2017-06-12 07:00,12,145.22,145.28,145.21,145.21,2939
20170901|2017-06-12 07:30,12,145.21,145.21,145.09,145.1,2833
20170901|2017-06-12 08:00,12,145.11,145.14,145.07,145.08,2941
20170901|2017-06-12 08:30,12,145.09,145.19,145.05,145.14,5653
20170901|2017-06-12 09:00,12,145.13,145.17,145.05,145.08,3229
20170901|2017-06-12 09:30,12,145.09,145.17,145.06,145.17,1799
20170901|2017-06-12 10:00,12,145.17,145.18,145.12,145.15,3380
20170901|2017-06-12 10:30,12,145.14,145.34,145.13,145.32,5948
20170901|2017-06-12 11:00,12,145.32,145.37,145.3,145.32,3353
20170901|2017-06-12 11:30,12,145.32,145.35,145.29,145.32,3353
20170901|2017-06-12 12:00,12,145.32,145.32,145,145.03,6536
20170901|2017-06-12 12:30,12,145.03,145.03,144.63,144.7,9847
20170901|2017-06-12 13:00,12,144.7,144.81,144.66,144.66,6005
20170901|2017-06-12 13:30,12,144.66,144.66,144.55,144.59,5573
20170901|2017-06-12 14:00,12,144.59,144.69,144.58,144.65,2537
20170901|2017-06-12 14:30,12,144.65,144.65,144.42,144.48,2491
20170901|2017-06-12 15:00,12,144.47,144.48,144.35,144.35,564
20170901|2017-06-13 04:30,13,144.3,144.35,144.26,144.27,102
20170901|2017-06-13 05:00,13,144.28,144.33,144.19,144.23,3743
20170901|2017-06-13 05:30,13,144.23,144.23,144.08,144.15,3436
20170901|2017-06-13 06:00,13,144.15,144.16,144.05,144.13,3439
20170901|2017-06-13 06:30,13,144.13,144.17,144.08,144.11,4504
20170901|2017-06-13 07:00,13,144.1,144.14,144.09,144.12,7574
20170901|2017-06-13 07:30,13,144.13,144.13,143.6,143.61,13592
20170901|2017-06-13 08:00,13,143.61,143.64,143.58,143.61,11484
20170901|2017-06-13 08:30,13,143.61,143.67,143.58,143.6,9416
20170901|2017-06-13 09:00,13,143.6,143.75,143.6,143.71,8784
20170901|2017-06-13 09:30,13,143.71,143.86,143.7,143.83,9678
20170901|2017-06-13 10:00,13,143.83,143.83,143.65,143.68,5308
20170901|2017-06-13 10:30,13,143.68,143.68,143.57,143.58,4848
20170901|2017-06-13 11:00,13,143.59,143.6,143.51,143.56,3678
20170901|2017-06-13 11:30,13,143.57,143.59,143.33,143.37,3744
20170901|2017-06-13 12:00,13,143.37,143.46,143.32,143.4,8246
20170901|2017-06-13 12:30,13,143.41,143.41,143.35,143.36,3525
20170901|2017-06-13 13:00,13,143.36,143.46,143.34,143.35,3282
20170901|2017-06-13 13:30,13,143.34,143.4,143.33,143.37,4247
20170901|2017-06-13 14:00,13,143.36,143.46,143.36,143.46,3006
20170901|2017-06-13 14:30,13,143.46,143.47,143.43,143.44,1183
20170901|2017-06-13 15:00,13,143.43,143.47,143.41,143.47,928
20170901|2017-06-14 05:00,14,143.39,143.52,143.32,143.51,4014
20170901|2017-06-14 05:30,14,143.51,143.58,143.51,143.57,1951
20170901|2017-06-14 06:00,14,143.57,143.6,143.47,143.58,4360
20170901|2017-06-14 06:30,14,143.58,143.8,143.57,143.74,5610
20170901|2017-06-14 07:00,14,143.73,143.75,143.64,143.7,7347
20170901|2017-06-14 07:30,14,143.7,144.25,143.67,144.21,16544
20170901|2017-06-14 08:00,14,144.22,144.39,144.1,144.17,10767
20170901|2017-06-14 08:30,14,144.17,144.17,144.02,144.03,6705
20170901|2017-06-14 09:00,14,144.03,144.24,144.01,144.2,7977
20170901|2017-06-14 09:30,14,144.2,144.28,144.18,144.27,6513
20170901|2017-06-14 10:00,14,144.26,144.28,144.15,144.2,5746
20170901|2017-06-14 10:30,14,144.21,144.29,144.18,144.29,5195
20170901|2017-06-14 11:00,14,144.29,144.34,144.27,144.31,3140
20170901|2017-06-14 11:30,14,144.32,144.38,144.31,144.34,3026
20170901|2017-06-14 12:00,14,144.33,144.35,144.25,144.3,4262
20170901|2017-06-14 12:30,14,144.31,144.34,144.26,144.29,4051
20170901|2017-06-14 13:00,14,144.32,144.35,144.16,144.18,8853
20170901|2017-06-14 13:30,14,144.17,144.25,144.11,144.16,7984
20170901|2017-06-14 14:00,14,144.17,144.2,144.12,144.17,2444
20170901|2017-06-14 14:30,14,144.18,144.32,144.16,144.32,1906
20170901|2017-06-14 15:00,14,144.32,144.4,144.26,144.36,679
20170901|2017-06-15 05:00,15,144.28,144.32,144.16,144.21,2593
20170901|2017-06-15 05:30,15,144.21,144.29,144.2,144.28,949
20170901|2017-06-15 06:00,15,144.28,144.28,144.15,144.16,4356
20170901|2017-06-15 06:30,15,144.16,144.18,144.06,144.18,3536
20170901|2017-06-15 07:00,15,144.17,144.18,144.08,144.08,7179
20170901|2017-06-15 07:30,15,144.08,144.1,143.94,144,7015
20170901|2017-06-15 08:00,15,143.99,144.08,143.88,143.9,5383
20170901|2017-06-15 08:30,15,143.89,143.96,143.81,143.83,7895
20170901|2017-06-15 09:00,15,143.83,144.03,143.83,143.96,5566
20170901|2017-06-15 09:30,15,143.96,143.99,143.86,143.95,5535
20170901|2017-06-15 10:00,15,143.94,143.96,143.82,143.85,4163
20170901|2017-06-15 10:30,15,143.86,143.86,143.81,143.85,2047
20170901|2017-06-15 11:00,15,143.85,143.89,143.76,143.78,4530
20170901|2017-06-15 11:30,15,143.78,143.81,143.76,143.78,2190
20170901|2017-06-15 12:00,15,143.79,143.85,143.76,143.76,4200
20170901|2017-06-15 12:30,15,143.77,143.81,143.75,143.8,6293
20170901|2017-06-15 13:00,15,143.81,143.89,143.81,143.88,2560
20170901|2017-06-15 13:30,15,143.88,143.97,143.85,143.89,4088
20170901|2017-06-15 14:00,15,143.88,143.93,143.87,143.89,2365
20170901|2017-06-15 14:30,15,143.9,143.91,143.83,143.84,3575
20170901|2017-06-15 15:00,15,143.85,143.87,143.81,143.86,1198
20170901|2017-06-16 04:30,16,143.77,143.77,143.69,143.69,28
20170901|2017-06-16 05:00,16,143.7,143.85,143.67,143.75,1458
20170901|2017-06-16 05:30,16,143.75,143.75,143.68,143.68,800
20170901|2017-06-16 06:00,16,143.68,143.78,143.65,143.75,1574
20170901|2017-06-16 06:30,16,143.74,143.77,143.72,143.75,1718
20170901|2017-06-16 07:00,16,143.76,143.76,143.59,143.61,4351
20170901|2017-06-16 07:30,16,143.62,143.78,143.61,143.73,8907
20170901|2017-06-16 08:00,16,143.73,143.77,143.71,143.73,4666
20170901|2017-06-16 08:30,16,143.73,143.97,143.73,143.93,7401
20170901|2017-06-16 09:00,16,143.93,144.03,143.87,143.98,6121
20170901|2017-06-16 09:30,16,143.98,144.01,143.94,143.97,4187
20170901|2017-06-16 10:00,16,143.97,144.03,143.93,144.01,3851
20170901|2017-06-16 10:30,16,144,144.04,143.97,144.04,2922
20170901|2017-06-16 11:00,16,144.03,144.03,143.86,143.89,2988
20170901|2017-06-16 11:30,16,143.89,143.91,143.83,143.89,2049
20170901|2017-06-16 12:00,16,143.88,143.88,143.82,143.86,1506
20170901|2017-06-16 12:30,16,143.86,143.92,143.86,143.91,1892
20170901|2017-06-16 13:00,16,143.92,143.92,143.87,143.87,1300
20170901|2017-06-16 13:30,16,143.88,143.88,143.84,143.84,1846
20170901|2017-06-16 14:00,16,143.85,143.88,143.84,143.87,1041
20170901|2017-06-16 14:30,16,143.86,143.9,143.85,143.9,1035
20170901|2017-06-16 15:00,16,143.9,143.93,143.86,143.93,575
20170901|2017-06-19 05:00,19,143.95,144.01,143.86,144,1350
20170901|2017-06-19 05:30,19,144,144.01,143.87,143.92,993
20170901|2017-06-19 06:00,19,143.91,143.97,143.88,143.97,1281
20170901|2017-06-19 06:30,19,143.97,144.12,143.97,144.11,2445
20170901|2017-06-19 07:00,19,144.1,144.19,143.91,143.94,8534
20170901|2017-06-19 07:30,19,143.95,143.96,143.87,143.9,5238
20170901|2017-06-19 08:00,19,143.9,143.93,143.8,143.85,5111
20170901|2017-06-19 08:30,19,143.84,143.96,143.76,143.76,4537
20170901|2017-06-19 09:00,19,143.77,143.97,143.75,143.91,3533
20170901|2017-06-19 09:30,19,143.91,143.91,143.84,143.87,3511
20170901|2017-06-19 10:00,19,143.87,143.88,143.72,143.72,2849
20170901|2017-06-19 10:30,19,143.72,143.76,143.69,143.74,2435
20170901|2017-06-19 11:00,19,143.73,143.74,143.67,143.72,2466
20170901|2017-06-19 11:30,19,143.73,143.75,143.62,143.67,2447
20170901|2017-06-19 12:00,19,143.66,143.7,143.63,143.65,2509
20170901|2017-06-19 12:30,19,143.65,143.72,143.61,143.69,2295
20170901|2017-06-19 13:00,19,143.69,143.75,143.67,143.73,1337
20170901|2017-06-19 13:30,19,143.73,143.73,143.65,143.67,2032
20170901|2017-06-19 14:00,19,143.67,143.7,143.58,143.62,1918
20170901|2017-06-19 14:30,19,143.63,143.64,143.59,143.62,1009
20170901|2017-06-19 15:00,19,143.62,143.67,143.59,143.66,1549
20170901|2017-06-20 05:00,20,143.71,143.82,143.7,143.77,1233
20170901|2017-06-20 05:30,20,143.78,143.78,143.68,143.7,1785
20170901|2017-06-20 06:00,20,143.7,143.78,143.67,143.76,1080
20170901|2017-06-20 06:30,20,143.76,143.76,143.62,143.64,2945
20170901|2017-06-20 07:00,20,143.65,143.86,143.65,143.8,5672
20170901|2017-06-20 07:30,20,143.81,143.81,143.7,143.75,6038
20170901|2017-06-20 08:00,20,143.75,143.76,143.69,143.72,3673
20170901|2017-06-20 08:30,20,143.72,143.88,143.72,143.81,5404
20170901|2017-06-20 09:00,20,143.81,143.95,143.79,143.95,3499
20170901|2017-06-20 09:30,20,143.96,144.05,143.93,143.98,4923
20170901|2017-06-20 10:00,20,143.97,144.09,143.97,144.09,3407
20170901|2017-06-20 10:30,20,144.09,144.24,144.03,144.24,4438
20170901|2017-06-20 11:00,20,144.23,144.28,144.19,144.28,4168
20170901|2017-06-20 11:30,20,144.28,144.3,144.23,144.26,3542
20170901|2017-06-20 12:00,20,144.26,144.26,144.19,144.23,3876
20170901|2017-06-20 12:30,20,144.22,144.23,144.07,144.09,4087
20170901|2017-06-20 13:00,20,144.08,144.11,144.03,144.07,3727
20170901|2017-06-20 13:30,20,144.08,144.17,144.06,144.09,5303
20170901|2017-06-20 14:00,20,144.09,144.1,144.05,144.07,1724
20170901|2017-06-20 14:30,20,144.08,144.1,144.06,144.07,1112
20170901|2017-06-20 15:00,20,144.08,144.14,144.07,144.14,513
20170901|2017-06-21 04:30,21,144.21,144.27,144.21,144.24,18
20170901|2017-06-21 05:00,21,144.25,144.41,144.21,144.32,825
20170901|2017-06-21 05:30,21,144.32,144.38,144.32,144.33,820
20170901|2017-06-21 06:00,21,144.35,144.35,144.23,144.24,2171
20170901|2017-06-21 06:30,21,144.24,144.29,144.18,144.19,2895
20170901|2017-06-21 07:00,21,144.19,144.21,144.07,144.09,5254
20170901|2017-06-21 07:30,21,144.1,144.17,144.07,144.11,4011
20170901|2017-06-21 08:00,21,144.11,144.2,144.1,144.18,5397
20170901|2017-06-21 08:30,21,144.17,144.22,144.12,144.18,5707
20170901|2017-06-21 09:00,21,144.17,144.24,144.1,144.18,2910
20170901|2017-06-21 09:30,21,144.17,144.17,144.06,144.11,3189
20170901|2017-06-21 10:00,21,144.11,144.28,144.1,144.16,5682
20170901|2017-06-21 10:30,21,144.16,144.18,144.06,144.11,3679
20170901|2017-06-21 11:00,21,144.11,144.19,144.09,144.16,2855
20170901|2017-06-21 11:30,21,144.16,144.3,144.16,144.29,2722
20170901|2017-06-21 12:00,21,144.29,144.3,144.26,144.27,2084
20170901|2017-06-21 12:30,21,144.28,144.32,144.26,144.31,1794
20170901|2017-06-21 13:00,21,144.31,144.35,144.29,144.32,3164
20170901|2017-06-21 13:30,21,144.33,144.34,144.23,144.25,2870
20170901|2017-06-21 14:00,21,144.25,144.27,144.23,144.25,1215
20170901|2017-06-21 14:30,21,144.25,144.31,144.25,144.31,1100
20170901|2017-06-21 15:00,21,144.31,144.32,144.26,144.26,1113
20170901|2017-06-22 04:30,22,144.35,144.35,144.34,144.34,38
20170901|2017-06-22 05:00,22,144.35,144.52,144.35,144.5,1913
20170901|2017-06-22 05:30,22,144.49,144.53,144.46,144.46,2371
20170901|2017-06-22 06:00,22,144.47,144.47,144.3,144.3,1670
20170901|2017-06-22 06:30,22,144.3,144.39,144.27,144.29,3013
20170901|2017-06-22 07:00,22,144.29,144.4,144.28,144.35,4297
20170901|2017-06-22 07:30,22,144.37,144.37,144.03,144.13,10208
20170901|2017-06-22 08:00,22,144.12,144.25,144.05,144.15,7072
20170901|2017-06-22 08:30,22,144.15,144.2,144.11,144.16,5040
20170901|2017-06-22 09:00,22,144.16,144.17,143.99,144.1,5484
20170901|2017-06-22 09:30,22,144.1,144.1,143.95,144.02,4646
20170901|2017-06-22 10:00,22,144.02,144.02,143.95,143.97,3557
20170901|2017-06-22 10:30,22,143.96,144.15,143.95,144.12,3804
20170901|2017-06-22 11:00,22,144.12,144.13,144.07,144.12,1635
20170901|2017-06-22 11:30,22,144.13,144.15,144.07,144.1,1222
20170901|2017-06-22 12:00,22,144.1,144.15,144.06,144.11,1205
20170901|2017-06-22 12:30,22,144.11,144.11,144.05,144.07,919
20170901|2017-06-22 13:00,22,144.06,144.07,144.02,144.04,879
20170901|2017-06-22 13:30,22,144.04,144.13,144.02,144.07,2172
20170901|2017-06-22 14:00,22,144.07,144.09,144.05,144.07,2047
20170901|2017-06-22 14:30,22,144.07,144.15,144.06,144.14,1822
20170901|2017-06-22 15:00,22,144.13,144.15,144.09,144.15,987
20170901|2017-06-23 05:00,23,144.07,144.1,144.01,144.03,612
20170901|2017-06-23 05:30,23,144.03,144.14,144.03,144.07,884
20170901|2017-06-23 06:00,23,144.07,144.12,144.04,144.04,1093
20170901|2017-06-23 06:30,23,144.05,144.06,143.97,144.01,3711
20170901|2017-06-23 07:00,23,144.01,144.03,143.93,143.96,5261
20170901|2017-06-23 07:30,23,143.96,144.47,143.95,144.2,9799
20170901|2017-06-23 08:00,23,144.21,144.42,144.21,144.42,2903
20170901|2017-06-23 08:30,23,144.42,144.42,144.28,144.29,3443
20170901|2017-06-23 09:00,23,144.29,144.3,144.19,144.29,4054
20170901|2017-06-23 09:30,23,144.3,144.38,144.26,144.35,3016
20170901|2017-06-23 10:00,23,144.36,144.48,144.34,144.43,2519
20170901|2017-06-23 10:30,23,144.43,144.54,144.42,144.43,2834
20170901|2017-06-23 11:00,23,144.44,144.49,144.37,144.39,1744
20170901|2017-06-23 11:30,23,144.39,144.42,144.32,144.32,1911
20170901|2017-06-23 12:00,23,144.33,144.41,144.33,144.39,859
20170901|2017-06-23 12:30,23,144.39,144.39,144.28,144.31,1296
20170901|2017-06-23 13:00,23,144.31,144.37,144.31,144.34,1152
20170901|2017-06-23 13:30,23,144.34,144.45,144.34,144.43,2203
20170901|2017-06-23 14:00,23,144.44,144.44,144.38,144.4,1228
20170901|2017-06-23 14:30,23,144.39,144.4,144.36,144.37,357
20170901|2017-06-23 15:00,23,144.36,144.41,144.32,144.38,728
20170901|2017-06-26 05:00,26,144.3,144.46,144.28,144.46,1277
20170901|2017-06-26 05:30,26,144.47,144.55,144.46,144.5,1048
20170901|2017-06-26 06:00,26,144.49,144.53,144.45,144.49,1422
20170901|2017-06-26 06:30,26,144.49,144.63,144.49,144.61,2208
20170901|2017-06-26 07:00,26,144.61,144.65,144.56,144.56,2448
20170901|2017-06-26 07:30,26,144.58,144.72,144.53,144.55,4721
20170901|2017-06-26 08:00,26,144.55,144.64,144.53,144.61,3179
20170901|2017-06-26 08:30,26,144.62,144.71,144.59,144.6,3868
20170901|2017-06-26 09:00,26,144.6,144.66,144.45,144.46,3790
20170901|2017-06-26 09:30,26,144.47,144.57,144.46,144.55,3404
20170901|2017-06-26 10:00,26,144.54,144.66,144.54,144.59,3835
20170901|2017-06-26 10:30,26,144.59,144.67,144.57,144.63,2072
20170901|2017-06-26 11:00,26,144.62,144.69,144.57,144.68,1941
20170901|2017-06-26 11:30,26,144.67,144.7,144.6,144.62,1394
20170901|2017-06-26 12:00,26,144.61,144.68,144.61,144.64,1115
20170901|2017-06-26 12:30,26,144.64,144.67,144.6,144.6,1136
20170901|2017-06-26 13:00,26,144.61,144.63,144.57,144.57,1365
20170901|2017-06-26 13:30,26,144.57,144.59,144.53,144.53,2194
20170901|2017-06-26 14:00,26,144.53,144.57,144.53,144.55,1324
20170901|2017-06-26 14:30,26,144.56,144.56,144.5,144.5,1035
20170901|2017-06-26 15:00,26,144.51,144.51,144.42,144.5,927
20170901|2017-06-27 05:00,27,144.32,144.32,144.13,144.25,2197
20170901|2017-06-27 05:30,27,144.25,144.28,144.16,144.21,1652
20170901|2017-06-27 06:00,27,144.2,144.2,144.15,144.15,2922
20170901|2017-06-27 06:30,27,144.15,144.16,144.08,144.09,2622
20170901|2017-06-27 07:00,27,144.09,144.13,143.97,143.97,4247
20170901|2017-06-27 07:30,27,143.98,143.98,143.87,143.89,5639
20170901|2017-06-27 08:00,27,143.89,143.92,143.82,143.84,5372
20170901|2017-06-27 08:30,27,143.85,143.87,143.76,143.79,7140
20170901|2017-06-27 09:00,27,143.79,143.82,143.68,143.76,8693
20170901|2017-06-27 09:30,27,143.76,143.76,143.54,143.56,5948
20170901|2017-06-27 10:00,27,143.55,143.56,143.38,143.38,7719
20170901|2017-06-27 10:30,27,143.38,143.4,143.21,143.27,6580
20170901|2017-06-27 11:00,27,143.27,143.29,143.2,143.22,4726
20170901|2017-06-27 11:30,27,143.22,143.34,143.21,143.25,3921
20170901|2017-06-27 12:00,27,143.25,143.27,143.06,143.06,9531
20170901|2017-06-27 12:30,27,143.06,143.19,143.06,143.09,7620
20170901|2017-06-27 13:00,27,143.08,143.21,143.08,143.18,4584
20170901|2017-06-27 13:30,27,143.18,143.29,143.15,143.27,6414
20170901|2017-06-27 14:00,27,143.27,143.28,143.22,143.24,3325
20170901|2017-06-27 14:30,27,143.24,143.24,143.2,143.2,1497
20170901|2017-06-27 15:00,27,143.2,143.26,143.15,143.23,1503
20170901|2017-06-28 04:30,28,142.85,142.86,142.8,142.8,111
20170901|2017-06-28 05:00,28,142.83,142.83,142.18,142.42,5662
20170901|2017-06-28 05:30,28,142.41,142.45,142.33,142.35,3197
20170901|2017-06-28 06:00,28,142.35,142.56,142.34,142.53,3122
20170901|2017-06-28 06:30,28,142.52,142.63,142.51,142.61,3246
20170901|2017-06-28 07:00,28,142.61,142.99,142.54,142.84,10417
20170901|2017-06-28 07:30,28,142.84,142.88,142.75,142.85,8527
20170901|2017-06-28 08:00,28,142.86,142.91,142.78,142.82,6151
20170901|2017-06-28 08:30,28,142.82,142.82,142.39,142.4,8458
20170901|2017-06-28 09:00,28,142.39,142.41,142.12,142.24,11780
20170901|2017-06-28 09:30,28,142.24,142.36,142.14,142.28,8820
20170901|2017-06-28 10:00,28,142.28,142.39,142.26,142.26,6203
20170901|2017-06-28 10:30,28,142.27,142.34,142.22,142.33,5275
20170901|2017-06-28 11:00,28,142.32,142.4,142.31,142.38,3619
20170901|2017-06-28 11:30,28,142.38,142.41,142.31,142.4,2663
20170901|2017-06-28 12:00,28,142.4,142.44,142.37,142.38,2331
20170901|2017-06-28 12:30,28,142.37,142.42,142.33,142.36,3400
20170901|2017-06-28 13:00,28,142.36,142.41,142.28,142.41,4745
20170901|2017-06-28 13:30,28,142.4,142.52,142.36,142.5,4534
20170901|2017-06-28 14:00,28,142.5,142.62,142.45,142.62,3146
20170901|2017-06-28 14:30,28,142.61,142.69,142.54,142.55,2003
20170901|2017-06-28 15:00,28,142.54,142.62,142.46,142.47,1897
20170901|2017-06-29 05:00,29,142.27,142.35,142.01,142.01,2720
20170901|2017-06-29 05:30,29,142.02,142.02,141.75,141.89,3510
20170901|2017-06-29 06:00,29,141.89,141.91,141.55,141.66,4485
20170901|2017-06-29 06:30,29,141.66,141.69,141.52,141.59,4659
20170901|2017-06-29 07:00,29,141.6,141.6,141.45,141.46,9859
20170901|2017-06-29 07:30,29,141.48,141.57,141.36,141.37,9894
20170901|2017-06-29 08:00,29,141.37,141.53,141.35,141.43,7842
20170901|2017-06-29 08:30,29,141.43,141.51,141.34,141.5,8409
20170901|2017-06-29 09:00,29,141.5,141.65,141.46,141.48,10399
20170901|2017-06-29 09:30,29,141.47,141.52,141.33,141.38,7617
20170901|2017-06-29 10:00,29,141.38,141.48,141.34,141.36,6321
20170901|2017-06-29 10:30,29,141.36,141.44,141.3,141.38,4154
20170901|2017-06-29 11:00,29,141.39,141.5,141.33,141.45,3872
20170901|2017-06-29 11:30,29,141.45,141.48,141.36,141.47,2537
20170901|2017-06-29 12:00,29,141.47,141.51,141.43,141.48,2532
20170901|2017-06-29 12:30,29,141.48,141.48,141.41,141.41,3230
20170901|2017-06-29 13:00,29,141.42,141.58,141.4,141.56,3502
20170901|2017-06-29 13:30,29,141.56,141.59,141.45,141.47,4392
20170901|2017-06-29 14:00,29,141.47,141.47,141.38,141.45,2212
20170901|2017-06-29 14:30,29,141.44,141.52,141.41,141.44,1900
20170901|2017-06-29 15:00,29,141.45,141.47,141.4,141.41,671
20170901|2017-06-30 04:30,30,141.47,141.49,141.47,141.49,105
20170901|2017-06-30 05:00,30,141.49,141.51,141.41,141.41,1807
20170901|2017-06-30 05:30,30,141.41,141.41,141.31,141.35,985
20170901|2017-06-30 06:00,30,141.35,141.37,141.28,141.33,1101
20170901|2017-06-30 06:30,30,141.33,141.35,141.29,141.32,2953
20170901|2017-06-30 07:00,30,141.33,141.39,141.17,141.26,5185
20170901|2017-06-30 07:30,30,141.28,141.34,140.97,141.17,9408
20170901|2017-06-30 08:00,30,141.16,141.16,140.88,141.02,8241
20170901|2017-06-30 08:30,30,141.01,141.03,140.64,140.78,6756
20170901|2017-06-30 09:00,30,140.77,141,140.76,140.78,6046
20170901|2017-06-30 09:30,30,140.77,140.78,140.55,140.75,8382
20170901|2017-06-30 10:00,30,140.76,140.86,140.71,140.83,6876
20170901|2017-06-30 10:30,30,140.84,140.89,140.81,140.87,4689
20170901|2017-06-30 11:00,30,140.87,140.99,140.84,140.98,4967
20170901|2017-06-30 11:30,30,140.99,141,140.37,140.46,13745
20170901|2017-06-30 12:00,30,140.46,140.67,140.45,140.47,5335
20170901|2017-07-04 04:30,4,139.99,140.12,139.99,140.12,158
20170901|2017-07-04 05:00,4,140.08,140.41,140.08,140.32,3248
20170901|2017-07-04 05:30,4,140.32,140.32,140.16,140.2,1216
20170901|2017-07-04 06:00,4,140.19,140.21,139.91,140.1,1760
20170901|2017-07-04 06:30,4,140.11,140.12,139.91,140.12,2089
20170901|2017-07-04 07:00,4,140.12,140.22,140.05,140.05,5622
20170901|2017-07-04 07:30,4,140.06,140.1,139.84,139.98,4755
20170901|2017-07-04 08:00,4,139.98,140.07,139.71,139.94,5652
20170901|2017-07-04 08:30,4,139.94,140.03,139.86,139.9,3416
20170901|2017-07-04 09:00,4,139.9,139.9,139.77,139.81,4559
20170901|2017-07-04 09:30,4,139.82,139.84,139.74,139.79,2190
20170901|2017-07-04 10:00,4,139.8,139.85,139.77,139.79,1601
20170901|2017-07-04 10:30,4,139.79,139.79,139.69,139.74,1421
20170901|2017-07-04 11:00,4,139.73,139.78,139.71,139.72,1101
20170901|2017-07-04 11:30,4,139.72,139.82,139.69,139.77,1294
20170901|2017-07-04 12:00,4,139.77,139.79,139.75,139.76,176
20170901|2017-07-04 12:30,4,139.76,139.76,139.73,139.73,281
20170901|2017-07-04 13:00,4,139.74,139.96,139.74,139.93,1316
20170901|2017-07-04 13:30,4,139.9,140.05,139.81,139.85,1380
20170901|2017-07-04 14:00,4,139.85,139.95,139.84,139.87,575
20170901|2017-07-04 14:30,4,139.85,139.88,139.79,139.8,208
20170901|2017-07-04 15:00,4,139.79,139.87,139.74,139.79,310
20170901|2017-07-05 05:00,5,139.71,139.83,139.68,139.83,2421
20170901|2017-07-05 05:30,5,139.83,139.87,139.8,139.87,1306
20170901|2017-07-05 06:00,5,139.88,139.93,139.79,139.87,1869
20170901|2017-07-05 06:30,5,139.87,140.2,139.86,140.14,4424
20170901|2017-07-05 07:00,5,140.14,140.27,140.03,140.17,7645
20170901|2017-07-05 07:30,5,140.16,140.19,140,140.02,5942
20170901|2017-07-05 08:00,5,140.01,140.14,139.99,140,6608
20170901|2017-07-05 08:30,5,140.01,140.08,139.95,140.05,7056
20170901|2017-07-05 09:00,5,140.05,140.25,140.05,140.15,7757
20170901|2017-07-05 09:30,5,140.15,140.19,140.06,140.17,4808
20170901|2017-07-05 10:00,5,140.17,140.18,140.11,140.15,4201
20170901|2017-07-05 10:30,5,140.15,140.2,140.02,140.09,4752
20170901|2017-07-05 11:00,5,140.09,140.14,140,140.11,4726
20170901|2017-07-05 11:30,5,140.12,140.16,140.08,140.15,2828
20170901|2017-07-05 12:00,5,140.15,140.21,140.12,140.2,3188
20170901|2017-07-05 12:30,5,140.19,140.2,140.08,140.11,2125
20170901|2017-07-05 13:00,5,140.1,140.17,139.91,139.94,6095
20170901|2017-07-05 13:30,5,139.94,140.2,139.9,140.09,7381
20170901|2017-07-05 14:00,5,140.11,140.26,140.08,140.26,2436
20170901|2017-07-05 14:30,5,140.26,140.36,140.26,140.35,1782
20170901|2017-07-05 15:00,5,140.35,140.42,140.33,140.41,1008
20170901|2017-07-06 05:00,6,139.85,139.96,139.67,139.94,3478
20170901|2017-07-06 05:30,6,139.93,140.16,139.91,139.99,2539
20170901|2017-07-06 06:00,6,139.98,140,139.88,139.93,3013
20170901|2017-07-06 06:30,6,139.94,139.97,139.78,139.78,3775
20170901|2017-07-06 07:00,6,139.78,139.81,139.65,139.77,5762
20170901|2017-07-06 07:30,6,139.76,139.88,139.69,139.84,6759
20170901|2017-07-06 08:00,6,139.84,139.95,139.76,139.91,5105
20170901|2017-07-06 08:30,6,139.91,139.95,139.85,139.86,4107
20170901|2017-07-06 09:00,6,139.85,139.87,139.67,139.77,6375
20170901|2017-07-06 09:30,6,139.77,139.85,139.63,139.7,4621
20170901|2017-07-06 10:00,6,139.7,139.75,139.64,139.68,4315
20170901|2017-07-06 10:30,6,139.68,139.8,139.67,139.79,2749
20170901|2017-07-06 11:00,6,139.79,139.81,139.74,139.78,2128
20170901|2017-07-06 11:30,6,139.78,139.89,139.74,139.89,1757
20170901|2017-07-06 12:00,6,139.89,139.95,139.88,139.94,3240
20170901|2017-07-06 12:30,6,139.93,140.03,139.93,139.95,3191
20170901|2017-07-06 13:00,6,139.95,140.07,139.94,140.05,3568
20170901|2017-07-06 13:30,6,140.05,140.08,139.94,140.01,4377
20170901|2017-07-06 14:00,6,140,140.03,139.97,140.03,1514
20170901|2017-07-06 14:30,6,140.03,140.09,139.98,139.98,1123
20170901|2017-07-06 15:00,6,139.98,140.04,139.98,140.02,848
20170901|2017-07-07 04:30,7,139.91,139.92,139.88,139.88,76
20170901|2017-07-07 05:00,7,139.89,139.94,139.69,139.78,2372
20170901|2017-07-07 05:30,7,139.79,139.81,139.7,139.74,1042
20170901|2017-07-07 06:00,7,139.74,139.78,139.71,139.78,1412
20170901|2017-07-07 06:30,7,139.77,139.97,139.77,139.89,3105
20170901|2017-07-07 07:00,7,139.87,139.93,139.77,139.79,5139
20170901|2017-07-07 07:30,7,139.79,139.81,139.38,139.44,11989
20170901|2017-07-07 08:00,7,139.44,139.61,139.4,139.6,6738
20170901|2017-07-07 08:30,7,139.6,139.65,139.51,139.52,6915
20170901|2017-07-07 09:00,7,139.52,139.64,139.41,139.58,5595
20170901|2017-07-07 09:30,7,139.58,139.62,139.53,139.54,3766
20170901|2017-07-07 10:00,7,139.54,139.55,139.36,139.39,4498
20170901|2017-07-07 10:30,7,139.4,139.45,139.31,139.35,4535
20170901|2017-07-07 11:00,7,139.36,139.42,139.33,139.36,2242
20170901|2017-07-07 11:30,7,139.37,139.43,139.36,139.37,1493
20170901|2017-07-07 12:00,7,139.38,139.43,139.36,139.37,1694
20170901|2017-07-07 12:30,7,139.37,139.39,139.32,139.36,960
20170901|2017-07-07 13:00,7,139.36,139.36,139.27,139.34,1691
20170901|2017-07-07 13:30,7,139.33,139.36,139.29,139.29,1985
20170901|2017-07-07 14:00,7,139.3,139.42,139.29,139.41,1189
20170901|2017-07-07 14:30,7,139.41,139.45,139.39,139.43,1031
20170901|2017-07-07 15:00,7,139.43,139.43,139.37,139.39,356
20170901|2017-07-10 05:00,10,139.61,139.86,139.61,139.81,1496
20170901|2017-07-10 05:30,10,139.81,139.96,139.81,139.95,892
20170901|2017-07-10 06:00,10,139.95,140.03,139.82,139.87,2306
20170901|2017-07-10 06:30,10,139.88,139.96,139.85,139.87,1632
20170901|2017-07-10 07:00,10,139.86,139.93,139.61,139.67,6766
20170901|2017-07-10 07:30,10,139.67,139.8,139.56,139.72,4906
20170901|2017-07-10 08:00,10,139.71,139.71,139.53,139.63,3679
20170901|2017-07-10 08:30,10,139.64,139.65,139.47,139.54,2889
20170901|2017-07-10 09:00,10,139.53,139.55,139.41,139.48,4154
20170901|2017-07-10 09:30,10,139.49,139.64,139.45,139.47,3509
20170901|2017-07-10 10:00,10,139.47,139.64,139.42,139.61,6243
20170901|2017-07-10 10:30,10,139.61,139.63,139.56,139.59,2775
20170901|2017-07-10 11:00,10,139.59,139.59,139.43,139.45,1616
20170901|2017-07-10 11:30,10,139.45,139.47,139.4,139.42,1076
20170901|2017-07-10 12:00,10,139.42,139.46,139.38,139.43,1125
20170901|2017-07-10 12:30,10,139.43,139.44,139.39,139.4,1082
20170901|2017-07-10 13:00,10,139.41,139.49,139.38,139.47,1936
20170901|2017-07-10 13:30,10,139.47,139.49,139.39,139.42,2869
20170901|2017-07-10 14:00,10,139.42,139.44,139.38,139.42,910
20170901|2017-07-10 14:30,10,139.42,139.46,139.39,139.44,842
20170901|2017-07-10 15:00,10,139.44,139.47,139.41,139.42,407
20170901|2017-07-11 04:30,11,139.23,139.25,139.23,139.25,19
20170901|2017-07-11 05:00,11,139.25,139.38,139.2,139.35,2078
20170901|2017-07-11 05:30,11,139.36,139.44,139.34,139.39,1564
20170901|2017-07-11 06:00,11,139.39,139.41,139.35,139.38,1076
20170901|2017-07-11 06:30,11,139.38,139.45,139.35,139.39,1078
20170901|2017-07-11 07:00,11,139.39,139.5,139.35,139.46,4546
20170901|2017-07-11 07:30,11,139.47,139.56,139.42,139.56,4785
20170901|2017-07-11 08:00,11,139.55,139.64,139.55,139.6,4028
20170901|2017-07-11 08:30,11,139.6,139.71,139.56,139.6,5422
20170901|2017-07-11 09:00,11,139.6,139.69,139.54,139.58,7208
20170901|2017-07-11 09:30,11,139.58,139.63,139.53,139.59,4544
20170901|2017-07-11 10:00,11,139.58,139.88,139.57,139.81,5089
20170901|2017-07-11 10:30,11,139.82,139.87,139.71,139.74,3190
20170901|2017-07-11 11:00,11,139.74,139.83,139.65,139.79,2438
20170901|2017-07-11 11:30,11,139.78,139.88,139.78,139.84,2683
20170901|2017-07-11 12:00,11,139.84,139.86,139.73,139.75,2369
20170901|2017-07-11 12:30,11,139.74,139.81,139.61,139.68,3429
20170901|2017-07-11 13:00,11,139.68,139.72,139.62,139.72,1983
20170901|2017-07-11 13:30,11,139.72,139.76,139.7,139.72,1767
20170901|2017-07-11 14:00,11,139.72,139.74,139.64,139.69,1335
20170901|2017-07-11 14:30,11,139.69,139.73,139.68,139.69,1112
20170901|2017-07-11 15:00,11,139.7,139.77,139.7,139.76,239
20170901|2017-07-12 05:00,12,139.97,139.97,139.89,139.91,1253
20170901|2017-07-12 05:30,12,139.92,139.96,139.9,139.94,1017
20170901|2017-07-12 06:00,12,139.93,139.98,139.9,139.97,882
20170901|2017-07-12 06:30,12,139.97,139.98,139.83,139.86,1493
20170901|2017-07-12 07:00,12,139.86,139.89,139.8,139.86,3481
20170901|2017-07-12 07:30,12,139.86,140.18,139.75,140.14,9275
20170901|2017-07-12 08:00,12,140.14,140.33,140.08,140.28,6589
20170901|2017-07-12 08:30,12,140.27,140.32,140.11,140.13,5770
20170901|2017-07-12 09:00,12,140.13,140.17,139.7,139.92,12041
20170901|2017-07-12 09:30,12,139.91,140.09,139.84,140.07,5237
20170901|2017-07-12 10:00,12,140.06,140.08,139.79,139.81,3827
20170901|2017-07-12 10:30,12,139.81,139.82,139.61,139.62,4708
20170901|2017-07-12 11:00,12,139.62,139.64,139.47,139.55,5438
20170901|2017-07-12 11:30,12,139.55,139.58,139.41,139.56,1870
20170901|2017-07-12 12:00,12,139.57,139.65,139.48,139.62,3586
20170901|2017-07-12 12:30,12,139.62,139.65,139.53,139.63,1467
20170901|2017-07-12 13:00,12,139.62,139.71,139.58,139.66,1713
20170901|2017-07-12 13:30,12,139.66,139.66,139.48,139.51,2607
20170901|2017-07-12 14:00,12,139.5,139.59,139.5,139.57,1597
20170901|2017-07-12 14:30,12,139.57,139.63,139.51,139.52,1146
20170901|2017-07-12 15:00,12,139.53,139.59,139.53,139.56,398
20170901|2017-07-13 04:30,13,139.66,139.68,139.64,139.64,36
20170901|2017-07-13 05:00,13,139.64,139.68,139.53,139.57,1411
20170901|2017-07-13 05:30,13,139.56,139.64,139.53,139.59,736
20170901|2017-07-13 06:00,13,139.58,139.6,139.52,139.56,1700
20170901|2017-07-13 06:30,13,139.56,139.57,139.37,139.41,3496
20170901|2017-07-13 07:00,13,139.4,139.43,139.03,139.12,5531
20170901|2017-07-13 07:30,13,139.11,139.2,138.96,138.99,5934
20170901|2017-07-13 08:00,13,138.98,139.11,138.98,139.07,3173
20170901|2017-07-13 08:30,13,139.06,139.26,139.01,139.17,4065
20170901|2017-07-13 09:00,13,139.17,139.18,138.92,139,3365
20170901|2017-07-13 09:30,13,138.99,139.05,138.86,138.97,5074
20170901|2017-07-13 10:00,13,138.98,139,138.76,138.76,3671
20170901|2017-07-13 10:30,13,138.76,138.8,138.66,138.7,4646
20170901|2017-07-13 11:00,13,138.69,138.82,138.68,138.81,2942
20170901|2017-07-13 11:30,13,138.81,138.89,138.75,138.89,1557
20170901|2017-07-13 12:00,13,138.89,138.95,138.78,138.91,2661
20170901|2017-07-13 12:30,13,138.9,138.93,138.87,138.91,1406
20170901|2017-07-13 13:00,13,138.9,138.9,138.77,138.8,2064
20170901|2017-07-13 13:30,13,138.8,138.95,138.79,138.92,3905
20170901|2017-07-13 14:00,13,138.92,139,138.9,138.98,1447
20170901|2017-07-13 14:30,13,138.99,139.06,138.97,139.01,1208
20170901|2017-07-13 15:00,13,139.02,139.18,139.01,139.16,854
20170901|2017-07-14 04:30,14,139.05,139.09,139.05,139.08,87
20170901|2017-07-14 05:00,14,139.07,139.19,139.02,139.15,1460
20170901|2017-07-14 05:30,14,139.14,139.15,139.05,139.1,555
20170901|2017-07-14 06:00,14,139.09,139.18,139.08,139.14,1511
20170901|2017-07-14 06:30,14,139.13,139.23,139.13,139.15,1413
20170901|2017-07-14 07:00,14,139.15,139.17,139.07,139.12,4837
20170901|2017-07-14 07:30,14,139.13,139.85,139.13,139.76,11621
20170901|2017-07-14 08:00,14,139.76,139.79,139.48,139.59,5782
20170901|2017-07-14 08:30,14,139.6,139.6,139.41,139.51,4659
20170901|2017-07-14 09:00,14,139.51,139.57,139.26,139.29,5233
20170901|2017-07-14 09:30,14,139.29,139.37,139.2,139.25,4330
20170901|2017-07-14 10:00,14,139.26,139.35,139.24,139.28,3043
20170901|2017-07-14 10:30,14,139.28,139.32,139.14,139.3,3972
20170901|2017-07-14 11:00,14,139.3,139.34,139.2,139.25,3577
20170901|2017-07-14 11:30,14,139.25,139.37,139.24,139.32,1662
20170901|2017-07-14 12:00,14,139.32,139.32,139.24,139.29,1108
20170901|2017-07-14 12:30,14,139.28,139.29,139.24,139.28,1045
20170901|2017-07-14 13:00,14,139.27,139.29,139.23,139.23,1130
20170901|2017-07-14 13:30,14,139.23,139.26,139.23,139.26,1784
20170901|2017-07-14 14:00,14,139.25,139.33,139.23,139.25,729
20170901|2017-07-14 14:30,14,139.25,139.26,139.2,139.22,630
20170901|2017-07-14 15:00,14,139.2,139.3,139.2,139.3,464
20170901|2017-07-17 04:30,17,139.3,139.36,139.3,139.34,58
20170901|2017-07-17 05:00,17,139.34,139.6,139.28,139.5,989
20170901|2017-07-17 05:30,17,139.5,139.66,139.5,139.53,426
20170901|2017-07-17 06:00,17,139.54,139.56,139.46,139.54,441
20170901|2017-07-17 06:30,17,139.54,139.57,139.46,139.46,1201
20170901|2017-07-17 07:00,17,139.46,139.56,139.45,139.56,2674
20170901|2017-07-17 07:30,17,139.56,139.59,139.23,139.24,4092
20170901|2017-07-17 08:00,17,139.24,139.27,139.14,139.14,2618
20170901|2017-07-17 08:30,17,139.14,139.29,139.14,139.26,3633
20170901|2017-07-17 09:00,17,139.27,139.41,139.22,139.33,3718
20170901|2017-07-17 09:30,17,139.33,139.37,139.3,139.32,5638
20170901|2017-07-17 10:00,17,139.32,139.34,139.23,139.28,2145
20170901|2017-07-17 10:30,17,139.29,139.43,139.28,139.42,1546
20170901|2017-07-17 11:00,17,139.43,139.43,139.34,139.36,822
20170901|2017-07-17 11:30,17,139.35,139.4,139.34,139.36,834
20170901|2017-07-17 12:00,17,139.35,139.4,139.35,139.38,981
20170901|2017-07-17 12:30,17,139.38,139.4,139.34,139.4,924
20170901|2017-07-17 13:00,17,139.4,139.44,139.39,139.43,885
20170901|2017-07-17 13:30,17,139.43,139.46,139.39,139.42,1482
20170901|2017-07-17 14:00,17,139.42,139.44,139.38,139.41,1195
20170901|2017-07-17 14:30,17,139.42,139.43,139.33,139.35,1164
20170901|2017-07-17 15:00,17,139.34,139.34,139.18,139.18,343
20170901|2017-07-18 04:30,18,139.35,139.38,139.32,139.32,73
20170901|2017-07-18 05:00,18,139.38,139.49,139.32,139.34,1536
20170901|2017-07-18 05:30,18,139.35,139.38,139.27,139.31,771
20170901|2017-07-18 06:00,18,139.32,139.42,139.08,139.08,3220
20170901|2017-07-18 06:30,18,139.08,139.24,139.05,139.21,4180
20170901|2017-07-18 07:00,18,139.2,139.33,139.17,139.21,6293
20170901|2017-07-18 07:30,18,139.22,139.39,139.16,139.3,9423
20170901|2017-07-18 08:00,18,139.31,139.46,139.21,139.41,4452
20170901|2017-07-18 08:30,18,139.41,139.46,139.23,139.31,4715
20170901|2017-07-18 09:00,18,139.31,139.55,139.31,139.5,7254
20170901|2017-07-18 09:30,18,139.5,139.75,139.5,139.59,7002
20170901|2017-07-18 10:00,18,139.6,139.65,139.53,139.57,2968
20170901|2017-07-18 10:30,18,139.58,139.74,139.56,139.72,2478
20170901|2017-07-18 11:00,18,139.73,139.73,139.63,139.64,2381
20170901|2017-07-18 11:30,18,139.65,139.67,139.56,139.58,2263
20170901|2017-07-18 12:00,18,139.58,139.63,139.53,139.56,2255
20170901|2017-07-18 12:30,18,139.57,139.58,139.51,139.54,1235
20170901|2017-07-18 13:00,18,139.53,139.63,139.53,139.62,1319
20170901|2017-07-18 13:30,18,139.61,139.68,139.55,139.59,2636
20170901|2017-07-18 14:00,18,139.59,139.63,139.55,139.6,1546
20170901|2017-07-18 14:30,18,139.61,139.67,139.58,139.64,1126
20170901|2017-07-18 15:00,18,139.63,139.7,139.62,139.65,405
20170901|2017-07-19 04:30,19,139.6,139.6,139.6,139.6,13
20170901|2017-07-19 05:00,19,139.57,139.6,139.51,139.53,1128
20170901|2017-07-19 05:30,19,139.53,139.53,139.43,139.45,807
20170901|2017-07-19 06:00,19,139.44,139.48,139.43,139.46,1309
20170901|2017-07-19 06:30,19,139.47,139.49,139.42,139.49,1793
20170901|2017-07-19 07:00,19,139.49,139.51,139.33,139.33,4865
20170901|2017-07-19 07:30,19,139.36,139.37,139.25,139.35,7139
20170901|2017-07-19 08:00,19,139.36,139.39,139.23,139.32,4393
20170901|2017-07-19 08:30,19,139.32,139.42,139.31,139.37,4390
20170901|2017-07-19 09:00,19,139.38,139.38,139.29,139.32,4842
20170901|2017-07-19 09:30,19,139.31,139.34,139.21,139.31,5343
20170901|2017-07-19 10:00,19,139.31,139.33,139.23,139.3,3531
20170901|2017-07-19 10:30,19,139.31,139.33,139.22,139.23,3068
20170901|2017-07-19 11:00,19,139.23,139.34,139.18,139.31,2189
20170901|2017-07-19 11:30,19,139.32,139.35,139.28,139.34,1177
20170901|2017-07-19 12:00,19,139.35,139.35,139.28,139.28,1038
20170901|2017-07-19 12:30,19,139.28,139.3,139.27,139.28,1263
20170901|2017-07-19 13:00,19,139.28,139.34,139.26,139.31,1162
20170901|2017-07-19 13:30,19,139.3,139.3,139.24,139.24,1568
20170901|2017-07-19 14:00,19,139.24,139.29,139.23,139.26,1023
20170901|2017-07-19 14:30,19,139.27,139.28,139.2,139.23,954
20170901|2017-07-19 15:00,19,139.22,139.24,139.12,139.2,1768
20170901|2017-07-20 05:00,20,139.19,139.23,139.1,139.18,1352
20170901|2017-07-20 05:30,20,139.19,139.21,139.16,139.2,851
20170901|2017-07-20 06:00,20,139.19,139.22,139.14,139.17,1123
20170901|2017-07-20 06:30,20,139.17,139.45,139.17,139.44,3248
20170901|2017-07-20 07:00,20,139.43,139.45,139.32,139.38,3932
20170901|2017-07-20 07:30,20,139.37,139.47,139.23,139.45,7487
20170901|2017-07-20 08:00,20,139.45,139.62,139.38,139.49,3850
20170901|2017-07-20 08:30,20,139.49,139.55,139.4,139.42,5178
20170901|2017-07-20 09:00,20,139.42,139.45,139.25,139.26,3219
20170901|2017-07-20 09:30,20,139.26,139.43,139.25,139.34,4171
20170901|2017-07-20 10:00,20,139.34,139.56,139.33,139.56,3027
20170901|2017-07-20 10:30,20,139.57,139.71,139.55,139.61,3038
20170901|2017-07-20 11:00,20,139.61,139.7,139.58,139.58,1841
20170901|2017-07-20 11:30,20,139.58,139.6,139.53,139.55,1267
20170901|2017-07-20 12:00,20,139.55,139.56,139.39,139.44,2538
20170901|2017-07-20 12:30,20,139.44,139.45,139.22,139.27,3066
20170901|2017-07-20 13:00,20,139.27,139.31,139.24,139.28,2473
20170901|2017-07-20 13:30,20,139.28,139.33,139.23,139.32,2663
20170901|2017-07-20 14:00,20,139.31,139.38,139.31,139.37,1072
20170901|2017-07-20 14:30,20,139.37,139.39,139.33,139.39,672
20170901|2017-07-20 15:00,20,139.38,139.42,139.38,139.4,323
20170901|2017-07-21 04:30,21,139.61,139.64,139.55,139.62,71
20170901|2017-07-21 05:00,21,139.6,139.67,139.55,139.56,1967
20170901|2017-07-21 05:30,21,139.56,139.6,139.52,139.59,949
20170901|2017-07-21 06:00,21,139.59,139.62,139.54,139.58,1609
20170901|2017-07-21 06:30,21,139.59,139.63,139.52,139.53,1739
20170901|2017-07-21 07:00,21,139.53,139.59,139.46,139.57,3432
20170901|2017-07-21 07:30,21,139.56,139.58,139.41,139.52,6259
20170901|2017-07-21 08:00,21,139.52,139.59,139.42,139.53,3298
20170901|2017-07-21 08:30,21,139.52,139.56,139.44,139.53,2607
20170901|2017-07-21 09:00,21,139.53,139.55,139.34,139.38,2002
20170901|2017-07-21 09:30,21,139.39,139.46,139.34,139.42,3774
20170901|2017-07-21 10:00,21,139.42,139.44,139.37,139.42,3194
20170901|2017-07-21 10:30,21,139.43,139.53,139.41,139.52,1691
20170901|2017-07-21 11:00,21,139.51,139.55,139.48,139.55,1028
20170901|2017-07-21 11:30,21,139.55,139.6,139.53,139.58,1079
20170901|2017-07-21 12:00,21,139.58,139.62,139.55,139.62,2314
20170901|2017-07-21 12:30,21,139.62,139.62,139.54,139.57,1291
20170901|2017-07-21 13:00,21,139.57,139.59,139.52,139.57,2018
20170901|2017-07-21 13:30,21,139.57,139.59,139.5,139.56,2820
20170901|2017-07-21 14:00,21,139.54,139.57,139.42,139.43,1055
20170901|2017-07-21 14:30,21,139.42,139.45,139.41,139.42,480
20170901|2017-07-21 15:00,21,139.42,139.49,139.42,139.44,329
20170901|2017-07-24 05:00,24,139.5,139.6,139.5,139.57,869
20170901|2017-07-24 05:30,24,139.57,139.57,139.48,139.52,289
20170901|2017-07-24 06:00,24,139.51,139.51,139.33,139.35,787
20170901|2017-07-24 06:30,24,139.36,139.37,139.29,139.34,1437
20170901|2017-07-24 07:00,24,139.33,139.34,139.24,139.28,2752
20170901|2017-07-24 07:30,24,139.27,139.28,139.2,139.25,2520
20170901|2017-07-24 08:00,24,139.24,139.26,139.07,139.08,3370
20170901|2017-07-24 08:30,24,139.08,139.15,139.04,139.09,2251
20170901|2017-07-24 09:00,24,139.07,139.23,139.07,139.23,3246
20170901|2017-07-24 09:30,24,139.23,139.25,139.1,139.13,3563
20170901|2017-07-24 10:00,24,139.12,139.21,139.1,139.18,3746
20170901|2017-07-24 10:30,24,139.18,139.25,139.16,139.2,2398
20170901|2017-07-24 11:00,24,139.2,139.21,139.12,139.16,1848
20170901|2017-07-24 11:30,24,139.16,139.18,139.08,139.11,1871
20170901|2017-07-24 12:00,24,139.11,139.12,139.04,139.04,1544
20170901|2017-07-24 12:30,24,139.04,139.05,139,139,1540
20170901|2017-07-24 13:00,24,139.01,139.05,138.99,139,1700
20170901|2017-07-24 13:30,24,139,139.02,138.93,139.01,2127
20170901|2017-07-24 14:00,24,139.01,139.05,138.98,139.02,611
20170901|2017-07-24 14:30,24,139.03,139.06,139,139.02,535
20170901|2017-07-24 15:00,24,139.01,139.01,138.95,138.96,342
20170901|2017-07-25 04:30,25,138.75,138.85,138.75,138.8,29
20170901|2017-07-25 05:00,25,138.81,138.81,138.73,138.79,1741
20170901|2017-07-25 05:30,25,138.78,138.79,138.74,138.76,490
20170901|2017-07-25 06:00,25,138.76,138.76,138.69,138.72,892
20170901|2017-07-25 06:30,25,138.72,138.76,138.5,138.55,2110
20170901|2017-07-25 07:00,25,138.55,138.55,138.3,138.35,6001
20170901|2017-07-25 07:30,25,138.35,138.43,138.07,138.13,7536
20170901|2017-07-25 08:00,25,138.13,138.27,138.11,138.19,4400
20170901|2017-07-25 08:30,25,138.19,138.36,138.14,138.27,6695
20170901|2017-07-25 09:00,25,138.27,138.28,138.16,138.23,5706
20170901|2017-07-25 09:30,25,138.22,138.26,138.06,138.06,4872
20170901|2017-07-25 10:00,25,138.05,138.07,137.92,138.01,3987
20170901|2017-07-25 10:30,25,138,138.06,138,138.03,2327
20170901|2017-07-25 11:00,25,138.02,138.03,137.93,137.97,2777
20170901|2017-07-25 11:30,25,137.97,138.04,137.94,137.99,1527
20170901|2017-07-25 12:00,25,138,138.09,137.98,138.08,1994
20170901|2017-07-25 12:30,25,138.08,138.11,138.04,138.1,2006
20170901|2017-07-25 13:00,25,138.11,138.12,137.95,137.96,1648
20170901|2017-07-25 13:30,25,137.96,138.01,137.86,137.93,2511
20170901|2017-07-25 14:00,25,137.93,137.99,137.84,137.87,2260
20170901|2017-07-25 14:30,25,137.87,137.91,137.77,137.81,2566
20170901|2017-07-25 15:00,25,137.83,137.86,137.81,137.82,749
20170901|2017-07-26 04:30,26,137.93,137.99,137.87,137.95,65
20170901|2017-07-26 05:00,26,137.91,138.11,137.91,138.05,2047
20170901|2017-07-26 05:30,26,138.05,138.06,137.94,137.98,1398
20170901|2017-07-26 06:00,26,137.98,138.11,137.95,138.1,1536
20170901|2017-07-26 06:30,26,138.1,138.18,138.07,138.1,3019
20170901|2017-07-26 07:00,26,138.1,138.14,137.91,138,5647
20170901|2017-07-26 07:30,26,138,138.14,137.98,138.13,4480
20170901|2017-07-26 08:00,26,138.13,138.2,137.98,138.04,4916
20170901|2017-07-26 08:30,26,138.04,138.07,137.98,138.02,5310
20170901|2017-07-26 09:00,26,138.03,138.3,138,138.21,6122
20170901|2017-07-26 09:30,26,138.21,138.26,138.11,138.22,3012
20170901|2017-07-26 10:00,26,138.22,138.25,138.17,138.22,2237
20170901|2017-07-26 10:30,26,138.22,138.23,138.15,138.19,2309
20170901|2017-07-26 11:00,26,138.19,138.21,138.14,138.15,1924
20170901|2017-07-26 11:30,26,138.16,138.23,138.14,138.21,2119
20170901|2017-07-26 12:00,26,138.21,138.37,138.21,138.33,2911
20170901|2017-07-26 12:30,26,138.34,138.41,138.32,138.35,2140
20170901|2017-07-26 13:00,26,138.36,138.59,138.27,138.52,7662
20170901|2017-07-26 13:30,26,138.53,138.74,138.52,138.72,5987
20170901|2017-07-26 14:00,26,138.72,138.74,138.58,138.61,3373
20170901|2017-07-26 14:30,26,138.61,138.61,138.48,138.48,3817
20170901|2017-07-26 15:00,26,138.49,138.51,138.46,138.49,1427
20170901|2017-07-27 04:30,27,138.5,138.5,138.41,138.41,85
20170901|2017-07-27 05:00,27,138.44,138.57,138.38,138.48,1530
20170901|2017-07-27 05:30,27,138.49,138.52,138.44,138.49,732
20170901|2017-07-27 06:00,27,138.48,138.67,138.48,138.62,1791
20170901|2017-07-27 06:30,27,138.62,138.63,138.47,138.5,1692
20170901|2017-07-27 07:00,27,138.5,138.57,138.39,138.54,4073
20170901|2017-07-27 07:30,27,138.56,138.6,138.31,138.37,5226
20170901|2017-07-27 08:00,27,138.37,138.51,138.34,138.46,4720
20170901|2017-07-27 08:30,27,138.45,138.59,138.44,138.54,3994
20170901|2017-07-27 09:00,27,138.54,138.55,138.25,138.25,6116
20170901|2017-07-27 09:30,27,138.25,138.28,138.14,138.28,5769
20170901|2017-07-27 10:00,27,138.29,138.32,138.2,138.23,6887
20170901|2017-07-27 10:30,27,138.22,138.25,138.15,138.17,5638
20170901|2017-07-27 11:00,27,138.16,138.17,138.08,138.16,4444
20170901|2017-07-27 11:30,27,138.16,138.3,138.14,138.29,3812
20170901|2017-07-27 12:00,27,138.29,138.32,138.18,138.27,2892
20170901|2017-07-27 12:30,27,138.26,138.32,138.08,138.2,3403
20170901|2017-07-27 13:00,27,138.19,138.2,138.03,138.17,3690
20170901|2017-07-27 13:30,27,138.18,138.27,138.15,138.24,4702
20170901|2017-07-27 14:00,27,138.24,138.28,138.23,138.25,1806
20170901|2017-07-27 14:30,27,138.25,138.25,138.12,138.15,1771
20170901|2017-07-27 15:00,27,138.14,138.22,138.13,138.16,506
20170901|2017-07-28 05:00,28,137.9,138.02,137.66,137.97,2912
20170901|2017-07-28 05:30,28,137.97,137.97,137.9,137.9,921
20170901|2017-07-28 06:00,28,137.9,137.9,137.74,137.76,1548
20170901|2017-07-28 06:30,28,137.76,137.86,137.76,137.86,1728
20170901|2017-07-28 07:00,28,137.85,138.01,137.85,137.91,5253
20170901|2017-07-28 07:30,28,137.92,137.97,137.44,137.53,13154
20170901|2017-07-28 08:00,28,137.53,137.7,137.53,137.63,6417
20170901|2017-07-28 08:30,28,137.64,137.82,137.63,137.77,3558
20170901|2017-07-28 09:00,28,137.77,137.83,137.66,137.67,3768
20170901|2017-07-28 09:30,28,137.67,137.83,137.65,137.76,4101
20170901|2017-07-28 10:00,28,137.76,137.95,137.7,137.91,3920
20170901|2017-07-28 10:30,28,137.92,137.99,137.81,137.84,2361
20170901|2017-07-28 11:00,28,137.84,137.87,137.74,137.79,2222
20170901|2017-07-28 11:30,28,137.8,137.8,137.73,137.74,1355
20170901|2017-07-28 12:00,28,137.74,137.78,137.71,137.73,1270
20170901|2017-07-28 12:30,28,137.74,137.8,137.73,137.78,1374
20170901|2017-07-28 13:00,28,137.79,137.84,137.79,137.83,1522
20170901|2017-07-28 13:30,28,137.82,137.94,137.8,137.92,2795
20170901|2017-07-28 14:00,28,137.93,137.94,137.81,137.83,1374
20170901|2017-07-28 14:30,28,137.83,137.85,137.78,137.8,938
20170901|2017-07-28 15:00,28,137.81,137.85,137.79,137.82,597
20170901|2017-07-31 04:30,31,137.83,137.84,137.82,137.82,39
20170901|2017-07-31 05:00,31,137.86,137.86,137.79,137.82,1064
20170901|2017-07-31 05:30,31,137.82,137.86,137.78,137.83,851
20170901|2017-07-31 06:00,31,137.82,137.84,137.77,137.78,957
20170901|2017-07-31 06:30,31,137.76,137.77,137.61,137.63,1722
20170901|2017-07-31 07:00,31,137.64,137.67,137.44,137.52,4397
20170901|2017-07-31 07:30,31,137.53,137.64,137.46,137.5,4515
20170901|2017-07-31 08:00,31,137.51,137.51,137.38,137.47,4221
20170901|2017-07-31 08:30,31,137.46,137.49,137.35,137.45,6460
20170901|2017-07-31 09:00,31,137.45,137.47,137.39,137.45,4472
20170901|2017-07-31 09:30,31,137.44,137.67,137.41,137.57,4044
20170901|2017-07-31 10:00,31,137.56,137.57,137.43,137.46,3493
20170901|2017-07-31 10:30,31,137.46,137.5,137.42,137.49,2137
20170901|2017-07-31 11:00,31,137.49,137.52,137.45,137.5,2448
20170901|2017-07-31 11:30,31,137.5,137.54,137.49,137.5,1578
20170901|2017-07-31 12:00,31,137.5,137.51,137.4,137.4,1678
20170901|2017-07-31 12:30,31,137.41,137.44,137.36,137.42,1671
20170901|2017-07-31 13:00,31,137.41,137.43,137.37,137.4,2235
20170901|2017-07-31 13:30,31,137.4,137.43,137.26,137.3,8202
20170901|2017-07-31 14:00,31,137.3,137.42,137.29,137.4,2876
20170901|2017-07-31 14:30,31,137.41,137.43,137.35,137.41,1543
20170901|2017-07-31 15:00,31,137.41,137.42,137.37,137.37,502
20170901|2017-08-01 05:00,1,137.46,137.7,137.38,137.62,3130
20170901|2017-08-01 05:30,1,137.62,137.66,137.6,137.63,1743
20170901|2017-08-01 06:00,1,137.63,137.66,137.57,137.61,1977
20170901|2017-08-01 06:30,1,137.6,137.65,137.59,137.63,2166
20170901|2017-08-01 07:00,1,137.64,137.66,137.51,137.63,6817
20170901|2017-08-01 07:30,1,137.65,137.66,137.5,137.52,4966
20170901|2017-08-01 08:00,1,137.51,137.52,137.4,137.47,4866
20170901|2017-08-01 08:30,1,137.47,137.9,137.47,137.87,5475
20170901|2017-08-01 09:00,1,137.87,137.97,137.76,137.92,7214
20170901|2017-08-01 09:30,1,137.93,138.07,137.88,138.05,6157
20170901|2017-08-01 10:00,1,138.06,138.25,137.98,138.2,6396
20170901|2017-08-01 10:30,1,138.2,138.26,138.15,138.17,5042
20170901|2017-08-01 11:00,1,138.17,138.22,138.15,138.15,3511
20170901|2017-08-01 11:30,1,138.15,138.35,138.14,138.35,4898
20170901|2017-08-01 12:00,1,138.34,138.41,138.32,138.37,3129
20170901|2017-08-01 12:30,1,138.37,138.58,138.37,138.58,3968
20170901|2017-08-01 13:00,1,138.58,138.6,138.51,138.58,4182
20170901|2017-08-01 13:30,1,138.58,138.61,138.53,138.6,4037
20170901|2017-08-01 14:00,1,138.61,138.61,138.55,138.57,2617
20170901|2017-08-01 14:30,1,138.56,138.67,138.56,138.65,1940
20170901|2017-08-01 15:00,1,138.64,138.68,138.62,138.64,789
20170901|2017-08-02 05:00,2,138.45,138.51,138.36,138.41,2757
20170901|2017-08-02 05:30,2,138.41,138.54,138.37,138.46,1203
20170901|2017-08-02 06:00,2,138.46,138.48,138.38,138.45,2091
20170901|2017-08-02 06:30,2,138.44,138.65,138.41,138.63,1832
20170901|2017-08-02 07:00,2,138.63,138.67,138.5,138.59,6432
20170901|2017-08-02 07:30,2,138.6,138.75,138.49,138.73,10094
20170901|2017-08-02 08:00,2,138.72,138.89,138.68,138.83,8762
20170901|2017-08-02 08:30,2,138.84,139.03,138.78,139.01,7116
20170901|2017-08-02 09:00,2,139,139.12,138.97,139.05,6822
20170901|2017-08-02 09:30,2,139.04,139.17,139.04,139.15,6297
20170901|2017-08-02 10:00,2,139.16,139.23,139.11,139.21,8246
20170901|2017-08-02 10:30,2,139.2,139.22,138.98,139.03,6110
20170901|2017-08-02 11:00,2,139.03,139.09,138.98,139.07,2532
20170901|2017-08-02 11:30,2,139.08,139.09,139.03,139.05,1952
20170901|2017-08-02 12:00,2,139.05,139.06,138.96,138.97,2091
20170901|2017-08-02 12:30,2,138.97,139.01,138.93,138.98,2868
20170901|2017-08-02 13:00,2,138.98,138.98,138.85,138.86,2392
20170901|2017-08-02 13:30,2,138.87,138.95,138.83,138.91,3358
20170901|2017-08-02 14:00,2,138.91,138.92,138.85,138.85,1442
20170901|2017-08-02 14:30,2,138.86,138.89,138.85,138.87,1181
20170901|2017-08-02 15:00,2,138.87,138.88,138.84,138.87,289
20170901|2017-08-03 05:00,3,138.99,138.99,138.78,138.83,1628
20170901|2017-08-03 05:30,3,138.82,138.87,138.8,138.85,723
20170901|2017-08-03 06:00,3,138.84,138.92,138.82,138.88,2211
20170901|2017-08-03 06:30,3,138.88,139.11,138.88,139.09,4494
20170901|2017-08-03 07:00,3,139.09,139.12,139.01,139.03,4858
20170901|2017-08-03 07:30,3,139.04,139.06,138.92,138.93,4845
20170901|2017-08-03 08:00,3,138.92,138.97,138.9,138.96,3456
20170901|2017-08-03 08:30,3,138.96,138.99,138.89,138.92,3944
20170901|2017-08-03 09:00,3,138.93,139.1,138.89,139.03,5524
20170901|2017-08-03 09:30,3,139.03,139.11,138.97,139.1,4244
20170901|2017-08-03 10:00,3,139.1,139.19,139.09,139.18,4175
20170901|2017-08-03 10:30,3,139.18,139.33,139.18,139.23,3940
20170901|2017-08-03 11:00,3,139.23,139.29,139.19,139.2,1777
20170901|2017-08-03 11:30,3,139.19,139.24,139.13,139.14,2088
20170901|2017-08-03 12:00,3,139.13,139.14,139.06,139.07,1328
20170901|2017-08-03 12:30,3,139.08,139.09,139.02,139.05,1676
20170901|2017-08-03 13:00,3,139.05,139.15,139.05,139.07,1924
20170901|2017-08-03 13:30,3,139.08,139.19,139.06,139.16,2541
20170901|2017-08-03 14:00,3,139.16,139.17,139.12,139.14,1261
20170901|2017-08-03 14:30,3,139.14,139.36,139.14,139.36,2916
20170901|2017-08-03 15:00,3,139.36,139.38,139.26,139.32,798
20170901|2017-08-04 05:00,4,139.21,139.27,139.13,139.27,1064
20170901|2017-08-04 05:30,4,139.25,139.25,139.19,139.2,220
20170901|2017-08-04 06:00,4,139.2,139.24,139.17,139.2,1165
20170901|2017-08-04 06:30,4,139.2,139.24,139.18,139.23,640
20170901|2017-08-04 07:00,4,139.23,139.3,139.17,139.27,2946
20170901|2017-08-04 07:30,4,139.2,139.2,138.84,138.84,7944
20170901|2017-08-04 08:00,4,138.84,139.03,138.83,138.98,4705
20170901|2017-08-04 08:30,4,138.98,139.1,138.88,138.88,3995
20170901|2017-08-04 09:00,4,138.87,138.88,138.74,138.77,4693
20170901|2017-08-04 09:30,4,138.78,138.88,138.72,138.82,4075
20170901|2017-08-04 10:00,4,138.82,138.87,138.77,138.77,2840
20170901|2017-08-04 10:30,4,138.77,139.03,138.76,138.99,2439
20170901|2017-08-04 11:00,4,139,139.15,139,139.09,3589
20170901|2017-08-04 11:30,4,139.08,139.12,139.01,139.04,2145
20170901|2017-08-04 12:00,4,139.03,139.08,139.01,139.04,1060
20170901|2017-08-08 05:00,8,139.13,139.3,139.11,139.28,1028
20170901|2017-08-08 05:30,8,139.27,139.4,139.24,139.25,1474
20170901|2017-08-08 06:00,8,139.24,139.27,139.15,139.27,2057
20170901|2017-08-08 06:30,8,139.27,139.28,139.2,139.24,1074
20170901|2017-08-08 07:00,8,139.25,139.33,139.22,139.33,4344
20170901|2017-08-08 07:30,8,139.33,139.34,139.11,139.11,5036
20170901|2017-08-08 08:00,8,139.12,139.18,139.06,139.16,2988
20170901|2017-08-08 08:30,8,139.14,139.19,139.09,139.09,2908
20170901|2017-08-08 09:00,8,139.1,139.1,138.94,138.94,3062
20170901|2017-08-08 09:30,8,138.94,138.97,138.76,138.81,3102
20170901|2017-08-08 10:00,8,138.8,138.82,138.64,138.67,3234
20170901|2017-08-08 10:30,8,138.67,138.7,138.59,138.69,2580
20170901|2017-08-08 11:00,8,138.69,138.89,138.68,138.89,2951
20170901|2017-08-08 11:30,8,138.89,138.91,138.84,138.86,1707
20170901|2017-08-08 12:00,8,138.85,138.95,138.73,138.77,2182
20170901|2017-08-08 12:30,8,138.76,138.8,138.71,138.76,1718
20170901|2017-08-08 13:00,8,138.76,138.76,138.65,138.7,1669
20170901|2017-08-08 13:30,8,138.69,138.71,138.62,138.67,2771
20170901|2017-08-08 14:00,8,138.67,138.8,138.64,138.76,2323
20170901|2017-08-08 14:30,8,138.77,138.87,138.77,138.83,1468
20170901|2017-08-08 15:00,8,138.85,138.91,138.83,138.84,715
20170901|2017-08-09 05:00,9,139.21,139.31,139.11,139.12,1711
20170901|2017-08-09 05:30,9,139.12,139.12,139.04,139.09,1108
20170901|2017-08-09 06:00,9,139.09,139.19,139.07,139.17,1538
20170901|2017-08-09 06:30,9,139.17,139.22,139.15,139.2,1357
20170901|2017-08-09 07:00,9,139.2,139.6,139.2,139.58,4148
20170901|2017-08-09 07:30,9,139.58,139.6,139.44,139.58,5480
20170901|2017-08-09 08:00,9,139.58,139.59,139.44,139.51,4199
20170901|2017-08-09 08:30,9,139.51,139.53,139.42,139.47,3793
20170901|2017-08-09 09:00,9,139.47,139.55,139.46,139.54,3316
20170901|2017-08-09 09:30,9,139.54,139.57,139.34,139.4,3457
20170901|2017-08-09 10:00,9,139.4,139.45,139.34,139.45,2958
20170901|2017-08-09 10:30,9,139.44,139.47,139.25,139.26,1924
20170901|2017-08-09 11:00,9,139.27,139.34,139.16,139.27,3538
20170901|2017-08-09 11:30,9,139.27,139.3,139.19,139.24,2257
20170901|2017-08-09 12:00,9,139.25,139.27,139.12,139.25,3271
20170901|2017-08-09 12:30,9,139.25,139.27,139.16,139.16,1236
20170901|2017-08-09 13:00,9,139.16,139.25,139.16,139.24,914
20170901|2017-08-09 13:30,9,139.23,139.34,139.22,139.32,2105
20170901|2017-08-09 14:00,9,139.33,139.34,139.3,139.31,1216
20170901|2017-08-09 14:30,9,139.31,139.32,139.21,139.23,707
20170901|2017-08-09 15:00,9,139.22,139.27,139.21,139.27,253
20170901|2017-08-10 04:30,10,139.35,139.35,139.35,139.35,3
20170901|2017-08-10 05:00,10,139.29,139.4,139.29,139.38,1043
20170901|2017-08-10 05:30,10,139.38,139.47,139.33,139.46,948
20170901|2017-08-10 06:00,10,139.46,139.5,139.33,139.42,1935
20170901|2017-08-10 06:30,10,139.4,139.45,139.4,139.43,701
20170901|2017-08-10 07:00,10,139.42,139.47,139.38,139.44,3246
20170901|2017-08-10 07:30,10,139.45,139.54,139.34,139.44,4234
20170901|2017-08-10 08:00,10,139.44,139.57,139.42,139.52,2539
20170901|2017-08-10 08:30,10,139.53,139.63,139.51,139.56,3059
20170901|2017-08-10 09:00,10,139.55,139.81,139.55,139.71,3776
20170901|2017-08-10 09:30,10,139.71,139.75,139.6,139.64,2689
20170901|2017-08-10 10:00,10,139.64,139.75,139.63,139.72,2066
20170901|2017-08-10 10:30,10,139.72,139.74,139.57,139.58,2641
20170901|2017-08-10 11:00,10,139.59,139.62,139.51,139.62,1741
20170901|2017-08-10 11:30,10,139.63,139.69,139.59,139.59,1338
20170901|2017-08-10 12:00,10,139.6,139.75,139.59,139.72,2161
20170901|2017-08-10 12:30,10,139.72,139.86,139.72,139.81,1432
20170901|2017-08-10 13:00,10,139.8,139.81,139.72,139.78,1852
20170901|2017-08-10 13:30,10,139.78,139.84,139.73,139.8,2084
20170901|2017-08-10 14:00,10,139.8,139.88,139.78,139.86,1605
20170901|2017-08-10 14:30,10,139.85,139.93,139.84,139.92,1785
20170901|2017-08-10 15:00,10,139.93,139.93,139.87,139.88,597
20170901|2017-08-11 05:00,11,140,140.11,139.96,140.07,1763
20170901|2017-08-11 05:30,11,140.07,140.08,139.98,140.02,1550
20170901|2017-08-11 06:00,11,140.01,140.06,139.87,139.88,1418
20170901|2017-08-11 06:30,11,139.88,139.95,139.88,139.93,1116
20170901|2017-08-11 07:00,11,139.92,139.96,139.71,139.76,4295
20170901|2017-08-11 07:30,11,139.74,139.96,139.71,139.79,8576
20170901|2017-08-11 08:00,11,139.8,139.8,139.62,139.75,4119
20170901|2017-08-11 08:30,11,139.75,139.9,139.63,139.9,4156
20170901|2017-08-11 09:00,11,139.9,139.98,139.81,139.97,3595
20170901|2017-08-11 09:30,11,139.98,139.98,139.71,139.78,2618
20170901|2017-08-11 10:00,11,139.78,139.96,139.78,139.92,2297
20170901|2017-08-11 10:30,11,139.92,139.98,139.91,139.96,1519
20170901|2017-08-11 11:00,11,139.96,139.97,139.83,139.88,2274
20170901|2017-08-11 11:30,11,139.87,139.95,139.83,139.92,1261
20170901|2017-08-11 12:00,11,139.92,139.96,139.87,139.91,2155
20170901|2017-08-11 12:30,11,139.9,139.94,139.89,139.9,896
20170901|2017-08-11 13:00,11,139.9,139.91,139.86,139.88,983
20170901|2017-08-11 13:30,11,139.87,139.97,139.86,139.9,2874
20170901|2017-08-11 14:00,11,139.9,139.93,139.84,139.89,1906
20170901|2017-08-11 14:30,11,139.89,139.9,139.83,139.85,908
20170901|2017-08-11 15:00,11,139.85,139.9,139.83,139.9,170
20170901|2017-08-14 04:30,14,139.61,139.61,139.55,139.55,19
20170901|2017-08-14 05:00,14,139.55,139.62,139.52,139.55,828
20170901|2017-08-14 05:30,14,139.55,139.6,139.52,139.6,838
20170901|2017-08-14 06:00,14,139.59,139.6,139.5,139.5,562
20170901|2017-08-14 06:30,14,139.5,139.53,139.46,139.5,919
20170901|2017-08-14 07:00,14,139.49,139.51,139.39,139.45,3290
20170901|2017-08-14 07:30,14,139.45,139.47,139.32,139.32,2705
20170901|2017-08-14 08:00,14,139.32,139.49,139.32,139.47,2647
20170901|2017-08-14 08:30,14,139.48,139.5,139.36,139.48,2527
20170901|2017-08-14 09:00,14,139.48,139.59,139.47,139.5,3093
20170901|2017-08-14 09:30,14,139.5,139.54,139.41,139.48,2622
20170901|2017-08-14 10:00,14,139.49,139.59,139.49,139.49,2646
20170901|2017-08-14 10:30,14,139.5,139.67,139.49,139.67,2025
20170901|2017-08-14 11:00,14,139.68,139.69,139.57,139.64,1686
20170901|2017-08-14 11:30,14,139.64,139.69,139.63,139.65,1036
20170901|2017-08-14 12:00,14,139.64,139.64,139.58,139.59,2035
20170901|2017-08-14 12:30,14,139.59,139.61,139.45,139.49,3482
20170901|2017-08-14 13:00,14,139.49,139.57,139.48,139.56,1359
20170901|2017-08-14 13:30,14,139.57,139.61,139.54,139.58,1983
20170901|2017-08-14 14:00,14,139.58,139.59,139.51,139.55,900
20170901|2017-08-14 14:30,14,139.55,139.59,139.53,139.58,640
20170901|2017-08-14 15:00,14,139.58,139.6,139.58,139.58,189
20170901|2017-08-15 04:30,15,139.32,139.32,139.32,139.32,22
20170901|2017-08-15 05:00,15,139.35,139.39,139.21,139.32,1459
20170901|2017-08-15 05:30,15,139.32,139.33,139.23,139.23,407
20170901|2017-08-15 06:00,15,139.24,139.3,139.19,139.22,1618
20170901|2017-08-15 06:30,15,139.21,139.32,139.21,139.32,1576
20170901|2017-08-15 07:00,15,139.32,139.34,139.19,139.2,4708
20170901|2017-08-15 07:30,15,139.2,139.2,138.74,138.77,11339
20170901|2017-08-15 08:00,15,138.76,138.86,138.7,138.83,5747
20170901|2017-08-15 08:30,15,138.83,139.07,138.82,138.95,4590
20170901|2017-08-15 09:00,15,138.95,139.11,138.94,139.05,3811
20170901|2017-08-15 09:30,15,139.05,139.13,139.05,139.08,3045
20170901|2017-08-15 10:00,15,139.08,139.2,139.05,139.19,2967
20170901|2017-08-15 10:30,15,139.2,139.28,139.16,139.26,2835
20170901|2017-08-15 11:00,15,139.27,139.37,139.26,139.33,4229
20170901|2017-08-15 11:30,15,139.34,139.4,139.33,139.4,1736
20170901|2017-08-15 12:00,15,139.39,139.44,139.35,139.37,1890
20170901|2017-08-15 12:30,15,139.36,139.41,139.32,139.33,1070
20170901|2017-08-15 13:00,15,139.33,139.4,139.29,139.4,3475
20170901|2017-08-15 13:30,15,139.39,139.47,139.25,139.27,5272
20170901|2017-08-15 14:00,15,139.27,139.28,139.22,139.27,2894
20170901|2017-08-15 14:30,15,139.27,139.35,139.25,139.35,1021
20170901|2017-08-15 15:00,15,139.34,139.34,139.25,139.25,577
20170901|2017-08-16 04:30,16,139.15,139.15,139.15,139.15,11
20170901|2017-08-16 05:00,16,139.14,139.14,138.99,139.03,1193
20170901|2017-08-16 05:30,16,139.02,139.17,139,139.17,837
20170901|2017-08-16 06:00,16,139.16,139.23,139.13,139.22,1087
20170901|2017-08-16 06:30,16,139.21,139.22,139.15,139.17,1109
20170901|2017-08-16 07:00,16,139.17,139.17,139.04,139.1,2316
20170901|2017-08-16 07:30,16,139.08,139.3,139.08,139.24,3687
20170901|2017-08-16 08:00,16,139.24,139.24,139.1,139.16,4385
20170901|2017-08-16 08:30,16,139.16,139.34,139.16,139.3,5532
20170901|2017-08-16 09:00,16,139.3,139.32,139.24,139.29,3958
20170901|2017-08-16 09:30,16,139.28,139.46,139.25,139.43,5519
20170901|2017-08-16 10:00,16,139.42,139.6,139.42,139.49,4835
20170901|2017-08-16 10:30,16,139.48,139.51,139.42,139.44,4431
20170901|2017-08-16 11:00,16,139.43,139.6,139.43,139.57,5828
20170901|2017-08-16 11:30,16,139.57,139.64,139.54,139.63,2538
20170901|2017-08-16 12:00,16,139.63,139.73,139.59,139.67,3469
20170901|2017-08-16 12:30,16,139.67,139.69,139.61,139.62,2787
20170901|2017-08-16 13:00,16,139.65,139.85,139.59,139.74,4172
20170901|2017-08-16 13:30,16,139.75,139.77,139.68,139.74,4233
20170901|2017-08-16 14:00,16,139.75,139.76,139.71,139.72,1264
20170901|2017-08-16 14:30,16,139.72,139.75,139.67,139.72,1572
20170901|2017-08-16 15:00,16,139.74,139.78,139.72,139.77,671
20170901|2017-08-17 04:30,17,139.6,139.61,139.6,139.6,32
20170901|2017-08-17 05:00,17,139.61,139.69,139.43,139.5,2305
20170901|2017-08-17 05:30,17,139.51,139.51,139.4,139.46,712
20170901|2017-08-17 06:00,17,139.47,139.51,139.41,139.41,1164
20170901|2017-08-17 06:30,17,139.41,139.49,139.39,139.42,2525
20170901|2017-08-17 07:00,17,139.43,139.46,139.33,139.45,4229
20170901|2017-08-17 07:30,17,139.44,139.48,139.37,139.45,4900
20170901|2017-08-17 08:00,17,139.45,139.57,139.44,139.52,2768
20170901|2017-08-17 08:30,17,139.51,139.63,139.43,139.63,4754
20170901|2017-08-17 09:00,17,139.63,139.89,139.59,139.78,8605
20170901|2017-08-17 09:30,17,139.79,139.85,139.61,139.79,4800
20170901|2017-08-17 10:00,17,139.78,139.8,139.63,139.78,4092
20170901|2017-08-17 10:30,17,139.77,139.82,139.72,139.72,2088
20170901|2017-08-17 11:00,17,139.72,139.86,139.69,139.74,2396
20170901|2017-08-17 11:30,17,139.76,139.84,139.71,139.81,1352
20170901|2017-08-17 12:00,17,139.82,139.87,139.79,139.8,1943
20170901|2017-08-17 12:30,17,139.8,139.8,139.73,139.73,1193
20170901|2017-08-17 13:00,17,139.74,139.85,139.74,139.8,1500
20170901|2017-08-17 13:30,17,139.8,139.87,139.79,139.83,1923
20170901|2017-08-17 14:00,17,139.83,139.97,139.82,139.94,2789
20170901|2017-08-17 14:30,17,139.93,140.03,139.89,140,1354
20170901|2017-08-17 15:00,17,140.02,140.04,140,140.04,506
20170901|2017-08-18 04:30,18,140.04,140.04,140.04,140.04,30
20170901|2017-08-18 05:00,18,140,140.08,139.98,140,1757
20170901|2017-08-18 05:30,18,140,140.03,139.91,139.95,1108
20170901|2017-08-18 06:00,18,139.95,139.99,139.94,139.96,1070
20170901|2017-08-18 06:30,18,139.96,139.98,139.93,139.98,993
20170901|2017-08-18 07:00,18,139.98,140.12,139.97,140.02,4499
20170901|2017-08-18 07:30,18,140.02,140.03,139.88,139.91,6666
20170901|2017-08-18 08:00,18,139.91,140.17,139.91,140.11,3230
20170901|2017-08-18 08:30,18,140.1,140.19,140.07,140.17,5482
20170901|2017-08-18 09:00,18,140.16,140.17,139.86,139.9,5875
20170901|2017-08-18 09:30,18,139.9,140,139.85,139.9,3311
20170901|2017-08-18 10:00,18,139.9,140.02,139.64,139.68,5321
20170901|2017-08-18 10:30,18,139.68,139.82,139.64,139.68,3558
20170901|2017-08-18 11:00,18,139.68,139.71,139.57,139.59,3129
20170901|2017-08-18 11:30,18,139.6,139.65,139.46,139.59,2473
20170901|2017-08-18 12:00,18,139.58,139.67,139.56,139.66,1639
20170901|2017-08-18 12:30,18,139.65,139.74,139.65,139.73,2047
20170901|2017-08-18 13:00,18,139.73,139.75,139.67,139.69,885
20170901|2017-08-18 13:30,18,139.7,139.79,139.66,139.79,1578
20170901|2017-08-18 14:00,18,139.79,139.79,139.73,139.74,660
20170901|2017-08-18 14:30,18,139.74,139.78,139.69,139.77,782
20170901|2017-08-18 15:00,18,139.78,139.78,139.75,139.78,109
20170901|2017-08-21 04:30,21,139.95,139.95,139.88,139.88,8
20170901|2017-08-21 05:00,21,139.92,140.07,139.91,139.92,906
20170901|2017-08-21 05:30,21,139.92,139.94,139.81,139.82,1061
20170901|2017-08-21 06:00,21,139.82,139.91,139.81,139.89,1365
20170901|2017-08-21 06:30,21,139.89,139.91,139.8,139.82,1097
20170901|2017-08-21 07:00,21,139.82,139.91,139.77,139.78,3594
20170901|2017-08-21 07:30,21,139.79,139.83,139.67,139.68,2176
20170901|2017-08-21 08:00,21,139.69,139.81,139.65,139.69,2698
20170901|2017-08-21 08:30,21,139.68,139.77,139.57,139.69,3700
20170901|2017-08-21 09:00,21,139.7,139.82,139.67,139.77,3525
20170901|2017-08-21 09:30,21,139.78,139.78,139.65,139.67,2264
20170901|2017-08-21 10:00,21,139.66,139.75,139.52,139.57,2685
20170901|2017-08-21 10:30,21,139.56,139.62,139.55,139.59,1415
20170901|2017-08-21 11:00,21,139.59,139.61,139.47,139.5,1679
20170901|2017-08-21 11:30,21,139.5,139.57,139.47,139.53,2058
20170901|2017-08-21 12:00,21,139.54,139.59,139.53,139.58,1596
20170901|2017-08-21 12:30,21,139.59,139.71,139.57,139.7,1183
20170901|2017-08-21 13:00,21,139.7,139.7,139.55,139.56,2320
20170901|2017-08-21 13:30,21,139.55,139.61,139.53,139.56,1137
20170901|2017-08-21 14:00,21,139.57,139.66,139.56,139.57,1347
20170901|2017-08-21 14:30,21,139.57,139.57,139.5,139.57,1016
20170901|2017-08-21 15:00,21,139.57,139.59,139.53,139.54,177
20170901|2017-08-22 04:30,22,139.37,139.37,139.37,139.37,4
20170901|2017-08-22 05:00,22,139.39,139.41,139.27,139.36,1584
20170901|2017-08-22 05:30,22,139.37,139.4,139.29,139.3,534
20170901|2017-08-22 06:00,22,139.3,139.3,139.14,139.17,790
20170901|2017-08-22 06:30,22,139.17,139.24,139.16,139.16,2249
20170901|2017-08-22 07:00,22,139.16,139.2,139.1,139.12,3280
20170901|2017-08-22 07:30,22,139.12,139.12,138.82,138.97,6722
20170901|2017-08-22 08:00,22,138.97,139.2,138.96,139.18,5613
20170901|2017-08-22 08:30,22,139.18,139.2,139.06,139.09,4482
20170901|2017-08-22 09:00,22,139.09,139.19,139.03,139.18,3594
20170901|2017-08-22 09:30,22,139.18,139.2,139.13,139.14,2657
20170901|2017-08-22 10:00,22,139.14,139.26,139.13,139.24,4429
20170901|2017-08-22 10:30,22,139.24,139.33,139.24,139.3,3535
20170901|2017-08-22 11:00,22,139.3,139.31,139.19,139.25,2156
20170901|2017-08-22 11:30,22,139.25,139.27,139.18,139.2,1758
20170901|2017-08-22 12:00,22,139.19,139.2,139.16,139.17,954
20170901|2017-08-22 12:30,22,139.16,139.17,139.08,139.09,1694
20170901|2017-08-22 13:00,22,139.09,139.1,139,139.08,1886
20170901|2017-08-22 13:30,22,139.07,139.16,139.07,139.15,2762
20170901|2017-08-22 14:00,22,139.15,139.15,139,139.09,1560
20170901|2017-08-22 14:30,22,139.09,139.15,139.08,139.12,1024
20170901|2017-08-22 15:00,22,139.11,139.14,139.1,139.13,349
20170901|2017-08-23 05:00,23,139.1,139.1,139.02,139.08,515
20170901|2017-08-23 05:30,23,139.07,139.17,139.06,139.11,334
20170901|2017-08-23 06:00,23,139.12,139.25,139.07,139.21,1180
20170901|2017-08-23 06:30,23,139.2,139.27,139.19,139.26,1809
20170901|2017-08-23 07:00,23,139.25,139.5,139.25,139.49,4321
20170901|2017-08-23 07:30,23,139.48,139.5,139.34,139.4,3915
20170901|2017-08-23 08:00,23,139.4,139.42,139.35,139.38,4229
20170901|2017-08-23 08:30,23,139.37,139.4,139.3,139.31,5077
20170901|2017-08-23 09:00,23,139.32,139.39,139.31,139.35,8075
20170901|2017-08-23 09:30,23,139.34,139.38,139.26,139.36,3908
20170901|2017-08-23 10:00,23,139.35,139.39,139.29,139.31,3400
20170901|2017-08-23 10:30,23,139.31,139.35,139.26,139.35,3045
20170901|2017-08-23 11:00,23,139.34,139.51,139.34,139.51,3098
20170901|2017-08-23 11:30,23,139.51,139.55,139.46,139.49,2459
20170901|2017-08-23 12:00,23,139.48,139.52,139.44,139.51,1163
20170901|2017-08-23 12:30,23,139.51,139.53,139.48,139.52,801
20170901|2017-08-23 13:00,23,139.51,139.56,139.51,139.53,1663
20170901|2017-08-23 13:30,23,139.53,139.68,139.52,139.62,6274
20170901|2017-08-23 14:00,23,139.61,139.63,139.57,139.59,1784
20170901|2017-08-23 14:30,23,139.59,139.61,139.56,139.61,1103
20170901|2017-08-23 15:00,23,139.59,139.63,139.58,139.6,664
20170901|2017-08-24 05:00,24,139.56,139.59,139.53,139.53,1422
20170901|2017-08-24 05:30,24,139.53,139.54,139.44,139.48,1491
20170901|2017-08-24 06:00,24,139.47,139.48,139.4,139.44,1150
20170901|2017-08-24 06:30,24,139.44,139.48,139.44,139.47,738
20170901|2017-08-24 07:00,24,139.46,139.49,139.33,139.45,3586
20170901|2017-08-24 07:30,24,139.44,139.51,139.42,139.5,2889
20170901|2017-08-24 08:00,24,139.49,139.58,139.39,139.43,2932
20170901|2017-08-24 08:30,24,139.44,139.67,139.44,139.63,2824
20170901|2017-08-24 09:00,24,139.64,139.71,139.6,139.64,3418
20170901|2017-08-24 09:30,24,139.63,139.66,139.48,139.51,3825
20170901|2017-08-24 10:00,24,139.5,139.62,139.42,139.59,4094
20170901|2017-08-24 10:30,24,139.59,139.7,139.58,139.63,3322
20170901|2017-08-24 11:00,24,139.62,139.66,139.59,139.65,1711
20170901|2017-08-24 11:30,24,139.65,139.68,139.61,139.65,1980
20170901|2017-08-24 12:00,24,139.64,139.67,139.55,139.64,1844
20170901|2017-08-24 12:30,24,139.64,139.68,139.61,139.63,1626
20170901|2017-08-24 13:00,24,139.63,139.63,139.55,139.59,1565
20170901|2017-08-24 13:30,24,139.58,139.58,139.51,139.53,2633
20170901|2017-08-24 14:00,24,139.54,139.59,139.52,139.54,1307
20170901|2017-08-24 14:30,24,139.53,139.56,139.52,139.53,538
20170901|2017-08-24 15:00,24,139.55,139.56,139.52,139.55,347
20170901|2017-08-25 05:00,25,139.52,139.53,139.39,139.42,898
20170901|2017-08-25 05:30,25,139.42,139.46,139.39,139.43,379
20170901|2017-08-25 06:00,25,139.45,139.45,139.37,139.37,541
20170901|2017-08-25 06:30,25,139.38,139.47,139.37,139.45,533
20170901|2017-08-25 07:00,25,139.45,139.46,139.32,139.38,1788
20170901|2017-08-25 07:30,25,139.36,139.42,139.31,139.39,2995
20170901|2017-08-25 08:00,25,139.39,139.59,139.39,139.49,2105
20170901|2017-08-25 08:30,25,139.48,139.57,139.43,139.46,1846
20170901|2017-08-25 09:00,25,139.46,139.72,139.46,139.71,2732
20170901|2017-08-25 09:30,25,139.71,139.76,139.62,139.75,2598
20170901|2017-08-25 10:00,25,139.75,139.87,139.74,139.8,2255
20170901|2017-08-25 10:30,25,139.79,139.82,139.7,139.7,1267
20170901|2017-08-25 11:00,25,139.71,139.79,139.7,139.77,1189
20170901|2017-08-25 11:30,25,139.77,139.82,139.74,139.77,818
20170901|2017-08-25 12:00,25,139.77,139.78,139.74,139.76,709
20170901|2017-08-25 12:30,25,139.75,139.84,139.75,139.83,525
20170901|2017-08-25 13:00,25,139.83,139.83,139.73,139.75,1059
20170901|2017-08-25 13:30,25,139.75,139.77,139.7,139.72,768
20170901|2017-08-25 14:00,25,139.73,139.78,139.68,139.73,849
20170901|2017-08-25 14:30,25,139.74,139.78,139.7,139.73,405
20170901|2017-08-25 15:00,25,139.72,139.81,139.69,139.81,44
20170901|2017-08-28 05:00,28,139.68,139.77,139.66,139.73,488
20170901|2017-08-28 05:30,28,139.71,139.71,139.66,139.66,242
20170901|2017-08-28 06:00,28,139.67,139.68,139.62,139.64,290
20170901|2017-08-28 06:30,28,139.65,139.65,139.57,139.58,305
20170901|2017-08-28 07:00,28,139.58,139.62,139.49,139.6,721
20170901|2017-08-28 07:30,28,139.6,139.61,139.54,139.55,1012
20170901|2017-08-28 08:00,28,139.55,139.56,139.51,139.52,335
20170901|2017-08-28 08:30,28,139.51,139.65,139.51,139.62,351
20170901|2017-08-28 09:00,28,139.62,139.65,139.6,139.64,468
20170901|2017-08-28 09:30,28,139.65,139.79,139.65,139.77,258
20170901|2017-08-28 10:00,28,139.78,139.89,139.75,139.84,417
20170901|2017-08-28 10:30,28,139.84,139.84,139.72,139.74,155
20170901|2017-08-28 11:00,28,139.75,139.75,139.66,139.68,371
20170901|2017-08-28 11:30,28,139.67,139.71,139.64,139.7,179
20170901|2017-08-28 12:00,28,139.72,139.78,139.72,139.77,269
20170901|2017-08-28 12:30,28,139.76,139.8,139.75,139.77,23
20170901|2017-08-28 13:00,28,139.79,139.81,139.77,139.78,44
20170901|2017-08-28 13:30,28,139.79,139.86,139.75,139.86,96
20170901|2017-08-28 14:00,28,139.85,139.86,139.74,139.74,128
20170901|2017-08-28 14:30,28,139.74,139.77,139.73,139.73,241
20170901|2017-08-28 15:00,28,139.73,139.74,139.68,139.71,57
20170901|2017-08-29 05:00,29,140.19,140.32,140.19,140.26,65
20170901|2017-08-29 05:30,29,140.27,140.32,140.19,140.19,36
20170901|2017-08-29 06:00,29,140.18,140.22,140.17,140.22,22
20170901|2017-08-29 06:30,29,140.31,140.31,140.31,140.31,1
20170901|2017-08-29 07:00,29,140.28,140.44,140.28,140.28,13
20170901|2017-08-29 08:00,29,140.42,140.42,140.42,140.42,37
20170901|2017-08-29 08:30,29,140.35,140.36,140.34,140.36,61
20170901|2017-08-29 10:00,29,140.31,140.31,140.31,140.31,2
20170901|2017-08-29 10:30,29,140.26,140.28,140.23,140.23,14
20170901|2017-08-29 11:30,29,140.18,140.18,140.17,140.17,21
20170901|2017-08-29 12:00,29,140.19,140.19,140.19,140.19,12
20170901|2017-08-29 13:30,29,140.06,140.07,140.05,140.05,25
20170901|2017-08-29 14:00,29,140.08,140.08,140.08,140.08,6
20170901|2017-08-29 14:30,29,140.15,140.15,140.15,140.15,1
20170901|2017-08-29 15:00,29,140.12,140.12,140.12,140.12,8
20170901|2017-08-30 05:00,30,140.1,140.1,140.1,140.1,34
20170901|2017-08-30 06:00,30,140.13,140.15,140.13,140.15,2
20170901|2017-08-30 07:00,30,140.07,140.2,140.07,140.14,18
20170901|2017-08-30 08:30,30,140.13,140.13,140.13,140.13,15
20170901|2017-08-30 09:00,30,140.17,140.17,140.17,140.17,2
20170901|2017-08-30 09:30,30,140.16,140.16,140.16,140.16,1
20170901|2017-08-30 10:00,30,140.19,140.19,140.18,140.18,2
20170901|2017-08-30 11:00,30,140.25,140.25,140.25,140.25,13
20170901|2017-08-30 12:00,30,140.2,140.22,140.16,140.18,20
20170901|2017-08-30 12:30,30,140.17,140.17,140.17,140.17,7
20170901|2017-08-30 15:00,30,140.19,140.19,140.19,140.19,1
20170901|2017-08-31 10:30,31,139.85,139.85,139.85,139.85,2
20170901|2017-08-31 11:00,31,139.74,139.74,139.73,139.73,2
20170901|2017-08-31 13:00,31,139.88,139.88,139.88,139.88,1
20170901|2017-08-31 13:30,31,139.84,139.9,139.84,139.9,34
20170901|2017-08-31 14:00,31,139.9,139.9,139.9,139.9,6
20170901|2017-09-01 06:00,1,139.69,139.69,139.67,139.67,13
20170901|2017-09-01 07:00,1,139.67,139.67,139.67,139.67,1
20170901|2017-09-01 07:30,1,139.77,139.77,139.29,139.29,13
20170901|2017-09-01 09:00,1,139.15,139.15,138.8,138.8,17
20170901|2017-09-01 09:30,1,138.97,138.97,138.97,138.97,2
20170901|2017-09-01 11:00,1,139.22,139.22,139.22,139.22,4
20170901|2017-09-01 11:30,1,139.18,139.18,139.18,139.18,1
20170901|2017-09-05 05:00,5,139.37,139.38,139.32,139.34,81
20170901|2017-09-05 05:30,5,139.48,139.48,139.48,139.48,1
20170901|2017-09-05 11:00,5,139.67,139.69,139.67,139.69,46
20170901|2017-09-05 12:00,5,139.87,139.87,139.87,139.87,5
20170901|2017-09-05 14:30,5,139.89,139.89,139.89,139.89,3
20170901|2017-09-05 15:00,5,139.93,139.93,139.93,139.93,3
20170901|2017-09-06 07:00,6,139.53,139.53,139.53,139.53,1
20170901|2017-09-06 09:00,6,139.5,139.5,138.64,138.64,10
20170901|2017-09-06 10:00,6,139.2,139.2,139.2,139.2,1
20170901|2017-09-07 07:00,7,138.47,138.47,138.47,138.47,27
20170901|2017-09-07 09:00,7,138.87,138.87,138.87,138.87,7
20170901|2017-09-08 07:00,8,138.64,138.64,138.6,138.64,172
20170901|2017-09-11 05:30,11,137.79,137.79,137.79,137.79,10
20170901|2017-09-12 07:30,12,137.6,137.6,137.6,137.6,1
20170901|2017-09-12 10:00,12,137.64,137.64,137.64,137.64,4
20170901|2017-09-15 14:30,15,137.24,137.24,137.24,137.24,2
20170901|2017-09-18 08:30,18,136.9,136.9,136.9,136.9,15
20171201|2017-08-11 14:00,11,138.17,138.17,138.17,138.17,2
20171201|2017-08-15 05:00,15,137.6,137.6,137.6,137.6,10
20171201|2017-08-15 06:00,15,137.62,137.62,137.54,137.54,26
20171201|2017-08-15 06:30,15,137.62,137.62,137.62,137.62,4
20171201|2017-08-15 07:00,15,137.65,137.65,137.53,137.53,83
20171201|2017-08-15 07:30,15,137.41,137.41,137.1,137.1,50
20171201|2017-08-15 08:00,15,137.1,137.17,137.03,137.17,85
20171201|2017-08-15 08:30,15,137.19,137.33,137.19,137.3,33
20171201|2017-08-15 09:00,15,137.29,137.29,137.29,137.29,6
20171201|2017-08-15 09:30,15,137.42,137.46,137.42,137.44,51
20171201|2017-08-15 10:00,15,137.42,137.49,137.42,137.49,4
20171201|2017-08-15 10:30,15,137.51,137.51,137.51,137.51,4
20171201|2017-08-15 11:00,15,137.63,137.65,137.63,137.65,71
20171201|2017-08-15 12:00,15,137.73,137.73,137.7,137.7,6
20171201|2017-08-15 12:30,15,137.7,137.7,137.67,137.67,20
20171201|2017-08-15 13:00,15,137.67,137.73,137.67,137.73,36
20171201|2017-08-15 13:30,15,137.75,137.75,137.75,137.75,54
20171201|2017-08-16 05:00,16,137.41,137.41,137.41,137.41,7
20171201|2017-08-16 05:30,16,137.48,137.48,137.48,137.48,3
20171201|2017-08-16 06:00,16,137.55,137.55,137.55,137.55,5
20171201|2017-08-16 07:00,16,137.41,137.46,137.4,137.46,16
20171201|2017-08-16 07:30,16,137.61,137.65,137.61,137.64,17
20171201|2017-08-16 08:00,16,137.47,137.54,137.47,137.54,12
20171201|2017-08-16 08:30,16,137.59,137.59,137.59,137.59,5
20171201|2017-08-16 09:00,16,137.62,137.66,137.62,137.65,28
20171201|2017-08-16 09:30,16,137.66,137.66,137.66,137.66,3
20171201|2017-08-16 12:00,16,137.98,137.98,137.98,137.98,3
20171201|2017-08-16 12:30,16,137.99,137.99,137.99,137.99,2
20171201|2017-08-16 13:00,16,138.13,138.13,138.13,138.13,25
20171201|2017-08-16 13:30,16,138.1,138.1,138.1,138.1,10
20171201|2017-08-17 08:30,17,137.84,137.85,137.84,137.85,4
20171201|2017-08-17 09:00,17,138.24,138.24,138.18,138.18,11
20171201|2017-08-17 13:00,17,138.18,138.18,138.18,138.18,3
20171201|2017-08-17 14:00,17,138.23,138.3,138.23,138.3,5
20171201|2017-08-18 06:30,18,138.31,138.31,138.31,138.31,3
20171201|2017-08-18 09:00,18,138.41,138.42,138.26,138.27,48
20171201|2017-08-18 10:00,18,138.17,138.17,138.17,138.17,4
20171201|2017-08-18 10:30,18,138.11,138.11,138.11,138.11,10
20171201|2017-08-18 11:00,18,137.99,137.99,137.99,137.99,34
20171201|2017-08-18 11:30,18,137.86,137.86,137.86,137.86,1
20171201|2017-08-21 05:00,21,138.33,138.33,138.33,138.33,19
20171201|2017-08-21 07:00,21,138.19,138.19,138.19,138.19,1
20171201|2017-08-21 07:30,21,138.15,138.15,138.15,138.15,1
20171201|2017-08-21 08:30,21,138.06,138.08,138.06,138.08,2
20171201|2017-08-21 09:00,21,138.04,138.07,138.04,138.07,90
20171201|2017-08-21 09:30,21,138.03,138.04,138.03,138.04,12
20171201|2017-08-21 10:00,21,138.07,138.08,137.91,137.91,15
20171201|2017-08-21 10:30,21,137.95,137.95,137.95,137.95,1
20171201|2017-08-21 13:30,21,137.95,137.95,137.95,137.95,3
20171201|2017-08-21 14:00,21,137.93,137.94,137.93,137.94,2
20171201|2017-08-21 14:30,21,137.92,137.92,137.91,137.91,41
20171201|2017-08-22 04:30,22,137.76,137.76,137.76,137.76,2
20171201|2017-08-22 05:00,22,137.66,137.76,137.64,137.76,37
20171201|2017-08-22 05:30,22,137.74,137.74,137.74,137.74,5
20171201|2017-08-22 06:00,22,137.62,137.62,137.52,137.52,13
20171201|2017-08-22 06:30,22,137.54,137.59,137.53,137.53,90
20171201|2017-08-22 07:00,22,137.51,137.56,137.48,137.49,202
20171201|2017-08-22 07:30,22,137.36,137.36,137.2,137.33,196
20171201|2017-08-22 08:00,22,137.33,137.54,137.33,137.54,230
20171201|2017-08-22 08:30,22,137.53,137.55,137.43,137.45,163
20171201|2017-08-22 09:00,22,137.45,137.54,137.4,137.54,233
20171201|2017-08-22 09:30,22,137.53,137.56,137.48,137.51,293
20171201|2017-08-22 10:00,22,137.5,137.61,137.49,137.59,239
20171201|2017-08-22 10:30,22,137.6,137.69,137.6,137.66,193
20171201|2017-08-22 11:00,22,137.67,137.67,137.56,137.6,132
20171201|2017-08-22 11:30,22,137.61,137.63,137.55,137.56,406
20171201|2017-08-22 12:00,22,137.55,137.56,137.53,137.53,142
20171201|2017-08-22 12:30,22,137.53,137.53,137.45,137.46,144
20171201|2017-08-22 13:00,22,137.46,137.46,137.37,137.44,347
20171201|2017-08-22 13:30,22,137.44,137.53,137.44,137.5,249
20171201|2017-08-22 14:00,22,137.51,137.51,137.37,137.45,71
20171201|2017-08-22 14:30,22,137.46,137.5,137.45,137.48,282
20171201|2017-08-22 15:00,22,137.5,137.5,137.5,137.5,8
20171201|2017-08-23 05:00,23,137.43,137.45,137.39,137.45,60
20171201|2017-08-23 05:30,23,137.45,137.52,137.45,137.48,16
20171201|2017-08-23 06:00,23,137.48,137.61,137.45,137.58,62
20171201|2017-08-23 06:30,23,137.59,137.65,137.56,137.64,282
20171201|2017-08-23 07:00,23,137.63,137.87,137.62,137.84,508
20171201|2017-08-23 07:30,23,137.85,137.86,137.7,137.76,339
20171201|2017-08-23 08:00,23,137.76,137.78,137.71,137.73,2261
20171201|2017-08-23 08:30,23,137.73,137.75,137.65,137.67,1942
20171201|2017-08-23 09:00,23,137.68,137.75,137.67,137.72,1365
20171201|2017-08-23 09:30,23,137.69,137.74,137.62,137.72,762
20171201|2017-08-23 10:00,23,137.72,137.74,137.65,137.67,504
20171201|2017-08-23 10:30,23,137.68,137.7,137.63,137.7,224
20171201|2017-08-23 11:00,23,137.71,137.88,137.71,137.88,645
20171201|2017-08-23 11:30,23,137.88,137.91,137.83,137.86,759
20171201|2017-08-23 12:00,23,137.85,137.87,137.8,137.86,509
20171201|2017-08-23 12:30,23,137.87,137.88,137.84,137.87,137
20171201|2017-08-23 13:00,23,137.88,137.92,137.86,137.88,267
20171201|2017-08-23 13:30,23,137.89,138.03,137.87,137.97,1352
20171201|2017-08-23 14:00,23,137.98,137.98,137.93,137.94,594
20171201|2017-08-23 14:30,23,137.94,137.97,137.92,137.94,481
20171201|2017-08-23 15:00,23,137.93,137.98,137.93,137.95,99
20171201|2017-08-24 05:00,24,137.94,137.94,137.89,137.89,116
20171201|2017-08-24 05:30,24,137.89,137.9,137.81,137.83,500
20171201|2017-08-24 06:00,24,137.83,137.84,137.76,137.8,535
20171201|2017-08-24 06:30,24,137.79,137.83,137.78,137.82,334
20171201|2017-08-24 07:00,24,137.82,137.86,137.69,137.81,2078
20171201|2017-08-24 07:30,24,137.8,137.86,137.78,137.84,781
20171201|2017-08-24 08:00,24,137.84,137.94,137.76,137.79,1148
20171201|2017-08-24 08:30,24,137.79,138.01,137.79,137.99,833
20171201|2017-08-24 09:00,24,137.99,138.07,137.96,138,872
20171201|2017-08-24 09:30,24,137.98,138,137.82,137.85,1062
20171201|2017-08-24 10:00,24,137.84,137.96,137.76,137.93,1114
20171201|2017-08-24 10:30,24,137.93,138.04,137.92,137.98,647
20171201|2017-08-24 11:00,24,137.98,138,137.94,137.99,463
20171201|2017-08-24 11:30,24,137.99,138.02,137.96,138,490
20171201|2017-08-24 12:00,24,137.99,138.01,137.89,137.98,470
20171201|2017-08-24 12:30,24,137.99,138.02,137.95,137.97,408
20171201|2017-08-24 13:00,24,137.97,137.97,137.9,137.93,389
20171201|2017-08-24 13:30,24,137.92,137.92,137.85,137.88,1029
20171201|2017-08-24 14:00,24,137.89,137.93,137.86,137.87,591
20171201|2017-08-24 14:30,24,137.88,137.9,137.86,137.89,213
20171201|2017-08-24 15:00,24,137.88,137.9,137.86,137.88,173
20171201|2017-08-25 05:00,25,137.88,137.88,137.72,137.76,813
20171201|2017-08-25 05:30,25,137.76,137.8,137.73,137.77,360
20171201|2017-08-25 06:00,25,137.78,137.79,137.7,137.72,439
20171201|2017-08-25 06:30,25,137.72,137.8,137.71,137.78,404
20171201|2017-08-25 07:00,25,137.78,137.79,137.66,137.73,1467
20171201|2017-08-25 07:30,25,137.69,137.77,137.66,137.73,2019
20171201|2017-08-25 08:00,25,137.73,137.92,137.72,137.83,1519
20171201|2017-08-25 08:30,25,137.83,137.91,137.77,137.8,2168
20171201|2017-08-25 09:00,25,137.8,138.05,137.8,138.05,2027
20171201|2017-08-25 09:30,25,138.06,138.1,137.97,138.08,1753
20171201|2017-08-25 10:00,25,138.08,138.22,138.08,138.15,1555
20171201|2017-08-25 10:30,25,138.14,138.17,138.05,138.06,944
20171201|2017-08-25 11:00,25,138.05,138.14,138.05,138.11,999
20171201|2017-08-25 11:30,25,138.12,138.16,138.08,138.12,521
20171201|2017-08-25 12:00,25,138.12,138.12,138.09,138.11,746
20171201|2017-08-25 12:30,25,138.11,138.19,138.1,138.19,457
20171201|2017-08-25 13:00,25,138.18,138.18,138.08,138.1,560
20171201|2017-08-25 13:30,25,138.1,138.12,138.05,138.08,548
20171201|2017-08-25 14:00,25,138.09,138.14,138.02,138.09,924
20171201|2017-08-25 14:30,25,138.09,138.13,138.06,138.06,290
20171201|2017-08-25 15:00,25,138.08,138.11,138.03,138.05,237
20171201|2017-08-28 04:30,28,138.08,138.08,138.08,138.08,2
20171201|2017-08-28 05:00,28,137.98,138.13,137.98,138.07,1125
20171201|2017-08-28 05:30,28,138.06,138.06,138.01,138.01,384
20171201|2017-08-28 06:00,28,138.02,138.03,137.97,138,773
20171201|2017-08-28 06:30,28,137.99,138,137.93,137.93,886
20171201|2017-08-28 07:00,28,137.93,137.97,137.84,137.96,2786
20171201|2017-08-28 07:30,28,137.96,137.97,137.89,137.91,2539
20171201|2017-08-28 08:00,28,137.91,137.91,137.85,137.86,1979
20171201|2017-08-28 08:30,28,137.87,137.99,137.85,137.95,2188
20171201|2017-08-28 09:00,28,137.96,138,137.95,137.99,1437
20171201|2017-08-28 09:30,28,137.98,138.14,137.98,138.12,2227
20171201|2017-08-28 10:00,28,138.13,138.24,138.1,138.18,2119
20171201|2017-08-28 10:30,28,138.19,138.19,138.08,138.09,1298
20171201|2017-08-28 11:00,28,138.1,138.11,138.01,138.03,1358
20171201|2017-08-28 11:30,28,138.03,138.07,138.01,138.05,925
20171201|2017-08-28 12:00,28,138.06,138.14,138.05,138.14,1152
20171201|2017-08-28 12:30,28,138.14,138.15,138.12,138.13,295
20171201|2017-08-28 13:00,28,138.14,138.18,138.13,138.15,888
20171201|2017-08-28 13:30,28,138.15,138.24,138.12,138.21,1805
20171201|2017-08-28 14:00,28,138.21,138.22,138.1,138.1,940
20171201|2017-08-28 14:30,28,138.1,138.13,138.1,138.1,783
20171201|2017-08-28 15:00,28,138.11,138.11,138.04,138.07,697
20171201|2017-08-29 04:30,29,138.5,138.5,138.5,138.5,103
20171201|2017-08-29 05:00,29,138.55,138.74,138.55,138.63,2477
20171201|2017-08-29 05:30,29,138.63,138.68,138.56,138.58,1378
20171201|2017-08-29 06:00,29,138.57,138.72,138.54,138.71,1745
20171201|2017-08-29 06:30,29,138.7,138.71,138.58,138.66,2714
20171201|2017-08-29 07:00,29,138.66,138.86,138.61,138.85,5898
20171201|2017-08-29 07:30,29,138.85,138.87,138.74,138.79,4738
20171201|2017-08-29 08:00,29,138.79,138.85,138.75,138.82,2709
20171201|2017-08-29 08:30,29,138.82,138.87,138.65,138.7,5170
20171201|2017-08-29 09:00,29,138.7,138.79,138.61,138.77,3509
20171201|2017-08-29 09:30,29,138.76,138.77,138.62,138.68,2161
20171201|2017-08-29 10:00,29,138.68,138.72,138.6,138.7,3021
20171201|2017-08-29 10:30,29,138.71,138.71,138.57,138.62,3104
20171201|2017-08-29 11:00,29,138.62,138.65,138.45,138.49,3416
20171201|2017-08-29 11:30,29,138.49,138.55,138.48,138.54,1549
20171201|2017-08-29 12:00,29,138.53,138.66,138.51,138.53,2375
20171201|2017-08-29 12:30,29,138.53,138.57,138.49,138.5,1075
20171201|2017-08-29 13:00,29,138.51,138.54,138.39,138.44,2268
20171201|2017-08-29 13:30,29,138.45,138.48,138.37,138.46,3105
20171201|2017-08-29 14:00,29,138.46,138.49,138.42,138.45,1019
20171201|2017-08-29 14:30,29,138.45,138.52,138.43,138.5,1421
20171201|2017-08-29 15:00,29,138.5,138.53,138.47,138.47,475
20171201|2017-08-30 04:30,30,138.4,138.4,138.4,138.4,4
20171201|2017-08-30 05:00,30,138.4,138.5,138.4,138.47,975
20171201|2017-08-30 05:30,30,138.47,138.54,138.47,138.53,682
20171201|2017-08-30 06:00,30,138.52,138.53,138.45,138.47,1507
20171201|2017-08-30 06:30,30,138.47,138.49,138.42,138.47,1638
20171201|2017-08-30 07:00,30,138.48,138.57,138.39,138.49,4787
20171201|2017-08-30 07:30,30,138.52,138.54,138.35,138.44,5340
20171201|2017-08-30 08:00,30,138.44,138.53,138.43,138.48,1606
20171201|2017-08-30 08:30,30,138.47,138.55,138.44,138.46,2564
20171201|2017-08-30 09:00,30,138.46,138.55,138.44,138.49,2253
20171201|2017-08-30 09:30,30,138.49,138.56,138.47,138.52,2548
20171201|2017-08-30 10:00,30,138.52,138.68,138.51,138.63,3734
20171201|2017-08-30 10:30,30,138.63,138.65,138.59,138.62,2581
20171201|2017-08-30 11:00,30,138.63,138.65,138.57,138.64,2264
20171201|2017-08-30 11:30,30,138.65,138.66,138.56,138.56,1391
20171201|2017-08-30 12:00,30,138.56,138.57,138.52,138.52,877
20171201|2017-08-30 12:30,30,138.52,138.58,138.52,138.56,2119
20171201|2017-08-30 13:00,30,138.56,138.57,138.53,138.53,1391
20171201|2017-08-30 13:30,30,138.53,138.54,138.48,138.5,2344
20171201|2017-08-30 14:00,30,138.49,138.5,138.46,138.48,679
20171201|2017-08-30 14:30,30,138.48,138.53,138.48,138.51,1417
20171201|2017-08-30 15:00,30,138.5,138.55,138.5,138.54,607
20171201|2017-08-31 05:00,31,138.44,138.48,138.37,138.41,1428
20171201|2017-08-31 05:30,31,138.42,138.47,138.37,138.43,540
20171201|2017-08-31 06:00,31,138.43,138.51,138.42,138.5,1417
20171201|2017-08-31 06:30,31,138.5,138.58,138.49,138.56,2043
20171201|2017-08-31 07:00,31,138.55,138.57,138.48,138.48,3361
20171201|2017-08-31 07:30,31,138.48,138.49,138.15,138.15,10313
20171201|2017-08-31 08:00,31,138.15,138.26,138.05,138.26,6063
20171201|2017-08-31 08:30,31,138.25,138.28,138.15,138.17,5541
20171201|2017-08-31 09:00,31,138.17,138.21,138.08,138.11,4100
20171201|2017-08-31 09:30,31,138.12,138.28,138.09,138.18,4340
20171201|2017-08-31 10:00,31,138.18,138.18,138.08,138.16,3235
20171201|2017-08-31 10:30,31,138.16,138.25,138.12,138.12,1828
20171201|2017-08-31 11:00,31,138.12,138.2,138.1,138.2,2375
20171201|2017-08-31 11:30,31,138.2,138.21,138.07,138.12,1634
20171201|2017-08-31 12:00,31,138.13,138.15,138.08,138.12,1817
20171201|2017-08-31 12:30,31,138.13,138.19,138.13,138.18,1765
20171201|2017-08-31 13:00,31,138.18,138.24,138.17,138.2,1756
20171201|2017-08-31 13:30,31,138.2,138.28,138.16,138.24,7067
20171201|2017-08-31 14:00,31,138.25,138.31,138.21,138.31,2932
20171201|2017-08-31 14:30,31,138.32,138.37,138.32,138.35,2443
20171201|2017-08-31 15:00,31,138.35,138.38,138.31,138.33,1617
20171201|2017-09-01 05:00,1,138.24,138.24,138.11,138.14,1616
20171201|2017-09-01 05:30,1,138.13,138.18,138.12,138.13,1072
20171201|2017-09-01 06:00,1,138.13,138.16,137.99,138.09,1910
20171201|2017-09-01 06:30,1,138.09,138.11,137.95,137.97,2189
20171201|2017-09-01 07:00,1,137.98,138.07,137.91,137.97,5458
20171201|2017-09-01 07:30,1,138.02,138.34,137.44,137.56,11865
20171201|2017-09-01 08:00,1,137.56,137.83,137.48,137.76,7164
20171201|2017-09-01 08:30,1,137.76,137.84,137.48,137.54,6392
20171201|2017-09-01 09:00,1,137.53,137.53,137.13,137.4,11249
20171201|2017-09-01 09:30,1,137.41,137.43,137.28,137.28,7424
20171201|2017-09-01 10:00,1,137.29,137.51,137.28,137.51,6801
20171201|2017-09-01 10:30,1,137.5,137.66,137.49,137.56,3662
20171201|2017-09-01 11:00,1,137.56,137.64,137.5,137.58,4239
20171201|2017-09-01 11:30,1,137.59,137.61,137.53,137.55,3280
20171201|2017-09-01 12:00,1,137.55,137.57,137.54,137.54,1515
20171201|2017-09-05 05:00,5,137.67,137.88,137.64,137.85,1927
20171201|2017-09-05 05:30,5,137.85,137.87,137.77,137.78,561
20171201|2017-09-05 06:00,5,137.79,137.86,137.79,137.81,927
20171201|2017-09-05 06:30,5,137.81,137.81,137.66,137.67,2524
20171201|2017-09-05 07:00,5,137.67,137.7,137.61,137.68,3321
20171201|2017-09-05 07:30,5,137.67,138.21,137.67,138.14,9691
20171201|2017-09-05 08:00,5,138.14,138.16,138.01,138.02,4732
20171201|2017-09-05 08:30,5,138.02,138.04,137.93,137.95,5181
20171201|2017-09-05 09:00,5,137.94,138.12,137.93,138.09,4052
20171201|2017-09-05 09:30,5,138.09,138.28,138.08,138.24,4436
20171201|2017-09-05 10:00,5,138.25,138.26,138.11,138.22,4949
20171201|2017-09-05 10:30,5,138.21,138.23,138,138.01,2646
20171201|2017-09-05 11:00,5,138.02,138.18,138.02,138.16,4838
20171201|2017-09-05 11:30,5,138.15,138.23,138.15,138.2,2885
20171201|2017-09-05 12:00,5,138.2,138.26,138.18,138.21,2258
20171201|2017-09-05 12:30,5,138.2,138.21,138.14,138.17,1586
20171201|2017-09-05 13:00,5,138.16,138.31,138.16,138.24,2152
20171201|2017-09-05 13:30,5,138.24,138.31,138.15,138.27,4868
20171201|2017-09-05 14:00,5,138.28,138.39,138.21,138.22,1865
20171201|2017-09-05 14:30,5,138.22,138.32,138.2,138.27,1288
20171201|2017-09-05 15:00,5,138.27,138.27,138.21,138.23,773
20171201|2017-09-06 04:30,6,138.19,138.19,138.17,138.17,10
20171201|2017-09-06 05:00,6,138.16,138.16,137.95,137.97,2222
20171201|2017-09-06 05:30,6,137.97,138,137.89,137.92,1381
20171201|2017-09-06 06:00,6,137.92,137.95,137.81,137.85,2275
20171201|2017-09-06 06:30,6,137.86,137.89,137.79,137.81,3074
20171201|2017-09-06 07:00,6,137.81,137.92,137.75,137.82,5085
20171201|2017-09-06 07:30,6,137.81,138.05,137.81,138.01,4302
20171201|2017-09-06 08:00,6,138.02,138.06,137.96,138.01,2666
20171201|2017-09-06 08:30,6,138,138.13,137.99,138.08,3129
20171201|2017-09-06 09:00,6,138.08,138.08,136.68,137.53,17840
20171201|2017-09-06 09:30,6,137.53,137.75,137.38,137.69,10553
20171201|2017-09-06 10:00,6,137.69,137.8,137.63,137.75,5385
20171201|2017-09-06 10:30,6,137.74,137.75,137.63,137.64,3121
20171201|2017-09-06 11:00,6,137.64,137.68,137.52,137.53,2653
20171201|2017-09-06 11:30,6,137.54,137.54,137.31,137.32,3761
20171201|2017-09-06 12:00,6,137.32,137.32,137.08,137.27,5327
20171201|2017-09-06 12:30,6,137.27,137.32,137.12,137.18,2804
20171201|2017-09-06 13:00,6,137.19,137.25,137.09,137.13,3938
20171201|2017-09-06 13:30,6,137.13,137.22,137.11,137.17,4661
20171201|2017-09-06 14:00,6,137.16,137.22,137.14,137.18,962
20171201|2017-09-06 14:30,6,137.19,137.24,137.16,137.24,973
20171201|2017-09-06 15:00,6,137.25,137.34,137.23,137.25,611
20171201|2017-09-07 05:00,7,137.34,137.39,137.29,137.35,1116
20171201|2017-09-07 05:30,7,137.36,137.38,137.31,137.32,420
20171201|2017-09-07 06:00,7,137.31,137.33,137.21,137.24,1807
20171201|2017-09-07 06:30,7,137.24,137.24,136.91,136.99,4837
20171201|2017-09-07 07:00,7,137,137.06,136.79,136.94,5702
20171201|2017-09-07 07:30,7,136.96,137.08,136.76,137,4745
20171201|2017-09-07 08:00,7,137,137.06,136.7,136.95,6655
20171201|2017-09-07 08:30,7,136.95,137.19,136.92,137.17,8545
20171201|2017-09-07 09:00,7,137.16,137.36,137.1,137.32,7239
20171201|2017-09-07 09:30,7,137.32,137.4,137.23,137.35,4287
20171201|2017-09-07 10:00,7,137.35,137.56,137.24,137.47,5670
20171201|2017-09-07 10:30,7,137.48,137.49,137.33,137.35,4967
20171201|2017-09-07 11:00,7,137.35,137.37,137.29,137.36,3330
20171201|2017-09-07 11:30,7,137.36,137.39,137.15,137.16,2601
20171201|2017-09-07 12:00,7,137.16,137.32,137.1,137.31,2372
20171201|2017-09-07 12:30,7,137.3,137.31,137.21,137.23,2656
20171201|2017-09-07 13:00,7,137.23,137.25,137.07,137.12,4621
20171201|2017-09-07 13:30,7,137.1,137.15,137.05,137.08,3613
20171201|2017-09-07 14:00,7,137.07,137.23,137.07,137.23,1263
20171201|2017-09-07 14:30,7,137.23,137.28,137.19,137.24,695
20171201|2017-09-07 15:00,7,137.26,137.27,137.19,137.23,726
20171201|2017-09-08 04:30,8,137.23,137.24,137.23,137.24,20
20171201|2017-09-08 05:00,8,137.23,137.41,137.17,137.41,1188
20171201|2017-09-08 05:30,8,137.41,137.44,137.31,137.39,678
20171201|2017-09-08 06:00,8,137.4,137.41,137.07,137.11,1279
20171201|2017-09-08 06:30,8,137.11,137.28,137.1,137.13,1559
20171201|2017-09-08 07:00,8,137.14,137.17,136.93,137,4681
20171201|2017-09-08 07:30,8,137,137.13,136.83,136.96,5486
20171201|2017-09-08 08:00,8,136.96,137,136.79,136.99,2703
20171201|2017-09-08 08:30,8,136.99,137.01,136.85,136.95,3310
20171201|2017-09-08 09:00,8,136.96,137.08,136.84,136.96,3946
20171201|2017-09-08 09:30,8,136.96,136.96,136.64,136.68,4725
20171201|2017-09-08 10:00,8,136.67,136.81,136.67,136.72,3714
20171201|2017-09-08 10:30,8,136.72,136.72,136.63,136.69,1694
20171201|2017-09-08 11:00,8,136.69,136.77,136.63,136.63,1768
20171201|2017-09-08 11:30,8,136.64,136.66,136.56,136.57,3174
20171201|2017-09-08 12:00,8,136.56,136.64,136.55,136.57,2085
20171201|2017-09-08 12:30,8,136.57,136.59,136.53,136.56,1489
20171201|2017-09-08 13:00,8,136.56,136.57,136.39,136.42,2111
20171201|2017-09-08 13:30,8,136.42,136.66,136.41,136.66,4289
20171201|2017-09-08 14:00,8,136.66,136.68,136.58,136.63,1224
20171201|2017-09-08 14:30,8,136.63,136.68,136.58,136.61,1864
20171201|2017-09-08 15:00,8,136.62,136.67,136.58,136.64,389
20171201|2017-09-11 04:30,11,136.41,136.41,136.37,136.37,42
20171201|2017-09-11 05:00,11,136.35,136.43,136.3,136.37,991
20171201|2017-09-11 05:30,11,136.37,136.42,136.3,136.31,607
20171201|2017-09-11 06:00,11,136.31,136.37,136.25,136.3,1120
20171201|2017-09-11 06:30,11,136.3,136.37,136.27,136.33,1278
20171201|2017-09-11 07:00,11,136.34,136.37,136.24,136.26,4516
20171201|2017-09-11 07:30,11,136.26,136.29,136.05,136.14,3775
20171201|2017-09-11 08:00,11,136.15,136.22,135.98,136.05,3660
20171201|2017-09-11 08:30,11,136.05,136.27,136.03,136.22,4979
20171201|2017-09-11 09:00,11,136.22,136.35,136.16,136.16,4683
20171201|2017-09-11 09:30,11,136.16,136.19,136.11,136.18,4373
20171201|2017-09-11 10:00,11,136.19,136.36,136.18,136.36,4836
20171201|2017-09-11 10:30,11,136.35,136.38,136.24,136.27,3116
20171201|2017-09-11 11:00,11,136.27,136.28,136.17,136.19,2749
20171201|2017-09-11 11:30,11,136.18,136.33,136.17,136.31,2384
20171201|2017-09-11 12:00,11,136.3,136.32,136.14,136.16,2485
20171201|2017-09-11 12:30,11,136.15,136.19,136.09,136.18,2402
20171201|2017-09-11 13:00,11,136.18,136.29,136.15,136.29,2860
20171201|2017-09-11 13:30,11,136.3,136.39,136.29,136.34,4395
20171201|2017-09-11 14:00,11,136.33,136.34,136.24,136.24,1379
20171201|2017-09-11 14:30,11,136.24,136.28,136.24,136.25,865
20171201|2017-09-11 15:00,11,136.26,136.26,136.22,136.23,203
20171201|2017-09-12 05:00,12,136.06,136.07,136,136.04,670
20171201|2017-09-12 05:30,12,136.05,136.05,135.97,136.01,375
20171201|2017-09-12 06:00,12,136.01,136.06,136,136.03,784
20171201|2017-09-12 06:30,12,136.04,136.09,136.01,136.06,836
20171201|2017-09-12 07:00,12,136.05,136.17,136.05,136.16,2092
20171201|2017-09-12 07:30,12,136.15,136.17,135.94,135.99,3584
20171201|2017-09-12 08:00,12,135.99,136.02,135.94,135.99,3242
20171201|2017-09-12 08:30,12,135.98,136.05,135.91,136.05,4979
20171201|2017-09-12 09:00,12,136.04,136.06,135.89,136,3810
20171201|2017-09-12 09:30,12,135.99,136.08,135.96,136,3844
20171201|2017-09-12 10:00,12,136,136.11,136,136.02,5317
20171201|2017-09-12 10:30,12,136.02,136.1,136,136.09,2017
20171201|2017-09-12 11:00,12,136.1,136.1,136.01,136.03,1410
20171201|2017-09-12 11:30,12,136.03,136.09,136.01,136.06,1356
20171201|2017-09-12 12:00,12,136.05,136.06,135.99,136.02,2631
20171201|2017-09-12 12:30,12,136.02,136.04,135.98,136.01,1468
20171201|2017-09-12 13:00,12,136,136.06,135.99,136.01,1403
20171201|2017-09-12 13:30,12,136.01,136.03,135.97,136.02,2386
20171201|2017-09-12 14:00,12,136.01,136.14,136,136.08,1324
20171201|2017-09-12 14:30,12,136.08,136.12,136.03,136.07,942
20171201|2017-09-12 15:00,12,136.07,136.14,136.07,136.12,288
20171201|2017-09-13 05:00,13,136.13,136.19,136.05,136.08,1135
20171201|2017-09-13 05:30,13,136.09,136.11,136.06,136.08,669
20171201|2017-09-13 06:00,13,136.07,136.07,135.96,135.98,959
20171201|2017-09-13 06:30,13,135.98,135.99,135.9,135.92,670
20171201|2017-09-13 07:00,13,135.93,135.98,135.89,135.9,2138
20171201|2017-09-13 07:30,13,135.9,135.97,135.89,135.95,2740
20171201|2017-09-13 08:00,13,135.95,135.98,135.92,135.97,1781
20171201|2017-09-13 08:30,13,135.97,135.99,135.83,135.94,3113
20171201|2017-09-13 09:00,13,135.93,135.94,135.85,135.89,2562
20171201|2017-09-13 09:30,13,135.9,135.99,135.88,135.96,2033
20171201|2017-09-13 10:00,13,135.95,135.97,135.86,135.86,4078
20171201|2017-09-13 10:30,13,135.86,135.91,135.84,135.9,2560
20171201|2017-09-13 11:00,13,135.9,135.91,135.86,135.9,1977
20171201|2017-09-13 11:30,13,135.91,135.94,135.83,135.84,3772
20171201|2017-09-13 12:00,13,135.85,135.92,135.81,135.87,1688
20171201|2017-09-13 12:30,13,135.88,135.95,135.87,135.92,2099
20171201|2017-09-13 13:00,13,135.92,135.98,135.92,135.93,3056
20171201|2017-09-13 13:30,13,135.93,135.93,135.8,135.83,2475
20171201|2017-09-13 14:00,13,135.82,135.88,135.82,135.86,1890
20171201|2017-09-13 14:30,13,135.85,135.86,135.75,135.82,1412
20171201|2017-09-13 15:00,13,135.83,135.86,135.78,135.85,442
20171201|2017-09-14 05:00,14,135.88,135.89,135.83,135.84,1257
20171201|2017-09-14 05:30,14,135.85,135.89,135.82,135.87,455
20171201|2017-09-14 06:00,14,135.88,135.9,135.63,135.63,2372
20171201|2017-09-14 06:30,14,135.63,135.64,135.54,135.6,1527
20171201|2017-09-14 07:00,14,135.6,135.65,135.5,135.64,3751
20171201|2017-09-14 07:30,14,135.65,135.93,135.39,135.8,9536
20171201|2017-09-14 08:00,14,135.8,135.81,135.58,135.61,4321
20171201|2017-09-14 08:30,14,135.61,135.79,135.57,135.75,3442
20171201|2017-09-14 09:00,14,135.74,135.82,135.66,135.77,3274
20171201|2017-09-14 09:30,14,135.76,135.81,135.71,135.81,2675
20171201|2017-09-14 10:00,14,135.81,135.85,135.71,135.77,2065
20171201|2017-09-14 10:30,14,135.76,135.8,135.71,135.74,1693
20171201|2017-09-14 11:00,14,135.75,135.77,135.71,135.73,1234
20171201|2017-09-14 11:30,14,135.73,135.75,135.7,135.7,913
20171201|2017-09-14 12:00,14,135.7,135.76,135.69,135.73,840
20171201|2017-09-14 12:30,14,135.73,135.78,135.72,135.75,870
20171201|2017-09-14 13:00,14,135.74,135.77,135.72,135.74,1492
20171201|2017-09-14 13:30,14,135.74,135.81,135.73,135.75,1784
20171201|2017-09-14 14:00,14,135.76,135.8,135.75,135.8,1028
20171201|2017-09-14 14:30,14,135.81,135.87,135.81,135.87,1127
20171201|2017-09-14 15:00,14,135.87,135.95,135.86,135.94,778
20171201|2017-09-15 05:00,15,135.73,135.78,135.61,135.63,1859
20171201|2017-09-15 05:30,15,135.62,135.69,135.54,135.65,1236
20171201|2017-09-15 06:00,15,135.65,135.67,135.6,135.65,2088
20171201|2017-09-15 06:30,15,135.65,135.65,135.49,135.51,2202
20171201|2017-09-15 07:00,15,135.51,135.65,135.47,135.62,3634
20171201|2017-09-15 07:30,15,135.63,135.79,135.58,135.79,6022
20171201|2017-09-15 08:00,15,135.79,135.85,135.62,135.64,3867
20171201|2017-09-15 08:30,15,135.65,135.67,135.58,135.62,3885
20171201|2017-09-15 09:00,15,135.61,135.61,135.49,135.5,4021
20171201|2017-09-15 09:30,15,135.5,135.55,135.47,135.55,2806
20171201|2017-09-15 10:00,15,135.55,135.64,135.53,135.6,2155
20171201|2017-09-15 10:30,15,135.59,135.69,135.57,135.66,2208
20171201|2017-09-15 11:00,15,135.65,135.7,135.64,135.7,1201
20171201|2017-09-15 11:30,15,135.69,135.69,135.63,135.68,1348
20171201|2017-09-15 12:00,15,135.69,135.7,135.65,135.67,957
20171201|2017-09-15 12:30,15,135.68,135.72,135.66,135.7,983
20171201|2017-09-15 13:00,15,135.71,135.71,135.65,135.66,977
20171201|2017-09-15 13:30,15,135.66,135.67,135.6,135.63,1308
20171201|2017-09-15 14:00,15,135.63,135.66,135.59,135.6,700
20171201|2017-09-15 14:30,15,135.6,135.64,135.58,135.61,1133
20171201|2017-09-15 15:00,15,135.61,135.63,135.59,135.59,447
20171201|2017-09-18 04:30,18,135.5,135.5,135.5,135.5,1
20171201|2017-09-18 05:00,18,135.49,135.58,135.46,135.55,954
20171201|2017-09-18 05:30,18,135.55,135.57,135.49,135.5,540
20171201|2017-09-18 06:00,18,135.51,135.56,135.49,135.53,808
20171201|2017-09-18 06:30,18,135.53,135.54,135.43,135.46,2351
20171201|2017-09-18 07:00,18,135.46,135.47,135.23,135.3,5359
20171201|2017-09-18 07:30,18,135.31,135.43,135.27,135.38,5118
20171201|2017-09-18 08:00,18,135.37,135.38,135.23,135.28,3424
20171201|2017-09-18 08:30,18,135.28,135.33,135.25,135.26,3214
20171201|2017-09-18 09:00,18,135.25,135.38,135.24,135.31,3386
20171201|2017-09-18 09:30,18,135.31,135.34,135.2,135.22,3114
20171201|2017-09-18 10:00,18,135.23,135.38,135.23,135.36,2462
20171201|2017-09-18 10:30,18,135.37,135.4,135.34,135.36,1480
20171201|2017-09-18 11:00,18,135.36,135.37,135.3,135.3,1449
20171201|2017-09-18 11:30,18,135.3,135.32,135.27,135.3,817
20171201|2017-09-18 12:00,18,135.29,135.32,135.26,135.29,799
20171201|2017-09-18 12:30,18,135.29,135.3,135.23,135.24,1070
20171201|2017-09-18 13:00,18,135.23,135.55,135.23,135.48,7556
20171201|2017-09-18 13:30,18,135.49,135.73,135.48,135.68,5068
20171201|2017-09-18 14:00,18,135.68,135.7,135.58,135.69,2370
20171201|2017-09-18 14:30,18,135.68,135.76,135.61,135.73,1660
20171201|2017-09-18 15:00,18,135.74,135.8,135.7,135.75,959
20171201|2017-09-19 05:00,19,135.84,135.88,135.77,135.77,1743
20171201|2017-09-19 05:30,19,135.77,135.78,135.7,135.75,2763
20171201|2017-09-19 06:00,19,135.76,135.84,135.74,135.8,2297
20171201|2017-09-19 06:30,19,135.81,135.91,135.76,135.82,2524
20171201|2017-09-19 07:00,19,135.82,135.85,135.69,135.75,4330
20171201|2017-09-19 07:30,19,135.74,135.8,135.64,135.77,5551
20171201|2017-09-19 08:00,19,135.78,135.87,135.74,135.78,4010
20171201|2017-09-19 08:30,19,135.78,135.78,135.65,135.7,4355
20171201|2017-09-19 09:00,19,135.7,135.7,135.55,135.6,3990
20171201|2017-09-19 09:30,19,135.6,135.67,135.58,135.62,2885
20171201|2017-09-19 10:00,19,135.62,135.66,135.56,135.6,2497
20171201|2017-09-19 10:30,19,135.6,135.66,135.59,135.62,2419
20171201|2017-09-19 11:00,19,135.62,135.64,135.57,135.58,2168
20171201|2017-09-19 11:30,19,135.6,135.6,135.52,135.57,1587
20171201|2017-09-19 12:00,19,135.57,135.6,135.53,135.6,1719
20171201|2017-09-19 12:30,19,135.6,135.6,135.56,135.56,990
20171201|2017-09-19 13:00,19,135.56,135.56,135.53,135.54,1203
20171201|2017-09-19 13:30,19,135.54,135.59,135.52,135.54,1593
20171201|2017-09-19 14:00,19,135.53,135.63,135.53,135.57,1347
20171201|2017-09-19 14:30,19,135.58,135.6,135.57,135.57,548
20171201|2017-09-19 15:00,19,135.56,135.59,135.55,135.57,872
20171201|2017-09-20 04:30,20,135.77,135.78,135.76,135.78,4
20171201|2017-09-20 05:00,20,135.79,135.81,135.75,135.78,1165
20171201|2017-09-20 05:30,20,135.78,135.78,135.73,135.76,479
20171201|2017-09-20 06:00,20,135.76,135.79,135.73,135.73,805
20171201|2017-09-20 06:30,20,135.73,135.74,135.68,135.7,843
20171201|2017-09-20 07:00,20,135.71,135.71,135.54,135.62,2500
20171201|2017-09-20 07:30,20,135.61,135.64,135.57,135.64,2268
20171201|2017-09-20 08:00,20,135.63,135.68,135.55,135.57,2502
20171201|2017-09-20 08:30,20,135.56,135.6,135.49,135.55,3936
20171201|2017-09-20 09:00,20,135.56,135.64,135.54,135.61,1955
20171201|2017-09-20 09:30,20,135.61,135.66,135.53,135.63,2794
20171201|2017-09-20 10:00,20,135.64,135.67,135.6,135.61,3642
20171201|2017-09-20 10:30,20,135.6,135.65,135.54,135.56,1541
20171201|2017-09-20 11:00,20,135.56,135.62,135.53,135.6,2257
20171201|2017-09-20 11:30,20,135.59,135.65,135.57,135.65,3118
20171201|2017-09-20 12:00,20,135.65,135.65,135.61,135.63,1150
20171201|2017-09-20 12:30,20,135.64,135.67,135.59,135.59,1784
20171201|2017-09-20 13:00,20,135.58,135.65,135.28,135.34,7718
20171201|2017-09-20 13:30,20,135.34,135.42,135.26,135.4,4752
20171201|2017-09-20 14:00,20,135.4,135.4,135.29,135.32,1630
20171201|2017-09-20 14:30,20,135.32,135.47,135.32,135.45,1970
20171201|2017-09-20 15:00,20,135.43,135.46,135.41,135.43,545
20171201|2017-09-21 05:00,21,135.43,135.47,135.24,135.24,1736
20171201|2017-09-21 05:30,21,135.25,135.36,135.24,135.29,915
20171201|2017-09-21 06:00,21,135.29,135.36,135.25,135.36,950
20171201|2017-09-21 06:30,21,135.37,135.42,135.33,135.4,1175
20171201|2017-09-21 07:00,21,135.4,135.54,135.33,135.46,2819
20171201|2017-09-21 07:30,21,135.47,135.51,135.34,135.48,2829
20171201|2017-09-21 08:00,21,135.49,135.55,135.48,135.5,3759
20171201|2017-09-21 08:30,21,135.5,135.68,135.49,135.57,4653
20171201|2017-09-21 09:00,21,135.56,135.65,135.49,135.62,3310
20171201|2017-09-21 09:30,21,135.61,135.62,135.47,135.49,3174
20171201|2017-09-21 10:00,21,135.49,135.57,135.48,135.49,2310
20171201|2017-09-21 10:30,21,135.5,135.53,135.45,135.46,1921
20171201|2017-09-21 11:00,21,135.46,135.53,135.45,135.5,2414
20171201|2017-09-21 11:30,21,135.5,135.51,135.43,135.46,1580
20171201|2017-09-21 12:00,21,135.46,135.48,135.41,135.41,1327
20171201|2017-09-21 12:30,21,135.41,135.5,135.41,135.45,1327
20171201|2017-09-21 13:00,21,135.45,135.46,135.35,135.39,1308
20171201|2017-09-21 13:30,21,135.4,135.43,135.31,135.31,1456
20171201|2017-09-21 14:00,21,135.32,135.39,135.28,135.28,1326
20171201|2017-09-21 14:30,21,135.29,135.34,135.29,135.29,1229
20171201|2017-09-21 15:00,21,135.29,135.35,135.29,135.3,670
20171201|2017-09-22 04:30,22,135.54,135.55,135.54,135.55,6
20171201|2017-09-22 05:00,22,135.52,135.53,135.36,135.47,1524
20171201|2017-09-22 05:30,22,135.47,135.49,135.39,135.42,551
20171201|2017-09-22 06:00,22,135.41,135.49,135.35,135.35,1124
20171201|2017-09-22 06:30,22,135.34,135.4,135.32,135.35,1358
20171201|2017-09-22 07:00,22,135.36,135.39,135.14,135.15,2506
20171201|2017-09-22 07:30,22,135.16,135.57,135.15,135.5,7492
20171201|2017-09-22 08:00,22,135.51,135.63,135.5,135.57,3333
20171201|2017-09-22 08:30,22,135.56,135.69,135.53,135.61,4189
20171201|2017-09-22 09:00,22,135.61,135.64,135.44,135.46,3307
20171201|2017-09-22 09:30,22,135.45,135.55,135.44,135.55,2545
20171201|2017-09-22 10:00,22,135.55,135.58,135.4,135.45,2841
20171201|2017-09-22 10:30,22,135.44,135.47,135.41,135.47,1548
20171201|2017-09-22 11:00,22,135.46,135.47,135.42,135.46,1354
20171201|2017-09-22 11:30,22,135.45,135.46,135.39,135.44,1627
20171201|2017-09-22 12:00,22,135.43,135.46,135.39,135.46,992
20171201|2017-09-22 12:30,22,135.46,135.52,135.45,135.51,1155
20171201|2017-09-22 13:00,22,135.51,135.54,135.45,135.47,935
20171201|2017-09-22 13:30,22,135.47,135.5,135.46,135.46,990
20171201|2017-09-22 14:00,22,135.46,135.47,135.43,135.44,692
20171201|2017-09-22 14:30,22,135.44,135.45,135.38,135.42,1229
20171201|2017-09-22 15:00,22,135.42,135.42,135.35,135.38,651
20171201|2017-09-25 05:00,25,135.6,135.75,135.6,135.72,1607
20171201|2017-09-25 05:30,25,135.73,135.75,135.67,135.69,586
20171201|2017-09-25 06:00,25,135.69,135.69,135.56,135.61,556
20171201|2017-09-25 06:30,25,135.6,135.6,135.55,135.56,949
20171201|2017-09-25 07:00,25,135.56,135.57,135.36,135.4,1968
20171201|2017-09-25 07:30,25,135.4,135.47,135.33,135.35,2425
20171201|2017-09-25 08:00,25,135.35,135.42,135.32,135.36,2410
20171201|2017-09-25 08:30,25,135.36,135.53,135.34,135.52,3676
20171201|2017-09-25 09:00,25,135.51,135.55,135.45,135.53,2565
20171201|2017-09-25 09:30,25,135.52,135.67,135.51,135.64,4381
20171201|2017-09-25 10:00,25,135.63,135.73,135.61,135.64,3814
20171201|2017-09-25 10:30,25,135.65,135.79,135.61,135.76,2622
20171201|2017-09-25 11:00,25,135.76,135.82,135.72,135.74,2175
20171201|2017-09-25 11:30,25,135.74,135.77,135.69,135.74,2172
20171201|2017-09-25 12:00,25,135.73,135.73,135.69,135.73,978
20171201|2017-09-25 12:30,25,135.73,135.75,135.64,135.65,1486
20171201|2017-09-25 13:00,25,135.65,135.67,135.62,135.62,1173
20171201|2017-09-25 13:30,25,135.62,135.67,135.58,135.6,2092
20171201|2017-09-25 14:00,25,135.6,135.68,135.6,135.65,1842
20171201|2017-09-25 14:30,25,135.65,135.67,135.64,135.67,961
20171201|2017-09-25 15:00,25,135.66,135.66,135.62,135.64,503
20171201|2017-09-26 05:00,26,135.7,135.7,135.62,135.63,1137
20171201|2017-09-26 05:30,26,135.62,135.71,135.59,135.69,1160
20171201|2017-09-26 06:00,26,135.69,135.76,135.65,135.65,1603
20171201|2017-09-26 06:30,26,135.64,135.7,135.59,135.59,1667
20171201|2017-09-26 07:00,26,135.58,135.66,135.57,135.66,2978
20171201|2017-09-26 07:30,26,135.66,135.67,135.47,135.49,4376
20171201|2017-09-26 08:00,26,135.5,135.5,135.41,135.43,2574
20171201|2017-09-26 08:30,26,135.44,135.54,135.36,135.51,4174
20171201|2017-09-26 09:00,26,135.52,135.55,135.46,135.54,2986
20171201|2017-09-26 09:30,26,135.55,135.55,135.41,135.45,2491
20171201|2017-09-26 10:00,26,135.45,135.5,135.45,135.46,3354
20171201|2017-09-26 10:30,26,135.45,135.47,135.4,135.45,3089
20171201|2017-09-26 11:00,26,135.45,135.53,135.43,135.45,1786
20171201|2017-09-26 11:30,26,135.46,135.56,135.35,135.4,3657
20171201|2017-09-26 12:00,26,135.4,135.45,135.38,135.42,2047
20171201|2017-09-26 12:30,26,135.42,135.47,135.38,135.44,2252
20171201|2017-09-26 13:00,26,135.45,135.46,135.42,135.45,1706
20171201|2017-09-26 13:30,26,135.45,135.52,135.42,135.51,3895
20171201|2017-09-26 14:00,26,135.51,135.52,135.38,135.4,1130
20171201|2017-09-26 14:30,26,135.39,135.48,135.38,135.46,900
20171201|2017-09-26 15:00,26,135.45,135.45,135.42,135.43,333
20171201|2017-09-27 04:30,27,135.11,135.11,135.04,135.04,264
20171201|2017-09-27 05:00,27,135.04,135.07,134.75,134.8,3618
20171201|2017-09-27 05:30,27,134.8,134.83,134.67,134.67,2294
20171201|2017-09-27 06:00,27,134.67,134.68,134.57,134.64,5428
20171201|2017-09-27 06:30,27,134.63,134.74,134.6,134.71,4185
20171201|2017-09-27 07:00,27,134.72,134.81,134.67,134.76,4181
20171201|2017-09-27 07:30,27,134.77,134.77,134.4,134.52,7225
20171201|2017-09-27 08:00,27,134.52,134.62,134.46,134.5,4113
20171201|2017-09-27 08:30,27,134.5,134.63,134.49,134.55,4182
20171201|2017-09-27 09:00,27,134.55,134.59,134.46,134.54,4257
20171201|2017-09-27 09:30,27,134.54,134.79,134.54,134.76,5218
20171201|2017-09-27 10:00,27,134.76,134.82,134.65,134.69,4373
20171201|2017-09-27 10:30,27,134.68,135.22,134.64,134.98,8889
20171201|2017-09-27 11:00,27,134.99,135.44,134.97,135.28,10126
20171201|2017-09-27 11:30,27,135.28,135.33,135.23,135.27,4824
20171201|2017-09-27 12:00,27,135.26,135.31,135.18,135.18,2720
20171201|2017-09-27 12:30,27,135.19,135.23,135.15,135.16,2290
20171201|2017-09-27 13:00,27,135.16,135.22,135.15,135.16,2720
20171201|2017-09-27 13:30,27,135.16,135.3,135.14,135.26,3853
20171201|2017-09-27 14:00,27,135.25,135.27,135.21,135.22,1263
20171201|2017-09-27 14:30,27,135.23,135.29,135.18,135.29,1298
20171201|2017-09-27 15:00,27,135.28,135.33,135.28,135.33,1450
20171201|2017-09-28 05:00,28,134.96,135.07,134.85,135.07,2672
20171201|2017-09-28 05:30,28,135.06,135.22,135.06,135.22,1867
20171201|2017-09-28 06:00,28,135.23,135.25,135.17,135.18,3274
20171201|2017-09-28 06:30,28,135.18,135.21,135.06,135.06,2727
20171201|2017-09-28 07:00,28,135.07,135.18,135.06,135.12,5200
20171201|2017-09-28 07:30,28,135.13,135.2,135.04,135.15,5274
20171201|2017-09-28 08:00,28,135.14,135.29,135.14,135.28,3495
20171201|2017-09-28 08:30,28,135.28,135.36,135.21,135.27,5388
20171201|2017-09-28 09:00,28,135.26,135.27,135.15,135.16,3402
20171201|2017-09-28 09:30,28,135.17,135.22,135.09,135.16,3875
20171201|2017-09-28 10:00,28,135.16,135.26,135.15,135.22,3058
20171201|2017-09-28 10:30,28,135.21,135.22,135.13,135.18,3664
20171201|2017-09-28 11:00,28,135.17,135.33,135.17,135.32,3342
20171201|2017-09-28 11:30,28,135.32,135.38,135.32,135.35,2198
20171201|2017-09-28 12:00,28,135.36,135.42,135.35,135.4,2725
20171201|2017-09-28 12:30,28,135.4,135.49,135.4,135.44,2676
20171201|2017-09-28 13:00,28,135.44,135.47,135.4,135.45,1650
20171201|2017-09-28 13:30,28,135.45,135.49,135.41,135.44,2875
20171201|2017-09-28 14:00,28,135.44,135.44,135.33,135.38,2531
20171201|2017-09-28 14:30,28,135.37,135.39,135.33,135.34,1448
20171201|2017-09-28 15:00,28,135.34,135.36,135.3,135.3,709
20171201|2017-09-29 05:00,29,135.39,135.42,135.32,135.41,1822
20171201|2017-09-29 05:30,29,135.41,135.42,135.39,135.4,750
20171201|2017-09-29 06:00,29,135.41,135.43,135.3,135.33,1349
20171201|2017-09-29 06:30,29,135.33,135.36,135.25,135.3,1006
20171201|2017-09-29 07:00,29,135.3,135.44,135.26,135.26,3657
20171201|2017-09-29 07:30,29,135.27,135.79,135.26,135.78,10217
20171201|2017-09-29 08:00,29,135.78,135.9,135.78,135.85,6120
20171201|2017-09-29 08:30,29,135.84,135.85,135.32,135.33,8653
20171201|2017-09-29 09:00,29,135.33,135.68,135.29,135.59,6510
20171201|2017-09-29 09:30,29,135.6,135.78,135.56,135.76,7520
20171201|2017-09-29 10:00,29,135.76,135.8,135.66,135.7,5970
20171201|2017-09-29 10:30,29,135.7,135.76,135.58,135.58,2951
20171201|2017-09-29 11:00,29,135.57,135.71,135.54,135.7,2515
20171201|2017-09-29 11:30,29,135.7,135.71,135.61,135.64,2291
20171201|2017-09-29 12:00,29,135.65,135.7,135.62,135.68,2789
20171201|2017-09-29 12:30,29,135.68,135.75,135.64,135.73,2344
20171201|2017-09-29 13:00,29,135.73,135.77,135.68,135.71,2460
20171201|2017-09-29 13:30,29,135.71,135.72,135.25,135.3,12577
20171201|2017-09-29 14:00,29,135.3,135.55,135.29,135.54,5174
20171201|2017-09-29 14:30,29,135.54,135.61,135.5,135.6,2463
20171201|2017-09-29 15:00,29,135.6,135.61,135.51,135.6,1009
20171201|2017-10-02 05:00,2,135.49,135.65,135.48,135.59,3128
20171201|2017-10-02 05:30,2,135.6,135.7,135.59,135.7,1119
20171201|2017-10-02 06:00,2,135.71,135.71,135.6,135.63,1338
20171201|2017-10-02 06:30,2,135.62,135.64,135.52,135.54,1753
20171201|2017-10-02 07:00,2,135.54,135.6,135.49,135.58,5477
20171201|2017-10-02 07:30,2,135.58,135.67,135.53,135.63,4693
20171201|2017-10-02 08:00,2,135.63,135.66,135.57,135.62,3395
20171201|2017-10-02 08:30,2,135.63,135.68,135.58,135.62,3856
20171201|2017-10-02 09:00,2,135.6,135.64,135.47,135.62,5674
20171201|2017-10-02 09:30,2,135.62,135.63,135.51,135.53,3345
20171201|2017-10-02 10:00,2,135.52,135.55,135.45,135.45,4095
20171201|2017-10-02 10:30,2,135.46,135.48,135.38,135.42,4030
20171201|2017-10-02 11:00,2,135.43,135.44,135.39,135.42,3015
20171201|2017-10-02 11:30,2,135.42,135.42,135.28,135.28,2690
20171201|2017-10-02 12:00,2,135.28,135.34,135.2,135.27,3090
20171201|2017-10-02 12:30,2,135.26,135.35,135.26,135.32,2087
20171201|2017-10-02 13:00,2,135.32,135.42,135.32,135.39,2642
20171201|2017-10-02 13:30,2,135.39,135.41,135.2,135.24,5176
20171201|2017-10-02 14:00,2,135.24,135.26,135.2,135.25,1734
20171201|2017-10-02 14:30,2,135.24,135.28,135.19,135.24,1133
20171201|2017-10-02 15:00,2,135.25,135.27,135.24,135.24,244
20171201|2017-10-03 05:00,3,135.04,135.05,134.96,134.98,1673
20171201|2017-10-03 05:30,3,134.98,135.14,134.96,135.03,1399
20171201|2017-10-03 06:00,3,135.02,135.14,135.01,135.07,1968
20171201|2017-10-03 06:30,3,135.08,135.16,135.06,135.15,2625
20171201|2017-10-03 07:00,3,135.16,135.17,135.01,135.03,4141
20171201|2017-10-03 07:30,3,135.03,135.12,135,135.1,3528
20171201|2017-10-03 08:00,3,135.09,135.28,135.09,135.19,4040
20171201|2017-10-03 08:30,3,135.19,135.34,135.14,135.34,4988
20171201|2017-10-03 09:00,3,135.34,135.42,135.31,135.36,3696
20171201|2017-10-03 09:30,3,135.37,135.47,135.36,135.39,3405
20171201|2017-10-03 10:00,3,135.39,135.42,135.34,135.36,2378
20171201|2017-10-03 10:30,3,135.37,135.37,135.29,135.37,2888
20171201|2017-10-03 11:00,3,135.36,135.4,135.32,135.35,1769
20171201|2017-10-03 11:30,3,135.35,135.37,135.21,135.23,2412
20171201|2017-10-03 12:00,3,135.24,135.3,135.24,135.28,2499
20171201|2017-10-03 12:30,3,135.28,135.34,135.24,135.34,2461
20171201|2017-10-03 13:00,3,135.34,135.39,135.32,135.35,3567
20171201|2017-10-03 13:30,3,135.36,135.42,135.31,135.41,2567
20171201|2017-10-03 14:00,3,135.4,135.41,135.35,135.37,1024
20171201|2017-10-03 14:30,3,135.37,135.45,135.37,135.42,1520
20171201|2017-10-03 15:00,3,135.43,135.48,135.42,135.45,609
20171201|2017-10-04 05:00,4,135.63,135.65,135.55,135.63,1233
20171201|2017-10-04 05:30,4,135.63,135.79,135.61,135.73,1421
20171201|2017-10-04 06:00,4,135.72,135.72,135.62,135.68,1233
20171201|2017-10-04 06:30,4,135.69,135.77,135.67,135.71,1810
20171201|2017-10-04 07:00,4,135.7,135.71,135.6,135.62,2555
20171201|2017-10-04 07:30,4,135.62,135.63,135.52,135.6,3996
20171201|2017-10-04 08:00,4,135.6,135.65,135.53,135.59,4111
20171201|2017-10-04 08:30,4,135.6,135.62,135.47,135.56,4044
20171201|2017-10-04 09:00,4,135.54,135.54,135.36,135.41,5406
20171201|2017-10-04 09:30,4,135.41,135.51,135.33,135.33,4314
20171201|2017-10-04 10:00,4,135.33,135.41,135.25,135.31,4595
20171201|2017-10-04 10:30,4,135.3,135.31,135.23,135.29,3569
20171201|2017-10-04 11:00,4,135.3,135.31,135.19,135.26,2174
20171201|2017-10-04 11:30,4,135.27,135.3,135.25,135.28,1168
20171201|2017-10-04 12:00,4,135.28,135.28,135.24,135.27,918
20171201|2017-10-04 12:30,4,135.28,135.35,135.27,135.34,1178
20171201|2017-10-04 13:00,4,135.34,135.36,135.29,135.32,1369
20171201|2017-10-04 13:30,4,135.31,135.37,135.3,135.34,3067
20171201|2017-10-04 14:00,4,135.35,135.36,135.31,135.35,595
20171201|2017-10-04 14:30,4,135.36,135.39,135.32,135.39,1339
20171201|2017-10-04 15:00,4,135.39,135.4,135.35,135.39,624
20171201|2017-10-05 04:30,5,135.44,135.44,135.44,135.44,3
20171201|2017-10-05 05:00,5,135.43,135.48,135.35,135.47,829
20171201|2017-10-05 05:30,5,135.47,135.51,135.46,135.5,494
20171201|2017-10-05 06:00,5,135.5,135.51,135.45,135.46,1111
20171201|2017-10-05 06:30,5,135.47,135.53,135.41,135.5,2196
20171201|2017-10-05 07:00,5,135.5,135.57,135.47,135.49,3624
20171201|2017-10-05 07:30,5,135.49,135.79,135.48,135.76,5750
20171201|2017-10-05 08:00,5,135.76,135.79,135.62,135.74,5567
20171201|2017-10-05 08:30,5,135.73,135.73,135.57,135.66,4713
20171201|2017-10-05 09:00,5,135.66,135.7,135.59,135.63,3580
20171201|2017-10-05 09:30,5,135.62,135.64,135.52,135.62,5797
20171201|2017-10-05 10:00,5,135.62,135.65,135.56,135.56,4343
20171201|2017-10-05 10:30,5,135.57,135.61,135.51,135.59,3402
20171201|2017-10-05 11:00,5,135.58,135.62,135.5,135.59,3381
20171201|2017-10-05 11:30,5,135.58,135.62,135.54,135.59,1814
20171201|2017-10-05 12:00,5,135.59,135.62,135.57,135.59,1158
20171201|2017-10-05 12:30,5,135.59,135.62,135.55,135.58,1064
20171201|2017-10-05 13:00,5,135.59,135.61,135.57,135.58,868
20171201|2017-10-05 13:30,5,135.59,135.6,135.53,135.55,1861
20171201|2017-10-05 14:00,5,135.56,135.59,135.55,135.59,1041
20171201|2017-10-05 14:30,5,135.59,135.64,135.58,135.61,968
20171201|2017-10-05 15:00,5,135.63,135.7,135.62,135.7,420
20171201|2017-10-06 04:30,6,135.48,135.48,135.48,135.48,1
20171201|2017-10-06 05:00,6,135.5,135.52,135.36,135.37,1172
20171201|2017-10-06 05:30,6,135.38,135.43,135.34,135.42,1072
20171201|2017-10-06 06:00,6,135.43,135.45,135.38,135.41,1272
20171201|2017-10-06 06:30,6,135.41,135.43,135.38,135.43,1120
20171201|2017-10-06 07:00,6,135.44,135.47,135.42,135.43,3772
20171201|2017-10-06 07:30,6,135.43,136.09,135.1,135.17,12776
20171201|2017-10-06 08:00,6,135.17,135.25,135.14,135.21,4320
20171201|2017-10-06 08:30,6,135.2,135.22,135.13,135.2,4277
20171201|2017-10-06 09:00,6,135.19,135.28,135.12,135.23,3133
20171201|2017-10-06 09:30,6,135.24,135.38,135.23,135.33,5159
20171201|2017-10-06 10:00,6,135.33,135.52,135.33,135.45,5410
20171201|2017-10-06 10:30,6,135.46,135.51,135.39,135.43,2425
20171201|2017-10-06 11:00,6,135.44,135.47,135.37,135.38,2530
20171201|2017-10-06 11:30,6,135.38,135.39,135.34,135.37,1780
20171201|2017-10-06 12:00,6,135.36,135.4,135.32,135.34,519
20171201|2017-10-10 05:00,10,135.44,135.66,135.42,135.58,2897
20171201|2017-10-10 05:30,10,135.58,135.6,135.51,135.52,742
20171201|2017-10-10 06:00,10,135.52,135.52,135.45,135.5,885
20171201|2017-10-10 06:30,10,135.49,135.57,135.47,135.54,1012
20171201|2017-10-10 07:00,10,135.53,135.54,135.42,135.49,2276
20171201|2017-10-10 07:30,10,135.49,135.49,135.31,135.32,4149
20171201|2017-10-10 08:00,10,135.31,135.42,135.27,135.4,3202
20171201|2017-10-10 08:30,10,135.4,135.49,135.33,135.49,3564
20171201|2017-10-10 09:00,10,135.48,135.68,135.48,135.62,4158
20171201|2017-10-10 09:30,10,135.61,135.67,135.58,135.65,2545
20171201|2017-10-10 10:00,10,135.65,135.68,135.57,135.58,2504
20171201|2017-10-10 10:30,10,135.58,135.6,135.55,135.57,2142
20171201|2017-10-10 11:00,10,135.58,135.58,135.53,135.54,953
20171201|2017-10-10 11:30,10,135.55,135.55,135.52,135.54,1115
20171201|2017-10-10 12:00,10,135.53,135.55,135.47,135.53,1199
20171201|2017-10-10 12:30,10,135.53,135.61,135.44,135.47,2836
20171201|2017-10-10 13:00,10,135.48,135.49,135.44,135.44,840
20171201|2017-10-10 13:30,10,135.45,135.48,135.43,135.48,1071
20171201|2017-10-10 14:00,10,135.47,135.49,135.42,135.44,462
20171201|2017-10-10 14:30,10,135.44,135.47,135.41,135.41,629
20171201|2017-10-10 15:00,10,135.41,135.47,135.4,135.45,456
20171201|2017-10-11 04:30,11,135.53,135.53,135.51,135.51,156
20171201|2017-10-11 05:00,11,135.5,135.58,135.46,135.48,1247
20171201|2017-10-11 05:30,11,135.47,135.48,135.42,135.48,811
20171201|2017-10-11 06:00,11,135.49,135.51,135.35,135.39,1823
20171201|2017-10-11 06:30,11,135.38,135.46,135.37,135.44,1366
20171201|2017-10-11 07:00,11,135.45,135.5,135.41,135.49,2816
20171201|2017-10-11 07:30,11,135.5,135.65,135.48,135.62,3195
20171201|2017-10-11 08:00,11,135.63,135.69,135.59,135.68,3241
20171201|2017-10-11 08:30,11,135.67,135.74,135.65,135.68,4313
20171201|2017-10-11 09:00,11,135.69,135.71,135.65,135.68,2667
20171201|2017-10-11 09:30,11,135.68,135.7,135.65,135.68,2673
20171201|2017-10-11 10:00,11,135.68,135.75,135.67,135.7,3321
20171201|2017-10-11 10:30,11,135.7,135.72,135.66,135.71,2595
20171201|2017-10-11 11:00,11,135.71,135.73,135.67,135.7,2231
20171201|2017-10-11 11:30,11,135.7,135.73,135.68,135.71,1416
20171201|2017-10-11 12:00,11,135.71,135.77,135.7,135.74,1872
20171201|2017-10-11 12:30,11,135.74,135.77,135.65,135.67,1284
20171201|2017-10-11 13:00,11,135.68,135.81,135.67,135.76,2166
20171201|2017-10-11 13:30,11,135.77,135.8,135.65,135.65,2807
20171201|2017-10-11 14:00,11,135.67,135.72,135.65,135.66,1176
20171201|2017-10-11 14:30,11,135.67,135.69,135.63,135.64,747
20171201|2017-10-11 15:00,11,135.64,135.68,135.64,135.66,414
20171201|2017-10-12 04:30,12,135.65,135.66,135.65,135.66,30
20171201|2017-10-12 05:00,12,135.65,135.71,135.64,135.66,989
20171201|2017-10-12 05:30,12,135.66,135.74,135.66,135.71,879
20171201|2017-10-12 06:00,12,135.72,135.78,135.63,135.71,2505
20171201|2017-10-12 06:30,12,135.71,135.72,135.63,135.64,1922
20171201|2017-10-12 07:00,12,135.64,135.73,135.62,135.65,2817
20171201|2017-10-12 07:30,12,135.66,135.69,135.45,135.55,5721
20171201|2017-10-12 08:00,12,135.56,135.71,135.56,135.7,3454
20171201|2017-10-12 08:30,12,135.7,135.75,135.6,135.61,4577
20171201|2017-10-12 09:00,12,135.62,135.65,135.57,135.62,2281
20171201|2017-10-12 09:30,12,135.62,135.72,135.61,135.7,2177
20171201|2017-10-12 10:00,12,135.69,135.73,135.63,135.68,1826
20171201|2017-10-12 10:30,12,135.67,135.7,135.65,135.68,1881
20171201|2017-10-12 11:00,12,135.68,135.72,135.66,135.7,2354
20171201|2017-10-12 11:30,12,135.7,135.75,135.69,135.74,2431
20171201|2017-10-12 12:00,12,135.74,135.85,135.74,135.83,3209
20171201|2017-10-12 12:30,12,135.83,135.91,135.79,135.87,2774
20171201|2017-10-12 13:00,12,135.87,135.89,135.84,135.85,1612
20171201|2017-10-12 13:30,12,135.85,135.93,135.83,135.85,2122
20171201|2017-10-12 14:00,12,135.85,135.88,135.85,135.86,1140
20171201|2017-10-12 14:30,12,135.87,135.92,135.87,135.89,1081
20171201|2017-10-12 15:00,12,135.89,135.95,135.89,135.92,306
20171201|2017-10-13 05:00,13,135.85,135.99,135.84,135.95,1732
20171201|2017-10-13 05:30,13,135.95,135.98,135.88,135.91,796
20171201|2017-10-13 06:00,13,135.91,135.94,135.88,135.9,681
20171201|2017-10-13 06:30,13,135.9,135.97,135.87,135.95,1671
20171201|2017-10-13 07:00,13,135.95,136,135.93,135.96,4027
20171201|2017-10-13 07:30,13,135.98,136.45,135.95,136.35,13156
20171201|2017-10-13 08:00,13,136.35,136.43,136.3,136.4,5026
20171201|2017-10-13 08:30,13,136.41,136.43,136.3,136.31,4801
20171201|2017-10-13 09:00,13,136.3,136.32,136.19,136.22,4177
20171201|2017-10-13 09:30,13,136.22,136.31,136.18,136.28,3115
20171201|2017-10-13 10:00,13,136.28,136.38,136.28,136.35,2856
20171201|2017-10-13 10:30,13,136.35,136.38,136.32,136.35,1524
20171201|2017-10-13 11:00,13,136.35,136.42,136.35,136.4,1561
20171201|2017-10-13 11:30,13,136.4,136.45,136.38,136.43,1229
20171201|2017-10-13 12:00,13,136.43,136.48,136.39,136.45,1449
20171201|2017-10-13 12:30,13,136.45,136.49,136.41,136.49,1506
20171201|2017-10-13 13:00,13,136.48,136.49,136.4,136.45,1608
20171201|2017-10-13 13:30,13,136.44,136.48,136.4,136.41,2363
20171201|2017-10-13 14:00,13,136.41,136.47,136.39,136.43,1892
20171201|2017-10-13 14:30,13,136.43,136.46,136.42,136.45,578
20171201|2017-10-13 15:00,13,136.44,136.47,136.43,136.43,428
20171201|2017-10-16 05:00,16,136.35,136.52,136.34,136.5,2134
20171201|2017-10-16 05:30,16,136.5,136.58,136.49,136.56,1312
20171201|2017-10-16 06:00,16,136.56,136.75,136.55,136.74,2117
20171201|2017-10-16 06:30,16,136.74,136.8,136.68,136.75,2773
20171201|2017-10-16 07:00,16,136.75,136.78,136.65,136.67,5074
20171201|2017-10-16 07:30,16,136.67,136.75,136.65,136.7,3799
20171201|2017-10-16 08:00,16,136.71,136.71,136.57,136.57,2951
20171201|2017-10-16 08:30,16,136.58,136.65,136.53,136.56,3334
20171201|2017-10-16 09:00,16,136.57,136.7,136.54,136.69,4077
20171201|2017-10-16 09:30,16,136.7,136.72,136.62,136.7,3901
20171201|2017-10-16 10:00,16,136.69,136.72,136.57,136.65,3217
20171201|2017-10-16 10:30,16,136.66,136.71,136.63,136.7,1448
20171201|2017-10-16 11:00,16,136.7,136.72,136.67,136.72,1740
20171201|2017-10-16 11:30,16,136.72,136.75,136.7,136.72,911
20171201|2017-10-16 12:00,16,136.71,136.72,136.64,136.65,1184
20171201|2017-10-16 12:30,16,136.66,136.69,136.63,136.68,1358
20171201|2017-10-16 13:00,16,136.68,136.69,136.51,136.58,3661
20171201|2017-10-16 13:30,16,136.59,136.6,136.53,136.58,2983
20171201|2017-10-16 14:00,16,136.57,136.59,136.54,136.59,1405
20171201|2017-10-16 14:30,16,136.58,136.6,136.53,136.54,1036
20171201|2017-10-16 15:00,16,136.53,136.54,136.51,136.52,573
20171201|2017-10-17 05:00,17,136.56,136.61,136.55,136.61,2440
20171201|2017-10-17 05:30,17,136.61,136.72,136.59,136.69,1978
20171201|2017-10-17 06:00,17,136.69,136.8,136.69,136.74,2146
20171201|2017-10-17 06:30,17,136.74,136.89,136.73,136.78,2980
20171201|2017-10-17 07:00,17,136.79,136.83,136.63,136.67,4158
20171201|2017-10-17 07:30,17,136.66,136.67,136.47,136.48,5872
20171201|2017-10-17 08:00,17,136.48,136.62,136.45,136.59,6943
20171201|2017-10-17 08:30,17,136.58,136.7,136.57,136.68,5798
20171201|2017-10-17 09:00,17,136.69,136.69,136.57,136.6,5489
20171201|2017-10-17 09:30,17,136.62,136.81,136.62,136.73,5868
20171201|2017-10-17 10:00,17,136.73,136.75,136.69,136.74,2696
20171201|2017-10-17 10:30,17,136.74,136.77,136.71,136.71,2907
20171201|2017-10-17 11:00,17,136.71,136.74,136.64,136.64,3826
20171201|2017-10-17 11:30,17,136.65,136.68,136.62,136.65,3298
20171201|2017-10-17 12:00,17,136.65,136.67,136.6,136.65,1666
20171201|2017-10-17 12:30,17,136.66,136.7,136.64,136.66,2261
20171201|2017-10-17 13:00,17,136.66,136.72,136.64,136.72,2158
20171201|2017-10-17 13:30,17,136.71,136.71,136.67,136.7,1337
20171201|2017-10-17 14:00,17,136.69,136.7,136.65,136.68,1360
20171201|2017-10-17 14:30,17,136.68,136.69,136.64,136.66,838
20171201|2017-10-17 15:00,17,136.66,136.68,136.66,136.66,163
20171201|2017-10-18 05:00,18,136.38,136.48,136.34,136.45,1993
20171201|2017-10-18 05:30,18,136.45,136.5,136.44,136.49,1689
20171201|2017-10-18 06:00,18,136.49,136.57,136.47,136.57,1894
20171201|2017-10-18 06:30,18,136.57,136.58,136.52,136.54,1811
20171201|2017-10-18 07:00,18,136.55,136.6,136.48,136.49,5737
20171201|2017-10-18 07:30,18,136.5,136.53,136.34,136.42,7750
20171201|2017-10-18 08:00,18,136.42,136.46,136.4,136.44,3129
20171201|2017-10-18 08:30,18,136.45,136.49,136.34,136.37,5162
20171201|2017-10-18 09:00,18,136.36,136.43,136.34,136.37,3786
20171201|2017-10-18 09:30,18,136.36,136.45,136.36,136.45,4464
20171201|2017-10-18 10:00,18,136.45,136.45,136.36,136.39,3995
20171201|2017-10-18 10:30,18,136.39,136.44,136.39,136.43,2081
20171201|2017-10-18 11:00,18,136.44,136.52,136.41,136.5,3389
20171201|2017-10-18 11:30,18,136.5,136.56,136.49,136.51,1409
20171201|2017-10-18 12:00,18,136.51,136.55,136.48,136.5,958
20171201|2017-10-18 12:30,18,136.5,136.52,136.49,136.5,936
20171201|2017-10-18 13:00,18,136.5,136.52,136.46,136.48,1204
20171201|2017-10-18 13:30,18,136.48,136.49,136.46,136.47,2101
20171201|2017-10-18 14:00,18,136.47,136.49,136.46,136.48,780
20171201|2017-10-18 14:30,18,136.47,136.54,136.47,136.51,1039
20171201|2017-10-18 15:00,18,136.51,136.53,136.49,136.49,278
20171201|2017-10-19 05:00,19,136.59,136.69,136.59,136.66,2114
20171201|2017-10-19 05:30,19,136.65,136.72,136.63,136.7,835
20171201|2017-10-19 06:00,19,136.69,136.71,136.62,136.62,1038
20171201|2017-10-19 06:30,19,136.64,136.68,136.61,136.65,2101
20171201|2017-10-19 07:00,19,136.66,136.86,136.63,136.82,5399
20171201|2017-10-19 07:30,19,136.81,136.95,136.76,136.86,7214
20171201|2017-10-19 08:00,19,136.86,137.02,136.85,137.02,5916
20171201|2017-10-19 08:30,19,137.01,137.19,137,137.12,8340
20171201|2017-10-19 09:00,19,137.14,137.2,137.07,137.09,5504
20171201|2017-10-19 09:30,19,137.09,137.11,136.92,136.94,5683
20171201|2017-10-19 10:00,19,136.94,137,136.92,136.92,2842
20171201|2017-10-19 10:30,19,136.92,136.94,136.89,136.92,2419
20171201|2017-10-19 11:00,19,136.92,136.95,136.9,136.93,985
20171201|2017-10-19 11:30,19,136.93,136.95,136.86,136.88,1618
20171201|2017-10-19 12:00,19,136.89,136.89,136.77,136.82,2162
20171201|2017-10-19 12:30,19,136.82,136.89,136.82,136.88,829
20171201|2017-10-19 13:00,19,136.88,136.91,136.76,136.77,2615
20171201|2017-10-19 13:30,19,136.78,136.78,136.72,136.75,2685
20171201|2017-10-19 14:00,19,136.75,136.76,136.66,136.69,2310
20171201|2017-10-19 14:30,19,136.68,136.85,136.67,136.71,1718
20171201|2017-10-19 15:00,19,136.71,136.79,136.68,136.77,891
20171201|2017-10-20 04:30,20,136.29,136.29,136.28,136.28,33
20171201|2017-10-20 05:00,20,136.28,136.28,136.12,136.17,2196
20171201|2017-10-20 05:30,20,136.17,136.26,136.17,136.25,524
20171201|2017-10-20 06:00,20,136.26,136.29,136.15,136.18,2200
20171201|2017-10-20 06:30,20,136.19,136.4,136.17,136.37,2501
20171201|2017-10-20 07:00,20,136.36,136.45,136.33,136.39,4918
20171201|2017-10-20 07:30,20,136.4,136.84,136.39,136.61,9797
20171201|2017-10-20 08:00,20,136.61,136.71,136.5,136.51,4595
20171201|2017-10-20 08:30,20,136.51,136.59,136.46,136.51,3017
20171201|2017-10-20 09:00,20,136.53,136.66,136.49,136.63,3007
20171201|2017-10-20 09:30,20,136.62,136.73,136.6,136.62,4541
20171201|2017-10-20 10:00,20,136.61,136.67,136.57,136.59,2329
20171201|2017-10-20 10:30,20,136.58,136.6,136.42,136.51,3452
20171201|2017-10-20 11:00,20,136.5,136.62,136.43,136.43,3364
20171201|2017-10-20 11:30,20,136.43,136.51,136.43,136.49,1535
20171201|2017-10-20 12:00,20,136.5,136.51,136.46,136.48,820
20171201|2017-10-20 12:30,20,136.48,136.57,136.46,136.57,1565
20171201|2017-10-20 13:00,20,136.56,136.63,136.46,136.61,3407
20171201|2017-10-20 13:30,20,136.61,136.64,136.52,136.61,2630
20171201|2017-10-20 14:00,20,136.6,136.63,136.59,136.61,798
20171201|2017-10-20 14:30,20,136.6,136.61,136.52,136.52,781
20171201|2017-10-20 15:00,20,136.53,136.61,136.53,136.61,216
20171201|2017-10-23 05:00,23,136.6,136.67,136.56,136.59,1330
20171201|2017-10-23 05:30,23,136.59,136.66,136.58,136.64,351
20171201|2017-10-23 06:00,23,136.64,136.65,136.55,136.62,609
20171201|2017-10-23 06:30,23,136.62,136.62,136.57,136.59,1683
20171201|2017-10-23 07:00,23,136.6,136.69,136.59,136.67,3766
20171201|2017-10-23 07:30,23,136.66,136.7,136.61,136.64,2140
20171201|2017-10-23 08:00,23,136.65,136.75,136.65,136.73,2483
20171201|2017-10-23 08:30,23,136.73,136.77,136.72,136.74,3048
20171201|2017-10-23 09:00,23,136.75,136.79,136.73,136.73,4080
20171201|2017-10-23 09:30,23,136.73,136.8,136.71,136.75,3338
20171201|2017-10-23 10:00,23,136.75,136.81,136.75,136.78,2553
20171201|2017-10-23 10:30,23,136.78,136.81,136.75,136.77,2402
20171201|2017-10-23 11:00,23,136.76,136.78,136.67,136.67,2640
20171201|2017-10-23 11:30,23,136.67,136.69,136.6,136.68,3623
20171201|2017-10-23 12:00,23,136.67,136.68,136.58,136.6,1420
20171201|2017-10-23 12:30,23,136.6,136.67,136.6,136.62,1088
20171201|2017-10-23 13:00,23,136.62,136.62,136.59,136.6,871
20171201|2017-10-23 13:30,23,136.6,136.62,136.54,136.57,1858
20171201|2017-10-23 14:00,23,136.57,136.65,136.56,136.65,1287
20171201|2017-10-23 14:30,23,136.66,136.67,136.64,136.65,720
20171201|2017-10-23 15:00,23,136.66,136.67,136.61,136.61,490
20171201|2017-10-24 04:30,24,136.38,136.38,136.37,136.37,3
20171201|2017-10-24 05:00,24,136.37,136.44,136.33,136.43,1704
20171201|2017-10-24 05:30,24,136.43,136.44,136.38,136.42,1285
20171201|2017-10-24 06:00,24,136.42,136.45,136.33,136.43,1120
20171201|2017-10-24 06:30,24,136.43,136.43,136.22,136.25,2995
20171201|2017-10-24 07:00,24,136.25,136.28,136.16,136.23,5401
20171201|2017-10-24 07:30,24,136.23,136.31,136.18,136.26,4901
20171201|2017-10-24 08:00,24,136.26,136.35,136.2,136.22,2510
20171201|2017-10-24 08:30,24,136.21,136.29,136.2,136.25,3970
20171201|2017-10-24 09:00,24,136.25,136.29,136.23,136.25,2698
20171201|2017-10-24 09:30,24,136.24,136.27,136.21,136.24,2517
20171201|2017-10-24 10:00,24,136.24,136.26,136.11,136.16,3946
20171201|2017-10-24 10:30,24,136.17,136.24,136.14,136.19,3340
20171201|2017-10-24 11:00,24,136.19,136.25,136.19,136.24,1632
20171201|2017-10-24 11:30,24,136.24,136.35,136.23,136.35,3496
20171201|2017-10-24 12:00,24,136.35,136.35,136.28,136.31,2294
20171201|2017-10-24 12:30,24,136.32,136.35,136.29,136.34,1594
20171201|2017-10-24 13:00,24,136.34,136.35,136.31,136.31,1076
20171201|2017-10-24 13:30,24,136.32,136.4,136.28,136.32,2281
20171201|2017-10-24 14:00,24,136.33,136.36,136.21,136.22,2911
20171201|2017-10-24 14:30,24,136.22,136.28,136.21,136.28,1620
20171201|2017-10-24 15:00,24,136.28,136.28,136.15,136.19,881
20171201|2017-10-25 04:30,25,136,136,136,136,21
20171201|2017-10-25 05:00,25,136.02,136.09,135.9,135.99,1718
20171201|2017-10-25 05:30,25,135.99,136.01,135.93,135.99,951
20171201|2017-10-25 06:00,25,135.98,136,135.83,135.89,2251
20171201|2017-10-25 06:30,25,135.88,135.98,135.87,135.96,1175
20171201|2017-10-25 07:00,25,135.97,136.01,135.86,135.9,4464
20171201|2017-10-25 07:30,25,135.88,135.89,135.65,135.77,7343
20171201|2017-10-25 08:00,25,135.78,135.86,135.78,135.83,3677
20171201|2017-10-25 08:30,25,135.83,135.85,135.64,135.71,5265
20171201|2017-10-25 09:00,25,135.7,136.46,135.67,136.3,11950
20171201|2017-10-25 09:30,25,136.3,136.44,136.19,136.35,6530
20171201|2017-10-25 10:00,25,136.36,136.55,136.33,136.37,5327
20171201|2017-10-25 10:30,25,136.38,136.54,136.38,136.51,3100
20171201|2017-10-25 11:00,25,136.51,136.56,136.46,136.54,5138
20171201|2017-10-25 11:30,25,136.54,136.56,136.46,136.52,2859
20171201|2017-10-25 12:00,25,136.51,136.57,136.48,136.57,1731
20171201|2017-10-25 12:30,25,136.57,136.58,136.5,136.52,2510
20171201|2017-10-25 13:00,25,136.52,136.54,136.47,136.49,2898
20171201|2017-10-25 13:30,25,136.5,136.55,136.48,136.52,2947
20171201|2017-10-25 14:00,25,136.53,136.6,136.53,136.58,2460
20171201|2017-10-25 14:30,25,136.58,136.64,136.5,136.51,2132
20171201|2017-10-25 15:00,25,136.52,136.52,136.47,136.49,1220
20171201|2017-10-26 05:00,26,136.6,136.71,136.52,136.67,1697
20171201|2017-10-26 05:30,26,136.67,136.67,136.57,136.62,460
20171201|2017-10-26 06:00,26,136.64,136.71,136.59,136.59,1813
20171201|2017-10-26 06:30,26,136.59,136.83,136.58,136.69,4148
20171201|2017-10-26 07:00,26,136.68,136.75,136.63,136.67,4928
20171201|2017-10-26 07:30,26,136.65,136.8,136.61,136.77,5158
20171201|2017-10-26 08:00,26,136.77,136.87,136.75,136.79,3979
20171201|2017-10-26 08:30,26,136.8,136.82,136.71,136.75,3524
20171201|2017-10-26 09:00,26,136.75,136.75,136.65,136.68,4270
20171201|2017-10-26 09:30,26,136.68,136.72,136.61,136.62,3889
20171201|2017-10-26 10:00,26,136.62,136.71,136.55,136.69,4858
20171201|2017-10-26 10:30,26,136.7,136.82,136.69,136.78,6362
20171201|2017-10-26 11:00,26,136.77,136.78,136.67,136.72,3506
20171201|2017-10-26 11:30,26,136.72,136.81,136.72,136.75,2140
20171201|2017-10-26 12:00,26,136.75,136.8,136.7,136.71,2454
20171201|2017-10-26 12:30,26,136.72,136.73,136.57,136.69,4408
20171201|2017-10-26 13:00,26,136.68,136.74,136.67,136.7,1820
20171201|2017-10-26 13:30,26,136.7,136.76,136.68,136.7,2278
20171201|2017-10-26 14:00,26,136.7,136.72,136.61,136.63,2770
20171201|2017-10-26 14:30,26,136.63,136.65,136.6,136.63,882
20171201|2017-10-26 15:00,26,136.63,136.64,136.58,136.62,787
20171201|2017-10-27 04:30,27,136.75,136.75,136.7,136.7,27
20171201|2017-10-27 05:00,27,136.73,137,136.73,136.97,1645
20171201|2017-10-27 05:30,27,136.97,137.02,136.89,136.89,654
20171201|2017-10-27 06:00,27,136.89,136.91,136.84,136.84,1114
20171201|2017-10-27 06:30,27,136.84,136.86,136.77,136.77,1935
20171201|2017-10-27 07:00,27,136.78,136.88,136.75,136.85,4417
20171201|2017-10-27 07:30,27,136.84,136.92,136.75,136.8,4912
20171201|2017-10-27 08:00,27,136.8,136.95,136.78,136.94,2127
20171201|2017-10-27 08:30,27,136.94,137,136.89,136.94,3137
20171201|2017-10-27 09:00,27,136.92,137.1,136.91,137.06,4917
20171201|2017-10-27 09:30,27,137.08,137.18,137.07,137.11,5334
20171201|2017-10-27 10:00,27,137.12,137.18,137.08,137.11,4215
20171201|2017-10-27 10:30,27,137.12,137.14,137.07,137.09,2915
20171201|2017-10-27 11:00,27,137.09,137.11,137.04,137.08,1744
20171201|2017-10-27 11:30,27,137.07,137.08,137.04,137.07,1434
20171201|2017-10-27 12:00,27,137.08,137.1,137.06,137.08,926
20171201|2017-10-27 12:30,27,137.08,137.1,137.07,137.07,903
20171201|2017-10-27 13:00,27,137.08,137.14,137.07,137.14,1360
20171201|2017-10-27 13:30,27,137.13,137.14,137.08,137.11,3108
20171201|2017-10-27 14:00,27,137.11,137.13,137.07,137.13,1601
20171201|2017-10-27 14:30,27,137.12,137.16,137.1,137.14,833
20171201|2017-10-27 15:00,27,137.14,137.15,137.11,137.12,962
20171201|2017-10-30 04:30,30,137.34,137.35,137.28,137.28,15
20171201|2017-10-30 05:00,30,137.27,137.45,137.26,137.4,1761
20171201|2017-10-30 05:30,30,137.39,137.43,137.37,137.43,706
20171201|2017-10-30 06:00,30,137.42,137.43,137.35,137.37,1146
20171201|2017-10-30 06:30,30,137.38,137.4,137.28,137.29,2276
20171201|2017-10-30 07:00,30,137.29,137.29,137.19,137.21,4101
20171201|2017-10-30 07:30,30,137.22,137.36,137.19,137.32,4358
20171201|2017-10-30 08:00,30,137.33,137.43,137.32,137.37,3198
20171201|2017-10-30 08:30,30,137.37,137.38,137.26,137.33,2253
20171201|2017-10-30 09:00,30,137.33,137.4,137.24,137.25,4272
20171201|2017-10-30 09:30,30,137.26,137.35,137.25,137.3,3684
20171201|2017-10-30 10:00,30,137.3,137.39,137.26,137.37,1767
20171201|2017-10-30 10:30,30,137.38,137.49,137.38,137.42,3672
20171201|2017-10-30 11:00,30,137.42,137.5,137.4,137.48,2789
20171201|2017-10-30 11:30,30,137.47,137.5,137.43,137.46,823
20171201|2017-10-30 12:00,30,137.47,137.47,137.37,137.4,1412
20171201|2017-10-30 12:30,30,137.4,137.42,137.37,137.42,1265
20171201|2017-10-30 13:00,30,137.42,137.45,137.41,137.43,1649
20171201|2017-10-30 13:30,30,137.44,137.48,137.4,137.47,2959
20171201|2017-10-30 14:00,30,137.46,137.49,137.44,137.48,1043
20171201|2017-10-30 14:30,30,137.48,137.51,137.45,137.5,1467
20171201|2017-10-30 15:00,30,137.5,137.53,137.5,137.53,486
20171201|2017-10-31 04:30,31,137.46,137.47,137.46,137.47,14
20171201|2017-10-31 05:00,31,137.45,137.58,137.45,137.49,1463
20171201|2017-10-31 05:30,31,137.5,137.5,137.43,137.48,717
20171201|2017-10-31 06:00,31,137.48,137.5,137.41,137.45,1222
20171201|2017-10-31 06:30,31,137.44,137.5,137.43,137.47,1039
20171201|2017-10-31 07:00,31,137.47,137.49,137.42,137.47,2895
20171201|2017-10-31 07:30,31,137.47,137.72,137.47,137.61,9397
20171201|2017-10-31 08:00,31,137.6,137.62,137.51,137.53,3566
20171201|2017-10-31 08:30,31,137.54,137.58,137.53,137.58,4730
20171201|2017-10-31 09:00,31,137.58,137.58,137.48,137.48,6286
20171201|2017-10-31 09:30,31,137.49,137.53,137.47,137.51,3854
20171201|2017-10-31 10:00,31,137.51,137.53,137.44,137.48,4747
20171201|2017-10-31 10:30,31,137.49,137.52,137.45,137.46,3732
20171201|2017-10-31 11:00,31,137.46,137.48,137.44,137.45,3888
20171201|2017-10-31 11:30,31,137.46,137.46,137.41,137.46,2403
20171201|2017-10-31 12:00,31,137.46,137.47,137.43,137.47,1510
20171201|2017-10-31 12:30,31,137.47,137.48,137.44,137.44,1097
20171201|2017-10-31 13:00,31,137.45,137.48,137.43,137.48,1788
20171201|2017-10-31 13:30,31,137.47,137.52,137.42,137.43,9448
20171201|2017-10-31 14:00,31,137.43,137.47,137.42,137.46,2730
20171201|2017-10-31 14:30,31,137.46,137.52,137.46,137.5,3961
20171201|2017-10-31 15:00,31,137.5,137.57,137.5,137.57,1931
20171201|2017-11-01 05:00,1,137.45,137.48,137.41,137.45,1301
20171201|2017-11-01 05:30,1,137.44,137.48,137.43,137.45,643
20171201|2017-11-01 06:00,1,137.44,137.45,137.38,137.42,1995
20171201|2017-11-01 06:30,1,137.42,137.45,137.37,137.38,1569
20171201|2017-11-01 07:00,1,137.39,137.41,137.21,137.28,6463
20171201|2017-11-01 07:30,1,137.29,137.42,137.28,137.34,5693
20171201|2017-11-01 08:00,1,137.34,137.34,137.25,137.3,10091
20171201|2017-11-01 08:30,1,137.3,137.35,137.27,137.33,3927
20171201|2017-11-01 09:00,1,137.34,137.44,137.34,137.41,6859
20171201|2017-11-01 09:30,1,137.42,137.51,137.4,137.42,5665
20171201|2017-11-01 10:00,1,137.43,137.47,137.39,137.4,3948
20171201|2017-11-01 10:30,1,137.41,137.49,137.4,137.41,4211
20171201|2017-11-01 11:00,1,137.42,137.45,137.39,137.42,2981
20171201|2017-11-01 11:30,1,137.41,137.41,137.36,137.38,1952
20171201|2017-11-01 12:00,1,137.38,137.41,137.34,137.4,2983
20171201|2017-11-01 12:30,1,137.41,137.41,137.3,137.33,3534
20171201|2017-11-01 13:00,1,137.34,137.43,137.23,137.24,3596
20171201|2017-11-01 13:30,1,137.23,137.28,137.18,137.2,4711
20171201|2017-11-01 14:00,1,137.19,137.28,137.19,137.26,1867
20171201|2017-11-01 14:30,1,137.26,137.3,137.25,137.29,1617
20171201|2017-11-01 15:00,1,137.28,137.33,137.25,137.32,1453
20171201|2017-11-02 04:30,2,137.27,137.27,137.25,137.27,19
20171201|2017-11-02 05:00,2,137.25,137.27,137.14,137.25,1350
20171201|2017-11-02 05:30,2,137.25,137.3,137.22,137.3,619
20171201|2017-11-02 06:00,2,137.31,137.53,137.31,137.43,4990
20171201|2017-11-02 06:30,2,137.42,137.44,137.34,137.37,1861
20171201|2017-11-02 07:00,2,137.36,137.51,137.36,137.46,3926
20171201|2017-11-02 07:30,2,137.46,137.54,137.4,137.48,4391
20171201|2017-11-02 08:00,2,137.48,137.54,137.39,137.44,4054
20171201|2017-11-02 08:30,2,137.43,137.47,137.42,137.47,3599
20171201|2017-11-02 09:00,2,137.46,137.68,137.45,137.55,5692
20171201|2017-11-02 09:30,2,137.54,137.56,137.45,137.48,3023
20171201|2017-11-02 10:00,2,137.48,137.54,137.45,137.52,2172
20171201|2017-11-02 10:30,2,137.51,137.53,137.47,137.49,2553
20171201|2017-11-02 11:00,2,137.49,137.5,137.41,137.45,3050
20171201|2017-11-02 11:30,2,137.44,137.47,137.42,137.44,1871
20171201|2017-11-02 12:00,2,137.44,137.5,137.44,137.48,1115
20171201|2017-11-02 12:30,2,137.48,137.49,137.43,137.45,1498
20171201|2017-11-02 13:00,2,137.44,137.49,137.43,137.44,1031
20171201|2017-11-02 13:30,2,137.44,137.47,137.43,137.46,1636
20171201|2017-11-02 14:00,2,137.46,137.49,137.45,137.46,1164
20171201|2017-11-02 14:30,2,137.46,137.48,137.42,137.46,1313
20171201|2017-11-02 15:00,2,137.46,137.48,137.45,137.45,808
20171201|2017-11-03 04:30,3,137.51,137.51,137.51,137.51,1
20171201|2017-11-03 05:00,3,137.5,137.59,137.47,137.48,1291
20171201|2017-11-03 05:30,3,137.48,137.48,137.42,137.43,907
20171201|2017-11-03 06:00,3,137.44,137.45,137.41,137.42,619
20171201|2017-11-03 06:30,3,137.42,137.43,137.36,137.37,755
20171201|2017-11-03 07:00,3,137.36,137.44,137.35,137.43,4924
20171201|2017-11-03 07:30,3,137.45,137.57,137.29,137.34,10493
20171201|2017-11-03 08:00,3,137.34,137.41,137.22,137.39,2858
20171201|2017-11-03 08:30,3,137.39,137.41,137.33,137.34,1748
20171201|2017-11-03 09:00,3,137.33,137.34,137.24,137.31,4140
20171201|2017-11-03 09:30,3,137.31,137.38,137.3,137.32,3953
20171201|2017-11-03 10:00,3,137.32,137.35,137.25,137.33,2175
20171201|2017-11-03 10:30,3,137.32,137.44,137.32,137.36,2380
20171201|2017-11-03 11:00,3,137.37,137.42,137.34,137.35,1882
20171201|2017-11-03 11:30,3,137.35,137.41,137.34,137.41,1376
20171201|2017-11-03 12:00,3,137.42,137.48,137.41,137.48,1690
20171201|2017-11-03 12:30,3,137.48,137.5,137.44,137.47,1472
20171201|2017-11-03 13:00,3,137.47,137.48,137.45,137.47,1407
20171201|2017-11-03 13:30,3,137.47,137.5,137.44,137.49,4452
20171201|2017-11-03 14:00,3,137.48,137.53,137.48,137.49,1368
20171201|2017-11-03 14:30,3,137.49,137.52,137.46,137.46,1242
20171201|2017-11-03 15:00,3,137.47,137.49,137.45,137.47,1562
20171201|2017-11-06 05:00,6,137.64,137.69,137.56,137.64,1484
20171201|2017-11-06 05:30,6,137.64,137.69,137.61,137.68,630
20171201|2017-11-06 06:00,6,137.68,137.68,137.61,137.63,1081
20171201|2017-11-06 06:30,6,137.63,137.64,137.55,137.59,1124
20171201|2017-11-06 07:00,6,137.59,137.64,137.56,137.62,2801
20171201|2017-11-06 07:30,6,137.62,137.72,137.61,137.69,3413
20171201|2017-11-06 08:00,6,137.69,137.81,137.68,137.7,3273
20171201|2017-11-06 08:30,6,137.7,137.75,137.65,137.74,2744
20171201|2017-11-06 09:00,6,137.73,137.79,137.72,137.72,3330
20171201|2017-11-06 09:30,6,137.73,137.75,137.65,137.74,3554
20171201|2017-11-06 10:00,6,137.74,137.77,137.7,137.72,3587
20171201|2017-11-06 10:30,6,137.71,137.78,137.71,137.74,1876
20171201|2017-11-06 11:00,6,137.74,137.8,137.72,137.76,2057
20171201|2017-11-06 11:30,6,137.75,137.79,137.74,137.75,1323
20171201|2017-11-06 12:00,6,137.75,137.78,137.74,137.76,968
20171201|2017-11-06 12:30,6,137.75,137.79,137.74,137.78,855
20171201|2017-11-06 13:00,6,137.78,137.8,137.74,137.74,1071
20171201|2017-11-06 13:30,6,137.75,137.8,137.74,137.76,2857
20171201|2017-11-06 14:00,6,137.76,137.78,137.74,137.78,2127
20171201|2017-11-06 14:30,6,137.77,137.82,137.76,137.8,1099
20171201|2017-11-06 15:00,6,137.81,137.84,137.79,137.82,596
20171201|2017-11-07 04:30,7,137.76,137.77,137.75,137.76,224
20171201|2017-11-07 05:00,7,137.77,137.88,137.77,137.83,1685
20171201|2017-11-07 05:30,7,137.83,137.9,137.8,137.8,1679
20171201|2017-11-07 06:00,7,137.8,137.84,137.75,137.78,895
20171201|2017-11-07 06:30,7,137.79,137.83,137.75,137.78,1250
20171201|2017-11-07 07:00,7,137.79,137.92,137.79,137.89,2857
20171201|2017-11-07 07:30,7,137.89,138.02,137.88,137.99,5072
20171201|2017-11-07 08:00,7,137.99,138.08,137.99,138.07,3087
20171201|2017-11-07 08:30,7,138.07,138.1,138.04,138.06,3058
20171201|2017-11-07 09:00,7,138.07,138.1,138.05,138.09,2986
20171201|2017-11-07 09:30,7,138.09,138.24,138.09,138.21,4686
20171201|2017-11-07 10:00,7,138.21,138.22,138.15,138.15,3160
20171201|2017-11-07 10:30,7,138.15,138.2,138.14,138.2,2276
20171201|2017-11-07 11:00,7,138.2,138.29,138.2,138.28,2311
20171201|2017-11-07 11:30,7,138.28,138.31,138.23,138.3,3462
20171201|2017-11-07 12:00,7,138.3,138.31,138.19,138.23,2578
20171201|2017-11-07 12:30,7,138.24,138.26,138.21,138.22,1597
20171201|2017-11-07 13:00,7,138.22,138.22,138.16,138.21,1886
20171201|2017-11-07 13:30,7,138.21,138.21,138.15,138.19,3178
20171201|2017-11-07 14:00,7,138.19,138.23,138.17,138.19,977
20171201|2017-11-07 14:30,7,138.19,138.2,138.15,138.16,1187
20171201|2017-11-07 15:00,7,138.16,138.19,138.15,138.17,458
20171201|2017-11-08 04:30,8,138.26,138.27,138.26,138.26,116
20171201|2017-11-08 05:00,8,138.25,138.28,138.2,138.23,1086
20171201|2017-11-08 05:30,8,138.23,138.26,138.22,138.23,554
20171201|2017-11-08 06:00,8,138.24,138.27,138.21,138.24,796
20171201|2017-11-08 06:30,8,138.24,138.32,138.24,138.26,1858
20171201|2017-11-08 07:00,8,138.27,138.28,138.19,138.25,3112
20171201|2017-11-08 07:30,8,138.25,138.29,138.23,138.24,2780
20171201|2017-11-08 08:00,8,138.24,138.34,138.23,138.3,4470
20171201|2017-11-08 08:30,8,138.31,138.31,138.24,138.27,4335
20171201|2017-11-08 09:00,8,138.26,138.29,138.23,138.25,3206
20171201|2017-11-08 09:30,8,138.25,138.27,138.2,138.22,2943
20171201|2017-11-08 10:00,8,138.23,138.23,138.15,138.18,3848
20171201|2017-11-08 10:30,8,138.18,138.2,138.14,138.19,2843
20171201|2017-11-08 11:00,8,138.19,138.2,138.1,138.11,4162
20171201|2017-11-08 11:30,8,138.11,138.15,138.09,138.12,1091
20171201|2017-11-08 12:00,8,138.13,138.19,138.1,138.13,1432
20171201|2017-11-08 12:30,8,138.13,138.14,138.12,138.13,670
20171201|2017-11-08 13:00,8,138.13,138.15,138.1,138.12,1074
20171201|2017-11-08 13:30,8,138.11,138.14,138.08,138.1,2635
20171201|2017-11-08 14:00,8,138.1,138.11,137.94,137.97,1970
20171201|2017-11-08 14:30,8,137.98,138.01,137.97,138,1012
20171201|2017-11-08 15:00,8,138.01,138.02,137.97,137.98,477
20171201|2017-11-09 05:00,9,137.98,138.01,137.94,137.96,2072
20171201|2017-11-09 05:30,9,137.95,137.97,137.79,137.81,3145
20171201|2017-11-09 06:00,9,137.81,137.9,137.78,137.8,1797
20171201|2017-11-09 06:30,9,137.8,137.8,137.66,137.68,3268
20171201|2017-11-09 07:00,9,137.68,137.77,137.67,137.74,3633
20171201|2017-11-09 07:30,9,137.75,137.76,137.65,137.65,4783
20171201|2017-11-09 08:00,9,137.66,137.68,137.58,137.66,4720
20171201|2017-11-09 08:30,9,137.66,137.79,137.63,137.78,4334
20171201|2017-11-09 09:00,9,137.78,137.8,137.64,137.67,3538
20171201|2017-11-09 09:30,9,137.67,137.7,137.6,137.6,3315
20171201|2017-11-09 10:00,9,137.59,137.67,137.57,137.65,2770
20171201|2017-11-09 10:30,9,137.64,137.77,137.61,137.69,3714
20171201|2017-11-09 11:00,9,137.7,137.84,137.7,137.82,3496
20171201|2017-11-09 11:30,9,137.82,137.86,137.78,137.83,2606
20171201|2017-11-09 12:00,9,137.82,137.88,137.76,137.79,2193
20171201|2017-11-09 12:30,9,137.79,137.8,137.73,137.76,1781
20171201|2017-11-09 13:00,9,137.76,137.77,137.7,137.76,1490
20171201|2017-11-09 13:30,9,137.76,137.77,137.71,137.73,2311
20171201|2017-11-09 14:00,9,137.73,137.78,137.71,137.75,1985
20171201|2017-11-09 14:30,9,137.76,137.77,137.75,137.77,530
20171201|2017-11-09 15:00,9,137.76,137.78,137.75,137.78,577
20171201|2017-11-10 05:00,10,137.53,137.53,137.31,137.31,2387
20171201|2017-11-10 05:30,10,137.32,137.35,137.26,137.29,925
20171201|2017-11-10 06:00,10,137.29,137.36,137.26,137.31,2666
20171201|2017-11-10 06:30,10,137.31,137.42,137.29,137.41,3063
20171201|2017-11-10 07:00,10,137.42,137.43,137.35,137.37,3847
20171201|2017-11-10 07:30,10,137.37,137.4,137.29,137.36,5036
20171201|2017-11-10 08:00,10,137.37,137.4,137.31,137.35,2557
20171201|2017-11-10 08:30,10,137.36,137.44,137.34,137.43,2542
20171201|2017-11-10 09:00,10,137.42,137.45,137.33,137.39,3321
20171201|2017-11-10 09:30,10,137.38,137.42,137.33,137.35,3522
20171201|2017-11-10 10:00,10,137.34,137.38,137.23,137.28,4786
20171201|2017-11-10 10:30,10,137.28,137.37,137.25,137.34,2558
20171201|2017-11-10 11:00,10,137.34,137.39,137.33,137.38,1673
20171201|2017-11-10 11:30,10,137.38,137.4,137.35,137.36,2436
20171201|2017-11-10 12:00,10,137.37,137.37,137.3,137.3,1562
20171201|2017-11-14 05:00,14,137.33,137.5,137.3,137.44,2311
20171201|2017-11-14 05:30,14,137.44,137.46,137.39,137.42,1119
20171201|2017-11-14 06:00,14,137.41,137.43,137.31,137.32,1168
20171201|2017-11-14 06:30,14,137.31,137.36,137.3,137.36,1630
20171201|2017-11-14 07:00,14,137.36,137.46,137.3,137.31,5187
20171201|2017-11-14 07:30,14,137.31,137.37,137.2,137.21,5337
20171201|2017-11-14 08:00,14,137.21,137.26,137.17,137.24,6058
20171201|2017-11-14 08:30,14,137.24,137.49,137.2,137.49,6055
20171201|2017-11-14 09:00,14,137.49,137.6,137.46,137.58,6424
20171201|2017-11-14 09:30,14,137.58,137.63,137.53,137.57,3448
20171201|2017-11-14 10:00,14,137.57,137.6,137.51,137.54,2686
20171201|2017-11-14 10:30,14,137.54,137.54,137.44,137.44,1723
20171201|2017-11-14 11:00,14,137.43,137.51,137.43,137.5,1266
20171201|2017-11-14 11:30,14,137.5,137.58,137.5,137.57,1853
20171201|2017-11-14 12:00,14,137.57,137.58,137.51,137.52,1086
20171201|2017-11-14 12:30,14,137.53,137.53,137.46,137.5,1349
20171201|2017-11-14 13:00,14,137.49,137.52,137.47,137.47,772
20171201|2017-11-14 13:30,14,137.47,137.48,137.44,137.48,2175
20171201|2017-11-14 14:00,14,137.47,137.53,137.45,137.51,1104
20171201|2017-11-14 14:30,14,137.51,137.53,137.49,137.5,421
20171201|2017-11-14 15:00,14,137.52,137.59,137.5,137.58,648
20171201|2017-11-15 05:00,15,137.93,138.07,137.88,137.99,2852
20171201|2017-11-15 05:30,15,138,138.05,137.98,137.98,1155
20171201|2017-11-15 06:00,15,137.99,138.02,137.97,137.98,1691
20171201|2017-11-15 06:30,15,137.99,138,137.89,137.91,2559
20171201|2017-11-15 07:00,15,137.9,138.01,137.9,137.95,4229
20171201|2017-11-15 07:30,15,137.93,138.11,137.85,137.91,8541
20171201|2017-11-15 08:00,15,137.91,137.96,137.85,137.89,4834
20171201|2017-11-15 08:30,15,137.89,138.03,137.89,137.99,4910
20171201|2017-11-15 09:00,15,137.99,137.99,137.87,137.93,4336
20171201|2017-11-15 09:30,15,137.93,137.94,137.85,137.86,4291
20171201|2017-11-15 10:00,15,137.86,137.87,137.77,137.81,3436
20171201|2017-11-15 10:30,15,137.8,137.9,137.8,137.9,1367
20171201|2017-11-15 11:00,15,137.9,137.97,137.9,137.93,2053
20171201|2017-11-15 11:30,15,137.94,138,137.94,137.98,1419
20171201|2017-11-15 12:00,15,137.98,138,137.95,137.98,1153
20171201|2017-11-15 12:30,15,137.97,138.03,137.97,138.02,896
20171201|2017-11-15 13:00,15,138.03,138.04,137.99,138,1954
20171201|2017-11-15 13:30,15,138.01,138.01,137.94,138,2399
20171201|2017-11-15 14:00,15,137.99,138.04,137.98,138.01,1631
20171201|2017-11-15 14:30,15,138.02,138.06,138,138.03,1788
20171201|2017-11-15 15:00,15,138.03,138.05,137.99,138,896
20171201|2017-11-16 05:00,16,137.7,137.76,137.63,137.72,2289
20171201|2017-11-16 05:30,16,137.71,137.74,137.62,137.71,987
20171201|2017-11-16 06:00,16,137.72,137.73,137.52,137.56,3055
20171201|2017-11-16 06:30,16,137.56,137.64,137.52,137.63,3767
20171201|2017-11-16 07:00,16,137.63,137.68,137.62,137.63,4404
20171201|2017-11-16 07:30,16,137.64,137.73,137.64,137.7,4616
20171201|2017-11-16 08:00,16,137.71,137.71,137.64,137.69,3815
20171201|2017-11-16 08:30,16,137.7,137.76,137.63,137.64,5216
20171201|2017-11-16 09:00,16,137.64,137.66,137.52,137.54,7955
20171201|2017-11-16 09:30,16,137.55,137.55,137.42,137.45,5293
20171201|2017-11-16 10:00,16,137.45,137.49,137.42,137.43,3998
20171201|2017-11-16 10:30,16,137.42,137.53,137.42,137.5,4637
20171201|2017-11-16 11:00,16,137.5,137.55,137.46,137.53,3448
20171201|2017-11-16 11:30,16,137.53,137.57,137.48,137.48,2718
20171201|2017-11-16 12:00,16,137.49,137.49,137.45,137.47,864
20171201|2017-11-16 12:30,16,137.47,137.52,137.43,137.51,1562
20171201|2017-11-16 13:00,16,137.52,137.52,137.45,137.47,1447
20171201|2017-11-16 13:30,16,137.48,137.49,137.42,137.43,2334
20171201|2017-11-16 14:00,16,137.43,137.44,137.26,137.35,3323
20171201|2017-11-16 14:30,16,137.35,137.36,137.32,137.35,1224
20171201|2017-11-16 15:00,16,137.34,137.34,137.29,137.29,1383
20171201|2017-11-17 04:30,17,137.34,137.34,137.34,137.34,5
20171201|2017-11-17 05:00,17,137.4,137.44,137.37,137.38,2347
20171201|2017-11-17 05:30,17,137.38,137.4,137.32,137.34,1108
20171201|2017-11-17 06:00,17,137.34,137.39,137.32,137.34,1150
20171201|2017-11-17 06:30,17,137.34,137.37,137.31,137.34,2779
20171201|2017-11-17 07:00,17,137.33,137.45,137.33,137.43,5294
20171201|2017-11-17 07:30,17,137.42,137.64,137.38,137.6,7334
20171201|2017-11-17 08:00,17,137.6,137.86,137.58,137.81,10621
20171201|2017-11-17 08:30,17,137.82,137.82,137.73,137.74,4935
20171201|2017-11-17 09:00,17,137.75,137.78,137.65,137.68,3903
20171201|2017-11-17 09:30,17,137.68,137.73,137.66,137.73,2731
20171201|2017-11-17 10:00,17,137.72,137.77,137.7,137.74,3096
20171201|2017-11-17 10:30,17,137.74,137.79,137.73,137.76,3079
20171201|2017-11-17 11:00,17,137.76,137.78,137.73,137.75,1160
20171201|2017-11-17 11:30,17,137.75,137.8,137.72,137.8,1488
20171201|2017-11-17 12:00,17,137.8,137.81,137.74,137.78,1957
20171201|2017-11-17 12:30,17,137.77,137.78,137.73,137.74,792
20171201|2017-11-17 13:00,17,137.73,137.74,137.67,137.69,1495
20171201|2017-11-17 13:30,17,137.69,137.7,137.65,137.67,2183
20171201|2017-11-17 14:00,17,137.67,137.73,137.66,137.71,1554
20171201|2017-11-17 14:30,17,137.71,137.74,137.68,137.74,1254
20171201|2017-11-17 15:00,17,137.74,137.75,137.73,137.74,442
20171201|2017-11-20 05:00,20,137.77,137.87,137.77,137.78,637
20171201|2017-11-20 05:30,20,137.77,137.78,137.7,137.7,514
20171201|2017-11-20 06:00,20,137.71,137.78,137.69,137.77,630
20171201|2017-11-20 06:30,20,137.78,137.78,137.71,137.76,936
20171201|2017-11-20 07:00,20,137.76,137.81,137.65,137.65,3701
20171201|2017-11-20 07:30,20,137.65,137.67,137.5,137.54,4778
20171201|2017-11-20 08:00,20,137.55,137.58,137.45,137.52,3699
20171201|2017-11-20 08:30,20,137.52,137.65,137.51,137.56,4295
20171201|2017-11-20 09:00,20,137.56,137.61,137.5,137.52,3874
20171201|2017-11-20 09:30,20,137.52,137.58,137.45,137.48,3935
20171201|2017-11-20 10:00,20,137.47,137.51,137.45,137.48,3000
20171201|2017-11-20 10:30,20,137.48,137.49,137.43,137.46,4073
20171201|2017-11-20 11:00,20,137.46,137.46,137.4,137.43,2451
20171201|2017-11-20 11:30,20,137.43,137.43,137.35,137.37,1294
20171201|2017-11-20 12:00,20,137.37,137.42,137.36,137.39,1283
20171201|2017-11-20 12:30,20,137.4,137.41,137.31,137.32,1783
20171201|2017-11-20 13:00,20,137.33,137.4,137.32,137.38,1800
20171201|2017-11-20 13:30,20,137.39,137.43,137.38,137.41,1969
20171201|2017-11-20 14:00,20,137.42,137.45,137.4,137.42,1012
20171201|2017-11-20 14:30,20,137.43,137.49,137.42,137.48,1403
20171201|2017-11-20 15:00,20,137.48,137.56,137.47,137.56,811
20171201|2017-11-21 05:00,21,137.62,137.79,137.57,137.71,2193
20171201|2017-11-21 05:30,21,137.71,137.81,137.68,137.68,912
20171201|2017-11-21 06:00,21,137.68,137.7,137.61,137.65,1702
20171201|2017-11-21 06:30,21,137.65,137.71,137.62,137.65,2889
20171201|2017-11-21 07:00,21,137.66,137.74,137.62,137.74,2920
20171201|2017-11-21 07:30,21,137.74,137.88,137.73,137.74,4613
20171201|2017-11-21 08:00,21,137.74,137.91,137.74,137.9,3058
20171201|2017-11-21 08:30,21,137.91,138.02,137.9,137.95,4894
20171201|2017-11-21 09:00,21,137.95,138.01,137.89,137.94,3923
20171201|2017-11-21 09:30,21,137.94,137.97,137.84,137.89,3871
20171201|2017-11-21 10:00,21,137.89,138.02,137.87,137.97,5711
20171201|2017-11-21 10:30,21,137.96,138.01,137.88,137.91,5303
20171201|2017-11-21 11:00,21,137.91,137.93,137.82,137.92,2651
20171201|2017-11-21 11:30,21,137.92,137.93,137.83,137.9,2363
20171201|2017-11-21 12:00,21,137.9,138,137.88,137.99,1580
20171201|2017-11-21 12:30,21,137.99,138.01,137.96,138,1792
20171201|2017-11-21 13:00,21,138,138.01,137.87,137.88,2151
20171201|2017-11-21 13:30,21,137.87,137.9,137.83,137.85,2696
20171201|2017-11-21 14:00,21,137.85,137.9,137.84,137.89,1669
20171201|2017-11-21 14:30,21,137.89,137.9,137.85,137.86,883
20171201|2017-11-21 15:00,21,137.88,137.97,137.87,137.95,675
20171201|2017-11-22 04:30,22,137.81,137.89,137.81,137.84,45
20171201|2017-11-22 05:00,22,137.87,137.9,137.72,137.74,1802
20171201|2017-11-22 05:30,22,137.73,137.77,137.73,137.75,706
20171201|2017-11-22 06:00,22,137.75,137.8,137.71,137.72,1748
20171201|2017-11-22 06:30,22,137.72,137.92,137.72,137.9,2711
20171201|2017-11-22 07:00,22,137.9,138,137.86,137.96,3340
20171201|2017-11-22 07:30,22,137.96,138.04,137.88,137.9,3775
20171201|2017-11-22 08:00,22,137.9,138.03,137.9,138.03,1993
20171201|2017-11-22 08:30,22,138.03,138.05,137.94,137.97,2728
20171201|2017-11-22 09:00,22,137.96,138.07,137.95,138.04,4721
20171201|2017-11-22 09:30,22,138.05,138.11,137.96,137.96,3142
20171201|2017-11-22 10:00,22,137.96,138.09,137.95,138.02,2273
20171201|2017-11-22 10:30,22,138.01,138.09,138.01,138.08,1177
20171201|2017-11-22 11:00,22,138.08,138.2,138.05,138.17,2890
20171201|2017-11-22 11:30,22,138.17,138.19,138.1,138.11,1882
20171201|2017-11-22 12:00,22,138.11,138.13,138.09,138.1,897
20171201|2017-11-22 12:30,22,138.1,138.12,138.08,138.12,1309
20171201|2017-11-22 13:00,22,138.12,138.2,138.1,138.19,3037
20171201|2017-11-22 13:30,22,138.18,138.22,138.12,138.15,3246
20171201|2017-11-22 14:00,22,138.16,138.17,138.11,138.13,870
20171201|2017-11-22 14:30,22,138.13,138.14,138.08,138.09,707
20171201|2017-11-22 15:00,22,138.08,138.11,138.08,138.11,358
20171201|2017-11-23 04:30,23,138.02,138.06,138.02,138.06,19
20171201|2017-11-23 05:00,23,138.07,138.14,138.06,138.09,391
20171201|2017-11-23 05:30,23,138.09,138.14,138.09,138.1,183
20171201|2017-11-23 06:00,23,138.1,138.16,138.1,138.15,483
20171201|2017-11-23 06:30,23,138.13,138.13,138.05,138.09,519
20171201|2017-11-23 07:00,23,138.1,138.12,138,138.03,1050
20171201|2017-11-23 07:30,23,138.04,138.24,138.04,138.17,3236
20171201|2017-11-23 08:00,23,138.17,138.22,138.16,138.2,1380
20171201|2017-11-23 08:30,23,138.2,138.2,138.15,138.16,1317
20171201|2017-11-23 09:00,23,138.16,138.2,138.14,138.18,1322
20171201|2017-11-23 09:30,23,138.18,138.2,138.15,138.18,904
20171201|2017-11-23 10:00,23,138.18,138.21,138.18,138.2,750
20171201|2017-11-23 10:30,23,138.21,138.21,138.19,138.21,484
20171201|2017-11-23 11:00,23,138.21,138.22,138.19,138.19,567
20171201|2017-11-23 11:30,23,138.2,138.24,138.2,138.24,427
20171201|2017-11-23 12:00,23,138.23,138.24,138.22,138.23,53
20171201|2017-11-23 12:30,23,138.23,138.25,138.22,138.24,99
20171201|2017-11-23 13:00,23,138.25,138.26,138.23,138.23,249
20171201|2017-11-23 13:30,23,138.22,138.23,138.21,138.23,238
20171201|2017-11-23 14:00,23,138.23,138.26,138.22,138.26,53
20171201|2017-11-23 14:30,23,138.26,138.28,138.25,138.27,341
20171201|2017-11-23 15:00,23,138.26,138.26,138.23,138.24,74
20171201|2017-11-24 05:00,24,138.05,138.12,138.05,138.08,1121
20171201|2017-11-24 05:30,24,138.07,138.11,138.05,138.11,329
20171201|2017-11-24 06:00,24,138.11,138.11,138.03,138.08,1504
20171201|2017-11-24 06:30,24,138.08,138.1,138.03,138.06,1492
20171201|2017-11-24 07:00,24,138.06,138.1,138.04,138.05,3375
20171201|2017-11-24 07:30,24,138.05,138.15,138.02,138.14,2900
20171201|2017-11-24 08:00,24,138.13,138.22,138.13,138.2,2491
20171201|2017-11-24 08:30,24,138.2,138.29,138.2,138.28,2596
20171201|2017-11-24 09:00,24,138.27,138.27,138.21,138.22,2820
20171201|2017-11-24 09:30,24,138.23,138.28,138.2,138.24,2269
20171201|2017-11-24 10:00,24,138.23,138.28,138.19,138.23,1656
20171201|2017-11-24 10:30,24,138.23,138.3,138.23,138.25,1313
20171201|2017-11-24 11:00,24,138.25,138.29,138.24,138.29,855
20171201|2017-11-24 11:30,24,138.28,138.29,138.23,138.23,2030
20171201|2017-11-24 12:00,24,138.24,138.28,138.23,138.27,414
20171201|2017-11-24 12:30,24,138.27,138.29,138.27,138.28,262
20171201|2017-11-24 13:00,24,138.28,138.3,138.28,138.3,326
20171201|2017-11-24 13:30,24,138.3,138.3,138.28,138.28,385
20171201|2017-11-24 14:00,24,138.28,138.28,138.26,138.27,265
20171201|2017-11-24 14:30,24,138.27,138.3,138.27,138.3,102
20171201|2017-11-24 15:00,24,138.3,138.3,138.27,138.28,38
20171201|2017-11-27 05:00,27,138.27,138.33,138.25,138.29,1199
20171201|2017-11-27 05:30,27,138.29,138.31,138.26,138.26,327
20171201|2017-11-27 06:00,27,138.26,138.36,138.26,138.35,924
20171201|2017-11-27 06:30,27,138.35,138.37,138.34,138.35,1984
20171201|2017-11-27 07:00,27,138.35,138.35,138.27,138.29,1814
20171201|2017-11-27 07:30,27,138.3,138.35,138.28,138.34,2043
20171201|2017-11-27 08:00,27,138.34,138.35,138.3,138.33,1858
20171201|2017-11-27 08:30,27,138.33,138.37,138.3,138.34,2328
20171201|2017-11-27 09:00,27,138.33,138.42,138.29,138.41,2454
20171201|2017-11-27 09:30,27,138.41,138.48,138.39,138.43,2266
20171201|2017-11-27 10:00,27,138.43,138.53,138.41,138.52,1383
20171201|2017-11-27 10:30,27,138.51,138.62,138.51,138.55,1392
20171201|2017-11-27 11:00,27,138.55,138.57,138.5,138.52,1956
20171201|2017-11-27 11:30,27,138.51,138.52,138.47,138.48,1185
20171201|2017-11-27 12:00,27,138.48,138.53,138.47,138.52,573
20171201|2017-11-27 12:30,27,138.52,138.53,138.45,138.47,1502
20171201|2017-11-27 13:00,27,138.47,138.58,138.46,138.56,2762
20171201|2017-11-27 13:30,27,138.56,138.67,138.55,138.67,3066
20171201|2017-11-27 14:00,27,138.66,138.66,138.58,138.59,583
20171201|2017-11-27 14:30,27,138.59,138.59,138.51,138.55,462
20171201|2017-11-27 15:00,27,138.53,138.56,138.5,138.51,429
20171201|2017-11-28 05:00,28,138.6,138.64,138.51,138.54,257
20171201|2017-11-28 05:30,28,138.53,138.62,138.48,138.57,507
20171201|2017-11-28 06:00,28,138.57,138.66,138.53,138.66,708
20171201|2017-11-28 06:30,28,138.65,138.69,138.59,138.59,1129
20171201|2017-11-28 07:00,28,138.6,138.77,138.6,138.72,1342
20171201|2017-11-28 07:30,28,138.73,138.92,138.73,138.85,1691
20171201|2017-11-28 08:00,28,138.85,138.86,138.77,138.77,1480
20171201|2017-11-28 08:30,28,138.78,138.81,138.73,138.81,1551
20171201|2017-11-28 09:00,28,138.77,138.85,138.74,138.83,1368
20171201|2017-11-28 09:30,28,138.83,138.93,138.79,138.89,2005
20171201|2017-11-28 10:00,28,138.88,138.95,138.86,138.91,1371
20171201|2017-11-28 10:30,28,138.9,139.08,138.86,139.02,1799
20171201|2017-11-28 11:00,28,139.03,139.12,139,139.11,1059
20171201|2017-11-28 11:30,28,139.1,139.14,139,139.01,801
20171201|2017-11-28 12:00,28,139.01,139.02,138.88,138.95,868
20171201|2017-11-28 12:30,28,138.96,138.96,138.82,138.85,772
20171201|2017-11-28 13:00,28,138.84,138.86,138.77,138.77,30
20171201|2017-11-28 13:30,28,138.75,138.76,138.61,138.7,616
20171201|2017-11-28 14:00,28,138.7,138.72,138.61,138.72,748
20171201|2017-11-28 14:30,28,138.76,138.78,138.74,138.78,24
20171201|2017-11-28 15:00,28,138.81,138.82,138.81,138.82,15
20171201|2017-11-29 05:00,29,138.77,138.81,138.77,138.78,142
20171201|2017-11-29 05:30,29,138.71,138.71,138.71,138.71,60
20171201|2017-11-29 06:00,29,138.65,138.66,138.65,138.66,119
20171201|2017-11-29 06:30,29,138.65,138.65,138.57,138.57,525
20171201|2017-11-29 07:00,29,138.64,138.64,138.61,138.61,26
20171201|2017-11-29 07:30,29,138.54,138.54,138.48,138.48,155
20171201|2017-11-29 08:00,29,138.48,138.48,138.48,138.48,20
20171201|2017-11-29 09:30,29,138.45,138.45,138.38,138.38,16
20171201|2017-11-29 10:00,29,138.27,138.27,138.27,138.27,16
20171201|2017-11-29 12:00,29,138.31,138.31,138.31,138.31,1
20171201|2017-11-29 12:30,29,138.35,138.35,138.35,138.35,35
20171201|2017-11-29 13:00,29,138.37,138.39,138.37,138.37,36
20171201|2017-11-30 07:00,30,138.36,138.36,138.36,138.36,20
20171201|2017-11-30 07:30,30,138.34,138.34,138.29,138.31,56
20171201|2017-11-30 08:00,30,138.32,138.33,138.31,138.33,38
20171201|2017-11-30 08:30,30,138.36,138.4,138.36,138.4,33
20171201|2017-11-30 10:00,30,138.34,138.35,138.34,138.35,67
20171201|2017-11-30 11:00,30,138.37,138.37,138.37,138.37,15
20171201|2017-11-30 12:30,30,138.16,138.18,138.13,138.18,136
20171201|2017-11-30 13:30,30,138.21,138.21,138.21,138.21,4
20171201|2017-11-30 14:30,30,138.25,138.25,138.25,138.25,2
20171201|2017-11-30 15:00,30,138.29,138.29,138.29,138.29,4
20171201|2017-12-01 07:30,1,138.46,138.46,138.46,138.46,5
20171201|2017-12-01 09:00,1,137.94,137.94,137.94,137.94,21
20171201|2017-12-01 10:00,1,137.99,138.46,137.99,138.46,35
20171201|2017-12-01 11:00,1,137.95,138.07,137.95,138.07,19
20171201|2017-12-01 13:30,1,137.9,137.9,137.9,137.9,1
20171201|2017-12-01 14:30,1,137.99,137.99,137.98,137.98,18
20171201|2017-12-04 06:00,4,137.64,137.64,137.64,137.64,4
20171201|2017-12-05 06:30,5,137.57,137.61,137.57,137.61,13
20171201|2017-12-05 07:00,5,137.63,137.66,137.58,137.66,540
20171201|2017-12-05 07:30,5,137.67,137.67,137.67,137.67,22
20171201|2017-12-05 08:30,5,137.67,137.67,137.65,137.65,19
20171201|2017-12-05 09:00,5,137.81,137.81,137.77,137.79,50
20171201|2017-12-05 15:00,5,138.06,138.06,138.06,138.06,2
20171201|2017-12-06 05:00,6,138.08,138.08,138.08,138.08,2
20171201|2017-12-06 09:00,6,138.42,138.42,138.42,138.42,4
20171201|2017-12-13 13:00,13,138.99,139.14,138.53,138.53,4
20171201|2017-12-13 14:00,13,138.64,138.64,138.64,138.64,10
20171201|2017-12-18 11:30,18,138.51,138.52,138.51,138.52,10
20180301|2017-11-14 09:30,14,136.14,136.14,136.14,136.14,9
20180301|2017-11-14 13:00,14,136,136,136,136,1
20180301|2017-11-16 05:00,16,136.19,136.19,136.19,136.19,13
20180301|2017-11-16 07:00,16,136.18,136.18,136.18,136.18,13
20180301|2017-11-16 09:30,16,135.97,135.97,135.96,135.97,39
20180301|2017-11-17 07:30,17,136.05,136.05,136.05,136.05,1
20180301|2017-11-17 08:00,17,136.22,136.23,136.22,136.23,2
20180301|2017-11-17 09:30,17,136.16,136.2,136.14,136.2,19
20180301|2017-11-17 10:00,17,136.21,136.25,136.19,136.22,19
20180301|2017-11-17 10:30,17,136.22,136.24,136.22,136.24,31
20180301|2017-11-17 11:30,17,136.22,136.22,136.22,136.22,10
20180301|2017-11-17 12:00,17,136.28,136.28,136.26,136.26,5
20180301|2017-11-17 13:00,17,136.15,136.17,136.15,136.17,10
20180301|2017-11-17 13:30,17,136.18,136.18,136.18,136.18,2
20180301|2017-11-17 14:00,17,136.15,136.2,136.15,136.2,6
20180301|2017-11-17 14:30,17,136.18,136.21,136.18,136.21,64
20180301|2017-11-20 05:00,20,136.33,136.36,136.33,136.33,9
20180301|2017-11-20 05:30,20,136.26,136.26,136.26,136.26,28
20180301|2017-11-20 06:30,20,136.23,136.23,136.23,136.23,1
20180301|2017-11-20 07:00,20,136.29,136.29,136.17,136.17,39
20180301|2017-11-20 07:30,20,136.11,136.11,136.02,136.02,18
20180301|2017-11-20 08:00,20,136.04,136.04,135.96,135.96,3
20180301|2017-11-20 08:30,20,136.05,136.15,136.05,136.15,10
20180301|2017-11-20 09:00,20,136.07,136.07,136.05,136.05,2
20180301|2017-11-20 09:30,20,136.03,136.05,135.95,135.96,100
20180301|2017-11-20 10:00,20,135.96,135.97,135.96,135.97,15
20180301|2017-11-20 10:30,20,135.97,135.97,135.97,135.97,3
20180301|2017-11-20 11:00,20,135.91,135.91,135.91,135.91,11
20180301|2017-11-20 11:30,20,135.86,135.86,135.86,135.86,1
20180301|2017-11-20 12:00,20,135.86,135.88,135.86,135.88,13
20180301|2017-11-20 12:30,20,135.89,135.89,135.8,135.8,8
20180301|2017-11-20 13:00,20,135.81,135.85,135.81,135.85,2
20180301|2017-11-20 13:30,20,135.88,135.91,135.88,135.91,14
20180301|2017-11-20 14:00,20,135.91,135.92,135.88,135.88,16
20180301|2017-11-20 14:30,20,135.9,135.98,135.9,135.96,32
20180301|2017-11-21 05:00,21,136.11,136.26,136.11,136.2,42
20180301|2017-11-21 05:30,21,136.2,136.29,136.11,136.18,26
20180301|2017-11-21 06:00,21,136.16,136.16,136.11,136.11,73
20180301|2017-11-21 06:30,21,136.16,136.18,136.13,136.14,77
20180301|2017-11-21 07:00,21,136.14,136.21,136.11,136.21,69
20180301|2017-11-21 07:30,21,136.26,136.36,136.22,136.22,129
20180301|2017-11-21 08:00,21,136.28,136.39,136.23,136.39,86
20180301|2017-11-21 08:30,21,136.4,136.5,136.39,136.43,108
20180301|2017-11-21 09:00,21,136.43,136.48,136.36,136.42,223
20180301|2017-11-21 09:30,21,136.39,136.4,136.33,136.37,74
20180301|2017-11-21 10:00,21,136.37,136.5,136.35,136.48,87
20180301|2017-11-21 10:30,21,136.47,136.47,136.38,136.39,61
20180301|2017-11-21 11:00,21,136.39,136.39,136.32,136.36,9
20180301|2017-11-21 11:30,21,136.39,136.39,136.33,136.37,59
20180301|2017-11-21 12:00,21,136.38,136.47,136.38,136.47,19
20180301|2017-11-21 12:30,21,136.48,136.48,136.45,136.45,46
20180301|2017-11-21 13:00,21,136.49,136.49,136.37,136.39,92
20180301|2017-11-21 13:30,21,136.36,136.37,136.32,136.32,414
20180301|2017-11-21 14:00,21,136.34,136.38,136.34,136.37,183
20180301|2017-11-21 14:30,21,136.38,136.38,136.34,136.35,72
20180301|2017-11-21 15:00,21,136.37,136.45,136.37,136.45,74
20180301|2017-11-22 04:30,22,136.43,136.43,136.35,136.35,48
20180301|2017-11-22 05:00,22,136.37,136.58,136.22,136.23,297
20180301|2017-11-22 05:30,22,136.24,136.26,136.23,136.26,140
20180301|2017-11-22 06:00,22,136.26,136.3,136.21,136.21,72
20180301|2017-11-22 06:30,22,136.22,136.39,136.22,136.39,77
20180301|2017-11-22 07:00,22,136.39,136.49,136.35,136.44,494
20180301|2017-11-22 07:30,22,136.5,136.51,136.37,136.37,444
20180301|2017-11-22 08:00,22,136.39,136.52,136.39,136.51,228
20180301|2017-11-22 08:30,22,136.51,136.52,136.43,136.46,284
20180301|2017-11-22 09:00,22,136.46,136.55,136.44,136.52,794
20180301|2017-11-22 09:30,22,136.53,136.59,136.47,136.47,175
20180301|2017-11-22 10:00,22,136.45,136.57,136.45,136.51,203
20180301|2017-11-22 10:30,22,136.56,136.57,136.52,136.57,161
20180301|2017-11-22 11:00,22,136.56,136.68,136.53,136.63,187
20180301|2017-11-22 11:30,22,136.65,136.67,136.59,136.59,67
20180301|2017-11-22 12:00,22,136.6,136.61,136.59,136.59,22
20180301|2017-11-22 12:30,22,136.6,136.61,136.57,136.61,65
20180301|2017-11-22 13:00,22,136.62,136.68,136.6,136.67,217
20180301|2017-11-22 13:30,22,136.67,136.7,136.62,136.63,1359
20180301|2017-11-22 14:00,22,136.64,136.65,136.6,136.62,149
20180301|2017-11-22 14:30,22,136.62,136.62,136.56,136.58,80
20180301|2017-11-22 15:00,22,136.56,136.59,136.56,136.57,83
20180301|2017-11-23 04:30,23,136.56,136.56,136.56,136.56,2
20180301|2017-11-23 05:00,23,136.57,136.62,136.55,136.58,60
20180301|2017-11-23 05:30,23,136.59,136.63,136.58,136.59,27
20180301|2017-11-23 06:00,23,136.58,136.65,136.58,136.64,96
20180301|2017-11-23 06:30,23,136.63,136.63,136.55,136.59,137
20180301|2017-11-23 07:00,23,136.6,136.61,136.5,136.51,128
20180301|2017-11-23 07:30,23,136.55,136.73,136.55,136.68,361
20180301|2017-11-23 08:00,23,136.67,136.71,136.66,136.68,216
20180301|2017-11-23 08:30,23,136.69,136.7,136.65,136.66,180
20180301|2017-11-23 09:00,23,136.66,136.69,136.63,136.68,134
20180301|2017-11-23 09:30,23,136.68,136.7,136.65,136.66,197
20180301|2017-11-23 10:00,23,136.66,136.71,136.66,136.7,101
20180301|2017-11-23 10:30,23,136.71,136.71,136.68,136.7,50
20180301|2017-11-23 11:00,23,136.7,136.71,136.68,136.68,71
20180301|2017-11-23 11:30,23,136.7,136.71,136.69,136.71,75
20180301|2017-11-23 12:00,23,136.71,136.73,136.71,136.71,38
20180301|2017-11-23 12:30,23,136.72,136.73,136.7,136.72,32
20180301|2017-11-23 13:00,23,136.73,136.74,136.73,136.74,3
20180301|2017-11-23 13:30,23,136.72,136.73,136.69,136.72,83
20180301|2017-11-23 14:00,23,136.73,136.75,136.73,136.75,18
20180301|2017-11-24 05:00,24,136.58,136.61,136.55,136.56,534
20180301|2017-11-24 05:30,24,136.55,136.6,136.54,136.59,303
20180301|2017-11-24 06:00,24,136.59,136.6,136.52,136.57,847
20180301|2017-11-24 06:30,24,136.57,136.59,136.5,136.54,867
20180301|2017-11-24 07:00,24,136.55,136.59,136.53,136.54,1248
20180301|2017-11-24 07:30,24,136.54,136.62,136.5,136.62,963
20180301|2017-11-24 08:00,24,136.63,136.71,136.62,136.68,799
20180301|2017-11-24 08:30,24,136.69,136.77,136.67,136.75,1051
20180301|2017-11-24 09:00,24,136.75,136.75,136.69,136.71,985
20180301|2017-11-24 09:30,24,136.7,136.76,136.68,136.72,1631
20180301|2017-11-24 10:00,24,136.71,136.77,136.68,136.71,1125
20180301|2017-11-24 10:30,24,136.72,136.77,136.72,136.74,291
20180301|2017-11-24 11:00,24,136.73,136.78,136.73,136.78,559
20180301|2017-11-24 11:30,24,136.77,136.78,136.72,136.72,1563
20180301|2017-11-24 12:00,24,136.74,136.78,136.73,136.75,35
20180301|2017-11-24 12:30,24,136.79,136.79,136.78,136.78,79
20180301|2017-11-24 13:00,24,136.78,136.81,136.77,136.8,198
20180301|2017-11-24 13:30,24,136.8,136.8,136.77,136.77,108
20180301|2017-11-24 14:00,24,136.78,136.79,136.76,136.77,42
20180301|2017-11-24 14:30,24,136.77,136.8,136.77,136.78,30
20180301|2017-11-24 15:00,24,136.78,136.78,136.78,136.78,3
20180301|2017-11-27 05:00,27,136.79,136.82,136.74,136.77,800
20180301|2017-11-27 05:30,27,136.77,136.8,136.74,136.74,286
20180301|2017-11-27 06:00,27,136.74,136.85,136.74,136.83,860
20180301|2017-11-27 06:30,27,136.84,136.87,136.82,136.83,1754
20180301|2017-11-27 07:00,27,136.84,136.84,136.75,136.78,3415
20180301|2017-11-27 07:30,27,136.78,136.83,136.76,136.82,2575
20180301|2017-11-27 08:00,27,136.81,136.84,136.77,136.82,1184
20180301|2017-11-27 08:30,27,136.82,136.85,136.77,136.83,3057
20180301|2017-11-27 09:00,27,136.82,136.9,136.77,136.9,3920
20180301|2017-11-27 09:30,27,136.89,136.96,136.87,136.91,2560
20180301|2017-11-27 10:00,27,136.9,137.01,136.88,136.99,2175
20180301|2017-11-27 10:30,27,136.99,137.1,136.98,137.03,1810
20180301|2017-11-27 11:00,27,137.04,137.05,136.97,137,1701
20180301|2017-11-27 11:30,27,136.99,137,136.95,136.97,1529
20180301|2017-11-27 12:00,27,136.97,137.02,136.95,137,931
20180301|2017-11-27 12:30,27,137.01,137.01,136.93,136.95,1384
20180301|2017-11-27 13:00,27,136.95,137.05,136.95,137.05,1546
20180301|2017-11-27 13:30,27,137.04,137.14,137.02,137.13,2585
20180301|2017-11-27 14:00,27,137.13,137.14,137.05,137.06,949
20180301|2017-11-27 14:30,27,137.07,137.07,136.99,137.02,813
20180301|2017-11-27 15:00,27,137,137,136.96,136.97,343
20180301|2017-11-28 05:00,28,137.07,137.13,136.99,137,1442
20180301|2017-11-28 05:30,28,136.99,137.09,136.96,137.05,1403
20180301|2017-11-28 06:00,28,137.04,137.12,137,137.12,1797
20180301|2017-11-28 06:30,28,137.11,137.16,137.06,137.06,3070
20180301|2017-11-28 07:00,28,137.07,137.23,137.06,137.19,5012
20180301|2017-11-28 07:30,28,137.2,137.4,137.19,137.32,8541
20180301|2017-11-28 08:00,28,137.32,137.34,137.25,137.25,4941
20180301|2017-11-28 08:30,28,137.26,137.29,137.22,137.24,4150
20180301|2017-11-28 09:00,28,137.24,137.32,137.22,137.3,4476
20180301|2017-11-28 09:30,28,137.3,137.4,137.28,137.36,5309
20180301|2017-11-28 10:00,28,137.36,137.42,137.34,137.38,4473
20180301|2017-11-28 10:30,28,137.38,137.55,137.34,137.48,5889
20180301|2017-11-28 11:00,28,137.48,137.57,137.45,137.57,4644
20180301|2017-11-28 11:30,28,137.57,137.6,137.46,137.47,4021
20180301|2017-11-28 12:00,28,137.47,137.48,137.35,137.42,5834
20180301|2017-11-28 12:30,28,137.42,137.42,137.28,137.31,4111
20180301|2017-11-28 13:00,28,137.31,137.34,137.23,137.24,2853
20180301|2017-11-28 13:30,28,137.24,137.24,137.09,137.17,6632
20180301|2017-11-28 14:00,28,137.18,137.2,137.09,137.19,2973
20180301|2017-11-28 14:30,28,137.19,137.26,137.19,137.26,1396
20180301|2017-11-28 15:00,28,137.25,137.31,137.25,137.3,437
20180301|2017-11-29 04:30,29,137.21,137.21,137.21,137.21,59
20180301|2017-11-29 05:00,29,137.21,137.3,137.19,137.24,1705
20180301|2017-11-29 05:30,29,137.24,137.25,137.18,137.19,1112
20180301|2017-11-29 06:00,29,137.19,137.2,137.09,137.13,2024
20180301|2017-11-29 06:30,29,137.14,137.14,137.05,137.1,2018
20180301|2017-11-29 07:00,29,137.1,137.14,136.95,136.98,5949
20180301|2017-11-29 07:30,29,136.99,137.05,136.93,136.96,6780
20180301|2017-11-29 08:00,29,136.95,136.96,136.9,136.96,4144
20180301|2017-11-29 08:30,29,136.95,136.97,136.87,136.87,4105
20180301|2017-11-29 09:00,29,136.87,136.94,136.82,136.92,5490
20180301|2017-11-29 09:30,29,136.91,136.98,136.83,136.83,6347
20180301|2017-11-29 10:00,29,136.83,136.85,136.74,136.81,7130
20180301|2017-11-29 10:30,29,136.81,136.84,136.79,136.83,3676
20180301|2017-11-29 11:00,29,136.83,136.84,136.77,136.83,3370
20180301|2017-11-29 11:30,29,136.83,136.84,136.78,136.78,2072
20180301|2017-11-29 12:00,29,136.79,136.81,136.77,136.8,1338
20180301|2017-11-29 12:30,29,136.8,136.86,136.8,136.83,2388
20180301|2017-11-29 13:00,29,136.83,136.9,136.83,136.87,1658
20180301|2017-11-29 13:30,29,136.87,136.87,136.8,136.84,3941
20180301|2017-11-29 14:00,29,136.83,136.86,136.8,136.86,2364
20180301|2017-11-29 14:30,29,136.86,136.93,136.84,136.86,1682
20180301|2017-11-29 15:00,29,136.84,136.84,136.81,136.82,456
20180301|2017-11-30 05:00,30,136.79,136.9,136.79,136.85,1674
20180301|2017-11-30 05:30,30,136.85,136.89,136.83,136.88,541
20180301|2017-11-30 06:00,30,136.88,136.88,136.75,136.83,1470
20180301|2017-11-30 06:30,30,136.83,136.94,136.82,136.92,2734
20180301|2017-11-30 07:00,30,136.92,136.92,136.79,136.81,4389
20180301|2017-11-30 07:30,30,136.83,136.86,136.77,136.81,5549
20180301|2017-11-30 08:00,30,136.81,136.89,136.8,136.85,4016
20180301|2017-11-30 08:30,30,136.84,136.96,136.83,136.93,6690
20180301|2017-11-30 09:00,30,136.93,137.09,136.91,137.02,6289
20180301|2017-11-30 09:30,30,137.01,137.09,136.93,137,5912
20180301|2017-11-30 10:00,30,137,137.03,136.82,136.84,7616
20180301|2017-11-30 10:30,30,136.85,136.91,136.84,136.88,4098
20180301|2017-11-30 11:00,30,136.88,136.9,136.81,136.81,3040
20180301|2017-11-30 11:30,30,136.82,136.85,136.68,136.71,4119
20180301|2017-11-30 12:00,30,136.71,136.72,136.65,136.69,3561
20180301|2017-11-30 12:30,30,136.68,136.71,136.61,136.7,3274
20180301|2017-11-30 13:00,30,136.7,136.73,136.64,136.68,3617
20180301|2017-11-30 13:30,30,136.68,136.72,136.63,136.69,8537
20180301|2017-11-30 14:00,30,136.69,136.76,136.67,136.73,2918
20180301|2017-11-30 14:30,30,136.72,136.78,136.72,136.78,2675
20180301|2017-11-30 15:00,30,136.78,136.83,136.72,136.74,800
20180301|2017-12-01 04:30,1,137.2,137.2,137.12,137.18,19
20180301|2017-12-01 05:00,1,137.16,137.33,137.13,137.31,3111
20180301|2017-12-01 05:30,1,137.3,137.34,137.26,137.28,1288
20180301|2017-12-01 06:00,1,137.27,137.3,137.21,137.22,1816
20180301|2017-12-01 06:30,1,137.22,137.29,137.2,137.24,2329
20180301|2017-12-01 07:00,1,137.23,137.35,137.16,137.29,7756
20180301|2017-12-01 07:30,1,137.3,137.33,136.47,136.52,15528
20180301|2017-12-01 08:00,1,136.52,136.61,136.4,136.45,9045
20180301|2017-12-01 08:30,1,136.45,136.51,136.42,136.5,6899
20180301|2017-12-01 09:00,1,136.49,136.56,136.22,136.31,11352
20180301|2017-12-01 09:30,1,136.3,136.31,135.93,136.09,15255
20180301|2017-12-01 10:00,1,136.1,136.97,136.08,136.91,25366
20180301|2017-12-01 10:30,1,136.91,136.96,136.46,136.61,18518
20180301|2017-12-01 11:00,1,136.61,136.65,136.42,136.58,8424
20180301|2017-12-01 11:30,1,136.58,136.58,136.45,136.46,3687
20180301|2017-12-01 12:00,1,136.45,136.51,136.42,136.43,1683
20180301|2017-12-01 12:30,1,136.43,136.44,136.32,136.34,3655
20180301|2017-12-01 13:00,1,136.35,136.42,136.33,136.36,2438
20180301|2017-12-01 13:30,1,136.36,136.54,136.32,136.5,5962
20180301|2017-12-01 14:00,1,136.5,136.58,136.48,136.5,3862
20180301|2017-12-01 14:30,1,136.49,136.54,136.46,136.51,2742
20180301|2017-12-01 15:00,1,136.51,136.52,136.44,136.44,1332
20180301|2017-12-04 05:00,4,136.14,136.16,136.03,136.03,2643
20180301|2017-12-04 05:30,4,136.03,136.2,135.98,136.14,1512
20180301|2017-12-04 06:00,4,136.14,136.25,136.14,136.22,1866
20180301|2017-12-04 06:30,4,136.23,136.32,136.18,136.29,1922
20180301|2017-12-04 07:00,4,136.3,136.3,136.11,136.11,6598
20180301|2017-12-04 07:30,4,136.12,136.24,136.1,136.16,4963
20180301|2017-12-04 08:00,4,136.16,136.19,136.1,136.14,3405
20180301|2017-12-04 08:30,4,136.15,136.2,136.08,136.11,5236
20180301|2017-12-04 09:00,4,136.12,136.18,136.09,136.16,5018
20180301|2017-12-04 09:30,4,136.17,136.32,136.16,136.21,6887
20180301|2017-12-04 10:00,4,136.21,136.23,136.08,136.12,4608
20180301|2017-12-04 10:30,4,136.12,136.13,136.05,136.07,3912
20180301|2017-12-04 11:00,4,136.07,136.09,136.01,136.03,2626
20180301|2017-12-04 11:30,4,136.03,136.12,136.03,136.11,2236
20180301|2017-12-04 12:00,4,136.1,136.15,136.08,136.12,1572
20180301|2017-12-04 12:30,4,136.12,136.18,136.1,136.16,1698
20180301|2017-12-04 13:00,4,136.15,136.2,136.14,136.2,2260
20180301|2017-12-04 13:30,4,136.19,136.29,136.19,136.26,4601
20180301|2017-12-04 14:00,4,136.26,136.26,136.19,136.19,3679
20180301|2017-12-04 14:30,4,136.19,136.25,136.15,136.22,1820
20180301|2017-12-04 15:00,4,136.22,136.31,136.2,136.31,451
20180301|2017-12-05 04:30,5,136.24,136.29,136.24,136.24,36
20180301|2017-12-05 05:00,5,136.24,136.24,136.07,136.16,2423
20180301|2017-12-05 05:30,5,136.15,136.2,136.12,136.16,1449
20180301|2017-12-05 06:00,5,136.16,136.16,136.06,136.1,1013
20180301|2017-12-05 06:30,5,136.1,136.16,136.07,136.08,1473
20180301|2017-12-05 07:00,5,136.08,136.14,135.99,136.11,4393
20180301|2017-12-05 07:30,5,136.1,136.24,136.03,136.24,5277
20180301|2017-12-05 08:00,5,136.23,136.23,136.09,136.14,3780
20180301|2017-12-05 08:30,5,136.13,136.22,136.11,136.18,4895
20180301|2017-12-05 09:00,5,136.18,136.34,136.12,136.3,6883
20180301|2017-12-05 09:30,5,136.3,136.34,136.24,136.24,3874
20180301|2017-12-05 10:00,5,136.25,136.31,136.21,136.28,3012
20180301|2017-12-05 10:30,5,136.28,136.39,136.26,136.38,3252
20180301|2017-12-05 11:00,5,136.38,136.45,136.36,136.36,2569
20180301|2017-12-05 11:30,5,136.36,136.43,136.33,136.36,1706
20180301|2017-12-05 12:00,5,136.36,136.37,136.26,136.32,2718
20180301|2017-12-05 12:30,5,136.32,136.38,136.31,136.36,1672
20180301|2017-12-05 13:00,5,136.36,136.42,136.35,136.41,1169
20180301|2017-12-05 13:30,5,136.41,136.45,136.38,136.43,4164
20180301|2017-12-05 14:00,5,136.43,136.46,136.38,136.46,1757
20180301|2017-12-05 14:30,5,136.46,136.53,136.46,136.52,1479
20180301|2017-12-05 15:00,5,136.52,136.56,136.49,136.54,630
20180301|2017-12-05 15:30,5,136.54,136.54,136.54,136.54,17
20180301|2017-12-06 04:30,6,136.6,136.6,136.58,136.58,21
20180301|2017-12-06 05:00,6,136.57,136.65,136.55,136.64,1628
20180301|2017-12-06 05:30,6,136.64,136.64,136.58,136.61,519
20180301|2017-12-06 06:00,6,136.6,136.65,136.57,136.64,858
20180301|2017-12-06 06:30,6,136.64,136.65,136.58,136.63,1582
20180301|2017-12-06 07:00,6,136.62,136.64,136.57,136.6,4067
20180301|2017-12-06 07:30,6,136.61,136.72,136.61,136.71,4188
20180301|2017-12-06 08:00,6,136.72,136.72,136.63,136.66,4108
20180301|2017-12-06 08:30,6,136.67,136.73,136.63,136.63,4016
20180301|2017-12-06 09:00,6,136.64,137.2,136.64,137.03,10484
20180301|2017-12-06 09:30,6,137.03,137.05,136.97,137.02,4941
20180301|2017-12-06 10:00,6,137.02,137.08,136.96,137,3776
20180301|2017-12-06 10:30,6,136.99,137.08,136.97,137.06,2002
20180301|2017-12-06 11:00,6,137.06,137.08,137.02,137.04,2231
20180301|2017-12-06 11:30,6,137.05,137.08,137.02,137.08,1216
20180301|2017-12-06 12:00,6,137.08,137.11,137.04,137.07,1021
20180301|2017-12-06 12:30,6,137.07,137.14,137.07,137.09,961
20180301|2017-12-06 13:00,6,137.09,137.1,137,137.05,2238
20180301|2017-12-06 13:30,6,137.06,137.07,137,137.03,2141
20180301|2017-12-06 14:00,6,137.03,137.08,137.02,137.08,670
20180301|2017-12-06 14:30,6,137.08,137.1,137.07,137.09,1785
20180301|2017-12-06 15:00,6,137.07,137.08,137.01,137.01,995
20180301|2017-12-07 05:00,7,137,137.06,136.92,137.05,1209
20180301|2017-12-07 05:30,7,137.05,137.12,137,137.07,665
20180301|2017-12-07 06:00,7,137.08,137.08,136.92,136.95,1796
20180301|2017-12-07 06:30,7,136.95,136.98,136.92,136.97,1855
20180301|2017-12-07 07:00,7,136.97,137.04,136.96,137.01,2597
20180301|2017-12-07 07:30,7,137.01,137.25,136.99,137.22,5602
20180301|2017-12-07 08:00,7,137.22,137.23,137.12,137.23,4654
20180301|2017-12-07 08:30,7,137.23,137.26,137.18,137.2,3673
20180301|2017-12-07 09:00,7,137.2,137.26,137.08,137.14,4995
20180301|2017-12-07 09:30,7,137.15,137.17,137.08,137.12,2741
20180301|2017-12-07 10:00,7,137.12,137.17,137.06,137.12,3105
20180301|2017-12-07 10:30,7,137.12,137.16,137.08,137.08,2027
20180301|2017-12-07 11:00,7,137.09,137.13,137.04,137.13,2078
20180301|2017-12-07 11:30,7,137.13,137.17,137.05,137.07,1490
20180301|2017-12-07 12:00,7,137.06,137.12,137.02,137.02,1606
20180301|2017-12-07 12:30,7,137.02,137.08,137,137.04,1945
20180301|2017-12-07 13:00,7,137.04,137.04,136.94,136.96,2855
20180301|2017-12-07 13:30,7,136.96,136.97,136.88,136.93,3386
20180301|2017-12-07 14:00,7,136.93,137.01,136.92,137,1599
20180301|2017-12-07 14:30,7,137,137.06,136.98,137.05,1114
20180301|2017-12-07 15:00,7,137.03,137.05,136.98,137.02,1090
20180301|2017-12-08 04:30,8,136.91,136.92,136.91,136.92,26
20180301|2017-12-08 05:00,8,136.91,136.91,136.7,136.87,1425
20180301|2017-12-08 05:30,8,136.87,136.88,136.73,136.74,1701
20180301|2017-12-08 06:00,8,136.73,136.78,136.69,136.78,1508
20180301|2017-12-08 06:30,8,136.78,136.82,136.76,136.8,1363
20180301|2017-12-08 07:00,8,136.8,136.82,136.73,136.78,4523
20180301|2017-12-08 07:30,8,136.79,136.96,136.72,136.88,7457
20180301|2017-12-08 08:00,8,136.88,137.07,136.83,137.06,3530
20180301|2017-12-08 08:30,8,137.06,137.06,136.95,136.95,4310
20180301|2017-12-08 09:00,8,136.95,136.99,136.9,136.91,2704
20180301|2017-12-08 09:30,8,136.91,136.91,136.77,136.87,4595
20180301|2017-12-08 10:00,8,136.88,136.96,136.85,136.95,3786
20180301|2017-12-08 10:30,8,136.94,136.98,136.89,136.89,1809
20180301|2017-12-08 11:00,8,136.89,136.94,136.87,136.91,1583
20180301|2017-12-08 11:30,8,136.91,136.92,136.87,136.91,986
20180301|2017-12-08 12:00,8,136.9,136.9,136.86,136.88,521
20180301|2017-12-08 12:30,8,136.88,136.9,136.84,136.86,1057
20180301|2017-12-08 13:00,8,136.86,136.9,136.85,136.86,690
20180301|2017-12-08 13:30,8,136.87,136.9,136.82,136.86,2024
20180301|2017-12-08 14:00,8,136.85,136.95,136.85,136.94,1785
20180301|2017-12-08 14:30,8,136.95,137.02,136.95,136.99,1648
20180301|2017-12-08 15:00,8,136.99,137,136.95,136.96,530
20180301|2017-12-11 04:30,11,136.95,136.96,136.95,136.96,32
20180301|2017-12-11 05:00,11,136.99,137.1,136.96,137,1417
20180301|2017-12-11 05:30,11,137,137.1,137,137.06,608
20180301|2017-12-11 06:00,11,137.06,137.12,137.05,137.1,535
20180301|2017-12-11 06:30,11,137.1,137.13,137,137,3667
20180301|2017-12-11 07:00,11,137.01,137.12,137,137.07,3915
20180301|2017-12-11 07:30,11,137.07,137.11,137.05,137.05,2380
20180301|2017-12-11 08:00,11,137.04,137.08,137.03,137.05,1716
20180301|2017-12-11 08:30,11,137.05,137.09,137.02,137.07,2132
20180301|2017-12-11 09:00,11,137.07,137.12,137.04,137.06,1906
20180301|2017-12-11 09:30,11,137.06,137.06,137,137.01,3088
20180301|2017-12-11 10:00,11,137,137.01,136.95,136.95,3125
20180301|2017-12-11 10:30,11,136.95,136.97,136.91,136.97,1956
20180301|2017-12-11 11:00,11,136.96,136.98,136.92,136.96,1203
20180301|2017-12-11 11:30,11,136.97,137,136.96,136.98,1189
20180301|2017-12-11 12:00,11,136.97,136.98,136.93,136.94,1293
20180301|2017-12-11 12:30,11,136.94,137.01,136.93,137,1902
20180301|2017-12-11 13:00,11,137,137.02,136.98,137,1739
20180301|2017-12-11 13:30,11,137,137.02,136.97,137.01,2028
20180301|2017-12-11 14:00,11,137,137,136.9,136.92,1816
20180301|2017-12-11 14:30,11,136.92,136.92,136.89,136.91,1039
20180301|2017-12-11 15:00,11,136.9,136.92,136.88,136.89,752
20180301|2017-12-12 05:00,12,136.9,136.93,136.77,136.83,1994
20180301|2017-12-12 05:30,12,136.83,136.85,136.77,136.78,635
20180301|2017-12-12 06:00,12,136.79,136.85,136.78,136.84,1149
20180301|2017-12-12 06:30,12,136.84,136.86,136.76,136.8,1417
20180301|2017-12-12 07:00,12,136.79,136.8,136.64,136.67,5050
20180301|2017-12-12 07:30,12,136.67,136.68,136.54,136.63,5602
20180301|2017-12-12 08:00,12,136.64,136.74,136.62,136.65,2618
20180301|2017-12-12 08:30,12,136.66,136.71,136.64,136.67,2421
20180301|2017-12-12 09:00,12,136.66,136.7,136.62,136.66,3069
20180301|2017-12-12 09:30,12,136.66,136.67,136.6,136.66,3058
20180301|2017-12-12 10:00,12,136.65,136.69,136.62,136.67,3055
20180301|2017-12-12 10:30,12,136.68,136.69,136.64,136.68,1748
20180301|2017-12-12 11:00,12,136.67,136.78,136.67,136.78,2301
20180301|2017-12-12 11:30,12,136.78,136.79,136.65,136.66,2364
20180301|2017-12-12 12:00,12,136.66,136.8,136.65,136.8,2860
20180301|2017-12-12 12:30,12,136.79,136.8,136.73,136.76,1338
20180301|2017-12-12 13:00,12,136.76,136.79,136.75,136.76,1210
20180301|2017-12-12 13:30,12,136.77,136.84,136.77,136.83,2657
20180301|2017-12-12 14:00,12,136.82,136.84,136.79,136.82,2116
20180301|2017-12-12 14:30,12,136.82,136.84,136.82,136.83,1207
20180301|2017-12-12 15:00,12,136.83,136.83,136.8,136.83,1341
20180301|2017-12-13 05:00,13,136.65,136.67,136.6,136.61,1931
20180301|2017-12-13 05:30,13,136.61,136.63,136.57,136.61,1207
20180301|2017-12-13 06:00,13,136.61,136.63,136.55,136.55,1236
20180301|2017-12-13 06:30,13,136.55,136.6,136.51,136.56,1864
20180301|2017-12-13 07:00,13,136.56,136.62,136.5,136.58,3181
20180301|2017-12-13 07:30,13,136.6,136.89,136.6,136.86,8152
20180301|2017-12-13 08:00,13,136.86,136.87,136.77,136.78,4923
20180301|2017-12-13 08:30,13,136.78,136.82,136.67,136.69,4328
20180301|2017-12-13 09:00,13,136.69,136.81,136.69,136.73,3088
20180301|2017-12-13 09:30,13,136.72,136.81,136.69,136.81,2505
20180301|2017-12-13 10:00,13,136.82,136.85,136.77,136.78,2403
20180301|2017-12-13 10:30,13,136.77,136.78,136.7,136.74,1891
20180301|2017-12-13 11:00,13,136.74,136.83,136.73,136.81,1342
20180301|2017-12-13 11:30,13,136.8,136.82,136.76,136.81,1078
20180301|2017-12-13 12:00,13,136.8,136.85,136.79,136.84,658
20180301|2017-12-13 12:30,13,136.83,136.9,136.83,136.88,1213
20180301|2017-12-13 13:00,13,136.89,137.77,136.88,136.92,8023
20180301|2017-12-13 13:30,13,136.92,137.05,136.89,137.04,3920
20180301|2017-12-13 14:00,13,137.04,137.11,137.02,137.07,2865
20180301|2017-12-13 14:30,13,137.06,137.11,137.03,137.1,1671
20180301|2017-12-13 15:00,13,137.12,137.13,137.08,137.09,571
20180301|2017-12-14 05:00,14,136.89,136.89,136.8,136.83,1295
20180301|2017-12-14 05:30,14,136.83,136.91,136.8,136.89,433
20180301|2017-12-14 06:00,14,136.89,136.98,136.83,136.95,3025
20180301|2017-12-14 06:30,14,136.96,136.96,136.84,136.87,1406
20180301|2017-12-14 07:00,14,136.88,136.96,136.86,136.94,3119
20180301|2017-12-14 07:30,14,136.91,136.94,136.81,136.92,3154
20180301|2017-12-14 08:00,14,136.93,136.95,136.83,136.86,3315
20180301|2017-12-14 08:30,14,136.85,136.87,136.8,136.83,3444
20180301|2017-12-14 09:00,14,136.84,136.84,136.77,136.79,2510
20180301|2017-12-14 09:30,14,136.79,136.86,136.73,136.85,2354
20180301|2017-12-14 10:00,14,136.86,136.96,136.84,136.92,2718
20180301|2017-12-14 10:30,14,136.92,136.99,136.89,136.93,2632
20180301|2017-12-14 11:00,14,136.94,137.06,136.92,137.03,3221
20180301|2017-12-14 11:30,14,137.04,137.08,137,137.05,3435
20180301|2017-12-14 12:00,14,137.04,137.05,136.89,136.9,3355
20180301|2017-12-14 12:30,14,136.91,137.04,136.85,137.03,4161
20180301|2017-12-14 13:00,14,137.03,137.05,136.81,136.85,4477
20180301|2017-12-14 13:30,14,136.86,136.91,136.82,136.86,3729
20180301|2017-12-14 14:00,14,136.86,136.94,136.84,136.93,2203
20180301|2017-12-14 14:30,14,136.93,136.93,136.82,136.85,1138
20180301|2017-12-14 15:00,14,136.84,137.02,136.84,136.99,1408
20180301|2017-12-15 05:00,15,136.84,136.96,136.82,136.96,1743
20180301|2017-12-15 05:30,15,136.96,136.96,136.85,136.91,688
20180301|2017-12-15 06:00,15,136.92,137.01,136.92,136.97,1082
20180301|2017-12-15 06:30,15,136.97,137.01,136.96,137,640
20180301|2017-12-15 07:00,15,137,137.04,136.85,136.9,2634
20180301|2017-12-15 07:30,15,136.9,136.98,136.87,136.93,3087
20180301|2017-12-15 08:00,15,136.93,136.93,136.79,136.81,3246
20180301|2017-12-15 08:30,15,136.81,136.92,136.79,136.81,2504
20180301|2017-12-15 09:00,15,136.8,136.82,136.64,136.7,6403
20180301|2017-12-15 09:30,15,136.7,136.79,136.67,136.79,3707
20180301|2017-12-15 10:00,15,136.79,136.81,136.72,136.74,2689
20180301|2017-12-15 10:30,15,136.74,136.85,136.74,136.84,2826
20180301|2017-12-15 11:00,15,136.83,136.86,136.78,136.81,3284
20180301|2017-12-15 11:30,15,136.8,136.89,136.8,136.86,1219
20180301|2017-12-15 12:00,15,136.86,136.93,136.86,136.91,952
20180301|2017-12-15 12:30,15,136.91,136.94,136.9,136.94,1554
20180301|2017-12-15 13:00,15,136.94,137.02,136.94,137,1475
20180301|2017-12-15 13:30,15,137.01,137.16,136.99,137.14,3750
20180301|2017-12-15 14:00,15,137.13,137.21,137.13,137.16,2210
20180301|2017-12-15 14:30,15,137.17,137.29,137.16,137.24,3317
20180301|2017-12-15 15:00,15,137.23,137.25,137.17,137.17,1173
20180301|2017-12-18 05:00,18,136.99,137.09,136.99,137.02,2504
20180301|2017-12-18 05:30,18,137.04,137.09,137.02,137.09,900
20180301|2017-12-18 06:00,18,137.09,137.09,136.94,136.98,2153
20180301|2017-12-18 06:30,18,136.98,136.99,136.9,136.92,1177
20180301|2017-12-18 07:00,18,136.92,137.04,136.91,136.99,2591
20180301|2017-12-18 07:30,18,137,137.01,136.95,136.97,1576
20180301|2017-12-18 08:00,18,136.97,137.09,136.94,137.06,3229
20180301|2017-12-18 08:30,18,137.05,137.07,136.94,136.99,2670
20180301|2017-12-18 09:00,18,136.99,137.04,136.94,136.96,2653
20180301|2017-12-18 09:30,18,136.97,137.04,136.97,137.03,2455
20180301|2017-12-18 10:00,18,137.03,137.04,136.97,137.01,1626
20180301|2017-12-18 10:30,18,137.02,137.06,137.01,137.01,2876
20180301|2017-12-18 11:00,18,137.01,137.02,136.95,136.98,1326
20180301|2017-12-18 11:30,18,136.97,137,136.94,136.98,2029
20180301|2017-12-18 12:00,18,136.99,136.99,136.91,136.92,1956
20180301|2017-12-18 12:30,18,136.92,136.94,136.88,136.91,2151
20180301|2017-12-18 13:00,18,136.91,136.93,136.84,136.89,1906
20180301|2017-12-18 13:30,18,136.89,136.9,136.83,136.85,3010
20180301|2017-12-18 14:00,18,136.84,136.9,136.83,136.89,1177
20180301|2017-12-18 14:30,18,136.88,136.9,136.86,136.89,780
20180301|2017-12-18 15:00,18,136.88,136.95,136.88,136.92,649
20180301|2017-12-19 05:00,19,136.76,136.82,136.69,136.71,1528
20180301|2017-12-19 05:30,19,136.72,136.77,136.7,136.77,1415
20180301|2017-12-19 06:00,19,136.77,136.81,136.72,136.74,1270
20180301|2017-12-19 06:30,19,136.74,136.75,136.71,136.72,1618
20180301|2017-12-19 07:00,19,136.71,136.73,136.33,136.4,7348
20180301|2017-12-19 07:30,19,136.4,136.42,136.23,136.35,9558
20180301|2017-12-19 08:00,19,136.35,136.42,136.35,136.4,4327
20180301|2017-12-19 08:30,19,136.4,136.46,136.34,136.36,5129
20180301|2017-12-19 09:00,19,136.36,136.36,136.16,136.18,4864
20180301|2017-12-19 09:30,19,136.17,136.24,136.04,136.13,8104
20180301|2017-12-19 10:00,19,136.11,136.19,136.1,136.14,4368
20180301|2017-12-19 10:30,19,136.15,136.15,136.04,136.14,4072
20180301|2017-12-19 11:00,19,136.13,136.13,135.98,136.03,4325
20180301|2017-12-19 11:30,19,136.02,136.02,135.94,135.94,2141
20180301|2017-12-19 12:00,19,135.95,136.02,135.94,135.98,1732
20180301|2017-12-19 12:30,19,135.97,136.02,135.95,135.97,2305
20180301|2017-12-19 13:00,19,135.98,135.99,135.91,135.94,2459
20180301|2017-12-19 13:30,19,135.94,135.99,135.92,135.99,3715
20180301|2017-12-19 14:00,19,135.97,136.02,135.97,135.98,1761
20180301|2017-12-19 14:30,19,135.98,136.06,135.98,136.05,1066
20180301|2017-12-19 15:00,19,136.04,136.06,135.99,136.05,478
20180301|2017-12-20 04:30,20,135.88,135.88,135.85,135.87,97
20180301|2017-12-20 05:00,20,135.88,135.97,135.74,135.95,2919
20180301|2017-12-20 05:30,20,135.95,135.95,135.84,135.91,1567
20180301|2017-12-20 06:00,20,135.91,135.93,135.76,135.77,1899
20180301|2017-12-20 06:30,20,135.77,135.82,135.74,135.79,1646
20180301|2017-12-20 07:00,20,135.79,135.79,135.45,135.49,6404
20180301|2017-12-20 07:30,20,135.5,135.52,135.41,135.49,5603
20180301|2017-12-20 08:00,20,135.5,135.5,135.42,135.43,3305
20180301|2017-12-20 08:30,20,135.43,135.63,135.42,135.63,6120
20180301|2017-12-20 09:00,20,135.62,135.62,135.49,135.52,5289
20180301|2017-12-20 09:30,20,135.51,135.56,135.4,135.44,5681
20180301|2017-12-20 10:00,20,135.44,135.58,135.44,135.54,4415
20180301|2017-12-20 10:30,20,135.54,135.55,135.48,135.53,2735
20180301|2017-12-20 11:00,20,135.53,135.65,135.5,135.64,3280
20180301|2017-12-20 11:30,20,135.64,135.64,135.51,135.51,1451
20180301|2017-12-20 12:00,20,135.51,135.54,135.48,135.49,1310
20180301|2017-12-20 12:30,20,135.48,135.51,135.47,135.49,1179
20180301|2017-12-20 13:00,20,135.48,135.52,135.47,135.5,1654
20180301|2017-12-20 13:30,20,135.5,135.5,135.44,135.47,2381
20180301|2017-12-20 14:00,20,135.47,135.48,135.42,135.46,1681
20180301|2017-12-20 14:30,20,135.46,135.46,135.41,135.42,686
20180301|2017-12-20 15:00,20,135.43,135.44,135.35,135.37,676
20180301|2017-12-21 04:30,21,135.48,135.48,135.47,135.47,10
20180301|2017-12-21 05:00,21,135.47,135.49,135.32,135.32,1413
20180301|2017-12-21 05:30,21,135.33,135.42,135.32,135.36,1007
20180301|2017-12-21 06:00,21,135.36,135.37,135.33,135.37,1226
20180301|2017-12-21 06:30,21,135.36,135.38,135.27,135.3,3393
20180301|2017-12-21 07:00,21,135.29,135.31,135.21,135.21,5800
20180301|2017-12-21 07:30,21,135.21,135.22,134.65,134.74,12939
20180301|2017-12-21 08:00,21,134.73,134.88,134.67,134.77,5211
20180301|2017-12-21 08:30,21,134.78,134.8,134.75,134.79,4488
20180301|2017-12-21 09:00,21,134.79,134.89,134.79,134.81,4736
20180301|2017-12-21 09:30,21,134.81,134.83,134.71,134.79,6005
20180301|2017-12-21 10:00,21,134.8,134.89,134.78,134.83,3623
20180301|2017-12-21 10:30,21,134.83,134.87,134.78,134.79,2183
20180301|2017-12-21 11:00,21,134.79,134.8,134.76,134.79,2212
20180301|2017-12-21 11:30,21,134.78,134.81,134.74,134.76,2625
20180301|2017-12-21 12:00,21,134.77,134.88,134.76,134.87,1525
20180301|2017-12-21 12:30,21,134.88,134.94,134.87,134.92,2167
20180301|2017-12-21 13:00,21,134.93,135,134.93,134.98,2211
20180301|2017-12-21 13:30,21,134.97,135.01,134.95,134.99,3063
20180301|2017-12-21 14:00,21,134.99,135,134.91,134.94,1664
20180301|2017-12-21 14:30,21,134.95,134.95,134.87,134.88,2873
20180301|2017-12-21 15:00,21,134.87,134.89,134.84,134.89,882
20180301|2017-12-22 05:00,22,134.72,134.77,134.7,134.73,1721
20180301|2017-12-22 05:30,22,134.73,134.88,134.73,134.88,649
20180301|2017-12-22 06:00,22,134.88,134.89,134.75,134.81,485
20180301|2017-12-22 06:30,22,134.81,134.81,134.74,134.77,582
20180301|2017-12-22 07:00,22,134.78,134.82,134.71,134.73,4697
20180301|2017-12-22 07:30,22,134.73,135.11,134.73,135,8619
20180301|2017-12-22 08:00,22,134.99,135,134.91,134.99,3559
20180301|2017-12-22 08:30,22,135,135.06,134.99,135.04,3722
20180301|2017-12-22 09:00,22,135.04,135.05,134.92,134.93,3035
20180301|2017-12-22 09:30,22,134.93,134.99,134.84,134.87,4091
20180301|2017-12-22 10:00,22,134.88,134.92,134.84,134.85,2447
20180301|2017-12-22 10:30,22,134.86,134.97,134.85,134.96,2742
20180301|2017-12-22 11:00,22,134.96,134.98,134.92,134.94,2070
20180301|2017-12-22 11:30,22,134.94,134.98,134.92,134.96,3570
20180301|2017-12-22 12:00,22,134.95,134.98,134.94,134.96,1162
20180301|2017-12-27 05:00,27,135.14,135.14,134.98,135.04,1587
20180301|2017-12-27 05:30,27,135.03,135.06,135,135.06,1053
20180301|2017-12-27 06:00,27,135.06,135.2,135.03,135.05,1326
20180301|2017-12-27 06:30,27,135.05,135.08,135.04,135.04,1339
20180301|2017-12-27 07:00,27,135.04,135.17,135.03,135.17,4213
20180301|2017-12-27 07:30,27,135.17,135.23,135.16,135.2,5005
20180301|2017-12-27 08:00,27,135.21,135.24,135.15,135.16,2927
20180301|2017-12-27 08:30,27,135.17,135.21,135.11,135.13,3767
20180301|2017-12-27 09:00,27,135.13,135.22,135.12,135.14,4336
20180301|2017-12-27 09:30,27,135.15,135.2,135.12,135.19,3064
20180301|2017-12-27 10:00,27,135.2,135.23,135.15,135.21,2837
20180301|2017-12-27 10:30,27,135.21,135.26,135.17,135.2,3019
20180301|2017-12-27 11:00,27,135.21,135.27,135.21,135.25,2091
20180301|2017-12-27 11:30,27,135.25,135.29,135.23,135.23,1569
20180301|2017-12-27 12:00,27,135.24,135.28,135.19,135.27,2941
20180301|2017-12-27 12:30,27,135.27,135.36,135.27,135.34,2010
20180301|2017-12-27 13:00,27,135.35,135.44,135.34,135.41,2845
20180301|2017-12-27 13:30,27,135.41,135.48,135.4,135.47,4877
20180301|2017-12-27 14:00,27,135.46,135.47,135.39,135.41,1818
20180301|2017-12-27 14:30,27,135.41,135.46,135.41,135.43,961
20180301|2017-12-27 15:00,27,135.42,135.49,135.42,135.49,308
20180301|2017-12-28 05:00,28,135.09,135.17,135.08,135.11,1025
20180301|2017-12-28 05:30,28,135.11,135.24,135.11,135.23,515
20180301|2017-12-28 06:00,28,135.23,135.23,135.05,135.22,1454
20180301|2017-12-28 06:30,28,135.22,135.23,135.15,135.18,1028
20180301|2017-12-28 07:00,28,135.18,135.18,135.02,135.06,4864
20180301|2017-12-28 07:30,28,135.07,135.12,135.02,135.03,4339
20180301|2017-12-28 08:00,28,135.03,135.05,134.99,135.02,3601
20180301|2017-12-28 08:30,28,135.03,135.04,134.89,134.92,4993
20180301|2017-12-28 09:00,28,134.93,134.94,134.79,134.82,4754
20180301|2017-12-28 09:30,28,134.82,134.88,134.79,134.87,4174
20180301|2017-12-28 10:00,28,134.87,134.87,134.73,134.77,3631
20180301|2017-12-28 10:30,28,134.76,134.87,134.76,134.87,2108
20180301|2017-12-28 11:00,28,134.86,134.91,134.85,134.87,2052
20180301|2017-12-28 11:30,28,134.87,134.88,134.81,134.83,1607
20180301|2017-12-28 12:00,28,134.83,134.89,134.81,134.86,1358
20180301|2017-12-28 12:30,28,134.85,134.88,134.81,134.87,1361
20180301|2017-12-28 13:00,28,134.87,134.93,134.84,134.93,1739
20180301|2017-12-28 13:30,28,134.92,134.98,134.91,134.97,3108
20180301|2017-12-28 14:00,28,134.97,134.97,134.9,134.93,1173
20180301|2017-12-28 14:30,28,134.93,134.94,134.9,134.9,600
20180301|2017-12-28 15:00,28,134.9,134.9,134.85,134.88,661
20180301|2017-12-29 05:00,29,135,135,134.78,134.8,1160
20180301|2017-12-29 05:30,29,134.81,134.83,134.78,134.82,1086
20180301|2017-12-29 06:00,29,134.81,134.89,134.78,134.88,980
20180301|2017-12-29 06:30,29,134.89,134.97,134.86,134.96,1023
20180301|2017-12-29 07:00,29,134.97,134.97,134.79,134.79,2512
20180301|2017-12-29 07:30,29,134.79,134.86,134.75,134.85,3339
20180301|2017-12-29 08:00,29,134.84,134.96,134.8,134.91,2863
20180301|2017-12-29 08:30,29,134.92,135.01,134.88,134.99,2308
20180301|2017-12-29 09:00,29,134.98,135.03,134.97,134.98,2570
20180301|2017-12-29 09:30,29,134.98,135.01,134.96,134.99,2216
20180301|2017-12-29 10:00,29,134.99,134.99,134.83,134.84,3317
20180301|2017-12-29 10:30,29,134.85,134.85,134.66,134.69,2855
20180301|2017-12-29 11:00,29,134.69,134.83,134.67,134.79,3232
20180301|2017-12-29 11:30,29,134.79,134.83,134.75,134.78,7847
20180301|2017-12-29 12:00,29,134.77,134.84,134.77,134.8,1876
20180301|2018-01-02 04:30,2,134.54,134.57,134.54,134.57,52
20180301|2018-01-02 05:00,2,134.58,134.77,134.56,134.58,1394
20180301|2018-01-02 05:30,2,134.57,134.67,134.55,134.58,892
20180301|2018-01-02 06:00,2,134.58,134.63,134.54,134.61,1807
20180301|2018-01-02 06:30,2,134.61,134.62,134.52,134.61,1592
20180301|2018-01-02 07:00,2,134.61,134.71,134.57,134.69,3803
20180301|2018-01-02 07:30,2,134.68,134.72,134.59,134.63,5087
20180301|2018-01-02 08:00,2,134.63,134.68,134.62,134.64,3573
20180301|2018-01-02 08:30,2,134.63,134.65,134.49,134.5,3807
20180301|2018-01-02 09:00,2,134.5,134.52,134.4,134.5,4837
20180301|2018-01-02 09:30,2,134.5,134.59,134.5,134.52,7556
20180301|2018-01-02 10:00,2,134.52,134.52,134.34,134.39,9075
20180301|2018-01-02 10:30,2,134.39,134.39,134.28,134.39,4256
20180301|2018-01-02 11:00,2,134.38,134.39,134.31,134.31,3552
20180301|2018-01-02 11:30,2,134.32,134.33,134.27,134.31,1284
20180301|2018-01-02 12:00,2,134.3,134.34,134.29,134.33,1420
20180301|2018-01-02 12:30,2,134.33,134.42,134.32,134.42,1473
20180301|2018-01-02 13:00,2,134.41,134.44,134.38,134.41,1603
20180301|2018-01-02 13:30,2,134.41,134.43,134.38,134.42,1838
20180301|2018-01-02 14:00,2,134.42,134.49,134.41,134.46,1539
20180301|2018-01-02 14:30,2,134.46,134.46,134.41,134.41,685
20180301|2018-01-02 15:00,2,134.41,134.43,134.41,134.42,544
20180301|2018-01-03 04:30,3,134.69,134.69,134.61,134.61,37
20180301|2018-01-03 05:00,3,134.59,134.68,134.51,134.52,2229
20180301|2018-01-03 05:30,3,134.53,134.6,134.52,134.57,961
20180301|2018-01-03 06:00,3,134.56,134.68,134.52,134.64,1683
20180301|2018-01-03 06:30,3,134.63,134.68,134.58,134.61,1443
20180301|2018-01-03 07:00,3,134.61,134.65,134.52,134.6,3359
20180301|2018-01-03 07:30,3,134.59,134.63,134.54,134.61,3091
20180301|2018-01-03 08:00,3,134.61,134.72,134.57,134.71,3753
20180301|2018-01-03 08:30,3,134.71,134.75,134.66,134.67,5612
20180301|2018-01-03 09:00,3,134.66,134.71,134.58,134.6,5335
20180301|2018-01-03 09:30,3,134.6,134.7,134.53,134.67,3140
20180301|2018-01-03 10:00,3,134.68,134.76,134.65,134.71,2512
20180301|2018-01-03 10:30,3,134.71,134.77,134.68,134.75,1626
20180301|2018-01-03 11:00,3,134.74,134.76,134.7,134.75,1806
20180301|2018-01-03 11:30,3,134.74,134.75,134.7,134.72,1134
20180301|2018-01-03 12:00,3,134.72,134.75,134.71,134.74,879
20180301|2018-01-03 12:30,3,134.73,134.75,134.71,134.74,1435
20180301|2018-01-03 13:00,3,134.73,134.73,134.65,134.7,2694
20180301|2018-01-03 13:30,3,134.7,134.83,134.66,134.82,4118
20180301|2018-01-03 14:00,3,134.82,134.84,134.76,134.77,1872
20180301|2018-01-03 14:30,3,134.77,134.78,134.74,134.75,1252
20180301|2018-01-03 15:00,3,134.76,134.78,134.75,134.78,563
20180301|2018-01-04 04:30,4,134.65,134.65,134.65,134.65,25
20180301|2018-01-04 05:00,4,134.61,134.73,134.61,134.69,2035
20180301|2018-01-04 05:30,4,134.68,134.76,134.67,134.71,1186
20180301|2018-01-04 06:00,4,134.72,134.72,134.63,134.68,1662
20180301|2018-01-04 06:30,4,134.67,134.7,134.62,134.68,1632
20180301|2018-01-04 07:00,4,134.67,134.68,134.47,134.51,5445
20180301|2018-01-04 07:30,4,134.5,134.6,134.45,134.58,7258
20180301|2018-01-04 08:00,4,134.58,134.72,134.56,134.7,5238
20180301|2018-01-04 08:30,4,134.69,134.74,134.57,134.57,5273
20180301|2018-01-04 09:00,4,134.57,134.57,134.42,134.46,6084
20180301|2018-01-04 09:30,4,134.47,134.52,134.43,134.5,3391
20180301|2018-01-04 10:00,4,134.51,134.62,134.47,134.56,2536
20180301|2018-01-04 10:30,4,134.56,134.64,134.55,134.56,2049
20180301|2018-01-04 11:00,4,134.56,134.61,134.52,134.6,1332
20180301|2018-01-04 11:30,4,134.61,134.7,134.61,134.66,2918
20180301|2018-01-04 12:00,4,134.66,134.66,134.57,134.58,2942
20180301|2018-01-04 12:30,4,134.59,134.63,134.58,134.59,2101
20180301|2018-01-04 13:00,4,134.59,134.59,134.47,134.51,4175
20180301|2018-01-04 13:30,4,134.51,134.52,134.4,134.44,3998
20180301|2018-01-04 14:00,4,134.43,134.45,134.39,134.39,3588
20180301|2018-01-04 14:30,4,134.4,134.46,134.39,134.43,951
20180301|2018-01-04 15:00,4,134.44,134.44,134.42,134.43,555
20180301|2018-01-05 05:00,5,134.43,134.49,134.41,134.46,1814
20180301|2018-01-05 05:30,5,134.47,134.47,134.39,134.42,638
20180301|2018-01-05 06:00,5,134.43,134.48,134.41,134.46,1212
20180301|2018-01-05 06:30,5,134.47,134.49,134.41,134.45,1270
20180301|2018-01-05 07:00,5,134.46,134.53,134.41,134.52,3563
20180301|2018-01-05 07:30,5,134.53,134.53,133.77,133.79,17057
20180301|2018-01-05 08:00,5,133.79,133.81,133.48,133.8,11159
20180301|2018-01-05 08:30,5,133.79,133.93,133.76,133.93,6412
20180301|2018-01-05 09:00,5,133.94,134.01,133.88,133.91,6490
20180301|2018-01-05 09:30,5,133.9,133.91,133.62,133.72,6902
20180301|2018-01-05 10:00,5,133.72,133.76,133.67,133.73,5720
20180301|2018-01-05 10:30,5,133.74,133.79,133.73,133.76,2430
20180301|2018-01-05 11:00,5,133.75,133.76,133.68,133.71,1983
20180301|2018-01-05 11:30,5,133.71,133.73,133.69,133.7,973
20180301|2018-01-05 12:00,5,133.7,133.71,133.63,133.64,1403
20180301|2018-01-05 12:30,5,133.64,133.65,133.57,133.6,3795
20180301|2018-01-05 13:00,5,133.59,133.64,133.57,133.6,1775
20180301|2018-01-05 13:30,5,133.6,133.62,133.54,133.59,3083
20180301|2018-01-05 14:00,5,133.59,133.65,133.58,133.64,1404
20180301|2018-01-05 14:30,5,133.64,133.74,133.64,133.72,2739
20180301|2018-01-05 15:00,5,133.72,133.75,133.71,133.72,1209
20180301|2018-01-08 04:30,8,133.69,133.69,133.57,133.63,216
20180301|2018-01-08 05:00,8,133.63,133.82,133.61,133.77,1694
20180301|2018-01-08 05:30,8,133.76,133.82,133.72,133.8,778
20180301|2018-01-08 06:00,8,133.8,133.8,133.72,133.76,1331
20180301|2018-01-08 06:30,8,133.76,133.79,133.73,133.73,1701
20180301|2018-01-08 07:00,8,133.73,133.8,133.64,133.8,5573
20180301|2018-01-08 07:30,8,133.8,133.85,133.76,133.78,4461
20180301|2018-01-08 08:00,8,133.78,133.82,133.74,133.79,2666
20180301|2018-01-08 08:30,8,133.79,133.81,133.72,133.75,3326
20180301|2018-01-08 09:00,8,133.76,133.77,133.61,133.67,5121
20180301|2018-01-08 09:30,8,133.68,133.69,133.52,133.63,6882
20180301|2018-01-08 10:00,8,133.63,133.67,133.43,133.56,5484
20180301|2018-01-08 10:30,8,133.55,133.63,133.54,133.56,6970
20180301|2018-01-08 11:00,8,133.55,133.58,133.51,133.52,4378
20180301|2018-01-08 11:30,8,133.51,133.58,133.51,133.54,1696
20180301|2018-01-08 12:00,8,133.55,133.62,133.55,133.58,1682
20180301|2018-01-08 12:30,8,133.58,133.64,133.58,133.62,971
20180301|2018-01-08 13:00,8,133.63,133.66,133.61,133.63,1373
20180301|2018-01-08 13:30,8,133.63,133.69,133.61,133.67,2375
20180301|2018-01-08 14:00,8,133.66,133.69,133.62,133.63,1660
20180301|2018-01-08 14:30,8,133.64,133.67,133.61,133.64,1269
20180301|2018-01-08 15:00,8,133.64,133.73,133.64,133.69,659
20180301|2018-01-09 05:00,9,133.63,133.64,133.54,133.58,1289
20180301|2018-01-09 05:30,9,133.58,133.63,133.57,133.62,889
20180301|2018-01-09 06:00,9,133.62,133.64,133.6,133.62,856
20180301|2018-01-09 06:30,9,133.63,133.66,133.59,133.59,1816
20180301|2018-01-09 07:00,9,133.59,133.64,133.5,133.54,4881
20180301|2018-01-09 07:30,9,133.54,133.54,133.4,133.45,7297
20180301|2018-01-09 08:00,9,133.44,133.47,133.33,133.36,4456
20180301|2018-01-09 08:30,9,133.36,133.38,133.24,133.25,8406
20180301|2018-01-09 09:00,9,133.25,133.36,133.2,133.32,8439
20180301|2018-01-09 09:30,9,133.32,133.43,133.3,133.35,6024
20180301|2018-01-09 10:00,9,133.35,133.36,133.21,133.32,7285
20180301|2018-01-09 10:30,9,133.31,133.4,133.28,133.28,4986
20180301|2018-01-09 11:00,9,133.29,133.3,133.2,133.29,3493
20180301|2018-01-09 11:30,9,133.29,133.37,133.27,133.37,1970
20180301|2018-01-09 12:00,9,133.38,133.39,133.29,133.34,3201
20180301|2018-01-09 12:30,9,133.34,133.39,133.32,133.32,2158
20180301|2018-01-09 13:00,9,133.33,133.33,133.3,133.33,1561
20180301|2018-01-09 13:30,9,133.32,133.33,133.23,133.27,4306
20180301|2018-01-09 14:00,9,133.28,133.32,133.24,133.26,3298
20180301|2018-01-09 14:30,9,133.26,133.31,133.21,133.31,2704
20180301|2018-01-09 15:00,9,133.31,133.31,133.23,133.23,629
20180301|2018-01-10 05:00,10,133.04,133.12,132.97,133.06,4181
20180301|2018-01-10 05:30,10,133.07,133.07,132.91,132.95,1410
20180301|2018-01-10 06:00,10,132.94,133.08,132.92,133.05,3039
20180301|2018-01-10 06:30,10,133.05,133.07,132.96,132.98,2187
20180301|2018-01-10 07:00,10,132.97,133.15,132.97,133.11,4567
20180301|2018-01-10 07:30,10,133.11,133.12,132.98,133.09,4278
20180301|2018-01-10 08:00,10,133.1,133.13,133.02,133.09,2814
20180301|2018-01-10 08:30,10,133.1,133.13,133.03,133.1,4999
20180301|2018-01-10 09:00,10,133.1,133.17,133.09,133.12,4590
20180301|2018-01-10 09:30,10,133.11,133.13,132.99,132.99,4329
20180301|2018-01-10 10:00,10,132.98,133.13,132.98,133.11,3519
20180301|2018-01-10 10:30,10,133.11,133.16,133.03,133.15,3098
20180301|2018-01-10 11:00,10,133.14,133.2,133.1,133.18,3057
20180301|2018-01-10 11:30,10,133.18,133.21,133.15,133.17,2262
20180301|2018-01-10 12:00,10,133.18,133.32,133.18,133.31,3322
20180301|2018-01-10 12:30,10,133.3,133.41,133.29,133.38,2846
20180301|2018-01-10 13:00,10,133.39,133.91,133.33,133.8,10358
20180301|2018-01-10 13:30,10,133.79,133.94,133.79,133.92,7818
20180301|2018-01-10 14:00,10,133.93,134.05,133.67,133.78,9548
20180301|2018-01-10 14:30,10,133.78,133.81,133.72,133.75,2395
20180301|2018-01-10 15:00,10,133.75,133.79,133.68,133.68,1061
20180301|2018-01-11 05:00,11,133.88,133.97,133.79,133.8,2092
20180301|2018-01-11 05:30,11,133.8,133.89,133.77,133.79,1181
20180301|2018-01-11 06:00,11,133.8,133.82,133.68,133.69,1613
20180301|2018-01-11 06:30,11,133.69,133.7,133.45,133.49,3274
20180301|2018-01-11 07:00,11,133.48,133.49,133.31,133.31,7037
20180301|2018-01-11 07:30,11,133.33,133.46,133.31,133.39,7485
20180301|2018-01-11 08:00,11,133.38,133.59,133.38,133.58,6130
20180301|2018-01-11 08:30,11,133.57,133.62,133.44,133.46,5685
20180301|2018-01-11 09:00,11,133.45,133.49,133.39,133.41,4498
20180301|2018-01-11 09:30,11,133.42,133.48,133.35,133.38,3402
20180301|2018-01-11 10:00,11,133.37,133.4,133.32,133.37,3577
20180301|2018-01-11 10:30,11,133.37,133.43,133.35,133.43,2489
20180301|2018-01-11 11:00,11,133.42,133.49,133.4,133.47,1945
20180301|2018-01-11 11:30,11,133.47,133.5,133.43,133.49,2002
20180301|2018-01-11 12:00,11,133.49,133.61,133.47,133.59,5017
20180301|2018-01-11 12:30,11,133.59,133.69,133.59,133.69,2964
20180301|2018-01-11 13:00,11,133.69,133.72,133.66,133.68,2873
20180301|2018-01-11 13:30,11,133.68,133.7,133.64,133.65,3135
20180301|2018-01-11 14:00,11,133.66,133.67,133.61,133.67,1543
20180301|2018-01-11 14:30,11,133.68,133.68,133.61,133.66,1073
20180301|2018-01-11 15:00,11,133.67,133.67,133.62,133.65,254
20180301|2018-01-12 05:00,12,133.61,133.72,133.61,133.62,1534
20180301|2018-01-12 05:30,12,133.61,133.64,133.59,133.64,670
20180301|2018-01-12 06:00,12,133.63,133.64,133.57,133.61,1376
20180301|2018-01-12 06:30,12,133.61,133.62,133.57,133.6,826
20180301|2018-01-12 07:00,12,133.6,133.62,133.51,133.55,4245
20180301|2018-01-12 07:30,12,133.54,133.54,133.07,133.22,13276
20180301|2018-01-12 08:00,12,133.22,133.41,133.19,133.37,6891
20180301|2018-01-12 08:30,12,133.36,133.36,133.23,133.28,3723
20180301|2018-01-12 09:00,12,133.28,133.33,133.28,133.33,2504
20180301|2018-01-12 09:30,12,133.33,133.41,133.31,133.35,2695
20180301|2018-01-12 10:00,12,133.35,133.39,133.29,133.36,2877
20180301|2018-01-12 10:30,12,133.36,133.5,133.36,133.43,2729
20180301|2018-01-12 11:00,12,133.43,133.56,133.43,133.54,2305
20180301|2018-01-12 11:30,12,133.54,133.55,133.49,133.5,2195
20180301|2018-01-12 12:00,12,133.5,133.55,133.49,133.52,1215
20180301|2018-01-12 12:30,12,133.51,133.52,133.46,133.51,2477
20180301|2018-01-12 13:00,12,133.5,133.6,133.5,133.58,2350
20180301|2018-01-12 13:30,12,133.59,133.67,133.55,133.56,3060
20180301|2018-01-12 14:00,12,133.56,133.57,133.53,133.53,1600
20180301|2018-01-12 14:30,12,133.53,133.54,133.49,133.51,722
20180301|2018-01-12 15:00,12,133.49,133.59,133.48,133.59,163
20180301|2018-01-15 04:30,15,133.59,133.59,133.58,133.58,55
20180301|2018-01-15 05:00,15,133.54,133.63,133.49,133.59,811
20180301|2018-01-15 05:30,15,133.6,133.61,133.57,133.57,305
20180301|2018-01-15 06:00,15,133.56,133.65,133.55,133.62,510
20180301|2018-01-15 06:30,15,133.62,133.64,133.59,133.6,615
20180301|2018-01-15 07:00,15,133.59,133.65,133.55,133.63,1759
20180301|2018-01-15 07:30,15,133.64,133.72,133.62,133.67,2106
20180301|2018-01-15 08:00,15,133.67,133.68,133.62,133.63,1126
20180301|2018-01-15 08:30,15,133.62,133.66,133.56,133.56,1436
20180301|2018-01-15 09:00,15,133.56,133.58,133.51,133.52,1312
20180301|2018-01-15 09:30,15,133.51,133.55,133.46,133.49,1172
20180301|2018-01-15 10:00,15,133.49,133.49,133.42,133.45,1464
20180301|2018-01-15 10:30,15,133.45,133.46,133.35,133.39,1277
20180301|2018-01-15 11:00,15,133.38,133.43,133.38,133.4,807
20180301|2018-01-15 11:30,15,133.39,133.45,133.38,133.43,447
20180301|2018-01-15 12:00,15,133.43,133.44,133.37,133.37,194
20180301|2018-01-15 12:30,15,133.4,133.46,133.4,133.44,83
20180301|2018-01-15 13:00,15,133.44,133.45,133.43,133.44,245
20180301|2018-01-15 13:30,15,133.45,133.45,133.4,133.41,292
20180301|2018-01-15 14:00,15,133.41,133.45,133.4,133.41,375
20180301|2018-01-15 14:30,15,133.41,133.48,133.41,133.41,247
20180301|2018-01-15 15:00,15,133.4,133.41,133.38,133.39,122
20180301|2018-01-16 05:00,16,133.7,133.79,133.67,133.71,2508
20180301|2018-01-16 05:30,16,133.7,133.78,133.68,133.77,1076
20180301|2018-01-16 06:00,16,133.75,133.76,133.64,133.65,1344
20180301|2018-01-16 06:30,16,133.65,133.65,133.55,133.55,1168
20180301|2018-01-16 07:00,16,133.56,133.57,133.39,133.43,5497
20180301|2018-01-16 07:30,16,133.45,133.49,133.43,133.45,3584
20180301|2018-01-16 08:00,16,133.46,133.52,133.43,133.47,3188
20180301|2018-01-16 08:30,16,133.47,133.5,133.43,133.45,4081
20180301|2018-01-16 09:00,16,133.45,133.5,133.43,133.45,2842
20180301|2018-01-16 09:30,16,133.45,133.47,133.41,133.45,3523
20180301|2018-01-16 10:00,16,133.45,133.46,133.38,133.43,4067
20180301|2018-01-16 10:30,16,133.43,133.5,133.41,133.49,2345
20180301|2018-01-16 11:00,16,133.48,133.48,133.39,133.4,1708
20180301|2018-01-16 11:30,16,133.4,133.47,133.38,133.47,1161
20180301|2018-01-16 12:00,16,133.46,133.47,133.42,133.45,737
20180301|2018-01-16 12:30,16,133.44,133.47,133.43,133.47,1336
20180301|2018-01-16 13:00,16,133.45,133.54,133.44,133.53,1782
20180301|2018-01-16 13:30,16,133.54,133.55,133.42,133.44,3350
20180301|2018-01-16 14:00,16,133.44,133.46,133.42,133.44,1629
20180301|2018-01-16 14:30,16,133.45,133.52,133.45,133.51,1522
20180301|2018-01-16 15:00,16,133.5,133.6,133.5,133.55,1574
20180301|2018-01-17 04:30,17,133.43,133.45,133.43,133.44,49
20180301|2018-01-17 05:00,17,133.44,133.54,133.43,133.46,1009
20180301|2018-01-17 05:30,17,133.46,133.52,133.44,133.52,643
20180301|2018-01-17 06:00,17,133.53,133.53,133.4,133.48,1242
20180301|2018-01-17 06:30,17,133.48,133.53,133.44,133.53,971
20180301|2018-01-17 07:00,17,133.53,133.54,133.42,133.46,3575
20180301|2018-01-17 07:30,17,133.45,133.5,133.43,133.49,3884
20180301|2018-01-17 08:00,17,133.5,133.57,133.38,133.42,4438
20180301|2018-01-17 08:30,17,133.41,133.53,133.38,133.44,3809
20180301|2018-01-17 09:00,17,133.44,133.92,133.17,133.81,14667
20180301|2018-01-17 09:30,17,133.81,133.94,133.77,133.81,4495
20180301|2018-01-17 10:00,17,133.8,133.9,133.72,133.73,6994
20180301|2018-01-17 10:30,17,133.72,133.73,133.44,133.47,5573
20180301|2018-01-17 11:00,17,133.46,133.52,133.43,133.45,4544
20180301|2018-01-17 11:30,17,133.45,133.49,133.42,133.44,2025
20180301|2018-01-17 12:00,17,133.43,133.5,133.42,133.5,2613
20180301|2018-01-17 12:30,17,133.5,133.53,133.49,133.5,1279
20180301|2018-01-17 13:00,17,133.5,133.52,133.37,133.38,2559
20180301|2018-01-17 13:30,17,133.38,133.41,133.23,133.36,4888
20180301|2018-01-17 14:00,17,133.36,133.39,133.25,133.31,2238
20180301|2018-01-17 14:30,17,133.32,133.34,133.25,133.32,885
20180301|2018-01-17 15:00,17,133.32,133.32,133.24,133.28,292
20180301|2018-01-18 05:00,18,133.1,133.18,133.06,133.08,1202
20180301|2018-01-18 05:30,18,133.1,133.16,133.08,133.16,886
20180301|2018-01-18 06:00,18,133.16,133.22,133.11,133.17,1315
20180301|2018-01-18 06:30,18,133.17,133.2,133.09,133.11,1466
20180301|2018-01-18 07:00,18,133.11,133.12,133.03,133.09,5008
20180301|2018-01-18 07:30,18,133.1,133.13,133.01,133.1,6766
20180301|2018-01-18 08:00,18,133.11,133.18,133.08,133.17,3223
20180301|2018-01-18 08:30,18,133.16,133.29,133.16,133.19,8548
20180301|2018-01-18 09:00,18,133.18,133.24,133.18,133.19,2745
20180301|2018-01-18 09:30,18,133.19,133.19,133.14,133.17,3004
20180301|2018-01-18 10:00,18,133.16,133.22,133.13,133.18,3605
20180301|2018-01-18 10:30,18,133.18,133.19,133.11,133.17,3631
20180301|2018-01-18 11:00,18,133.16,133.16,133.12,133.15,2991
20180301|2018-01-18 11:30,18,133.15,133.15,133.11,133.11,1066
20180301|2018-01-18 12:00,18,133.11,133.14,133.1,133.1,1277
20180301|2018-01-18 12:30,18,133.1,133.11,133.06,133.06,2037
20180301|2018-01-18 13:00,18,133.07,133.08,133.04,133.07,2372
20180301|2018-01-18 13:30,18,133.08,133.1,133.01,133.02,3659
20180301|2018-01-18 14:00,18,133.02,133.07,132.94,132.95,4198
20180301|2018-01-18 14:30,18,132.95,133.02,132.93,132.99,2118
20180301|2018-01-18 15:00,18,132.99,133.11,132.97,133.08,1905
20180301|2018-01-19 04:30,19,133.02,133.02,133.02,133.02,17
20180301|2018-01-19 05:00,19,133,133.07,132.98,133.02,1309
20180301|2018-01-19 05:30,19,133.02,133.05,132.98,132.98,642
20180301|2018-01-19 06:00,19,132.98,132.98,132.92,132.95,1374
20180301|2018-01-19 06:30,19,132.95,133.05,132.94,132.99,1045
20180301|2018-01-19 07:00,19,132.99,133.05,132.96,133.05,3185
20180301|2018-01-19 07:30,19,133.05,133.16,133.01,133.13,5495
20180301|2018-01-19 08:00,19,133.14,133.14,133.02,133.03,2691
20180301|2018-01-19 08:30,19,133.03,133.03,132.86,132.92,8293
20180301|2018-01-19 09:00,19,132.93,133.09,132.92,133.07,3905
20180301|2018-01-19 09:30,19,133.07,133.1,132.92,132.95,4800
20180301|2018-01-19 10:00,19,132.95,132.98,132.87,132.98,3916
20180301|2018-01-19 10:30,19,132.98,133,132.92,132.99,1447
20180301|2018-01-19 11:00,19,132.98,133.02,132.97,133.01,1269
20180301|2018-01-19 11:30,19,133.01,133.04,132.98,133.04,1047
20180301|2018-01-19 12:00,19,133.04,133.06,132.96,132.96,889
20180301|2018-01-19 12:30,19,132.96,133.05,132.95,133.05,1007
20180301|2018-01-19 13:00,19,133.04,133.05,132.98,132.99,1082
20180301|2018-01-19 13:30,19,132.99,133.01,132.96,132.97,1688
20180301|2018-01-19 14:00,19,132.97,132.97,132.91,132.95,1938
20180301|2018-01-19 14:30,19,132.94,132.95,132.9,132.94,2552
20180301|2018-01-19 15:00,19,132.93,132.94,132.89,132.91,634
20180301|2018-01-22 05:00,22,132.97,132.98,132.86,132.9,1471
20180301|2018-01-22 05:30,22,132.9,132.93,132.85,132.85,1371
20180301|2018-01-22 06:00,22,132.85,132.88,132.82,132.87,1004
20180301|2018-01-22 06:30,22,132.87,132.9,132.82,132.85,1884
20180301|2018-01-22 07:00,22,132.84,132.92,132.83,132.87,4322
20180301|2018-01-22 07:30,22,132.87,132.91,132.84,132.91,2903
20180301|2018-01-22 08:00,22,132.9,132.97,132.9,132.95,2551
20180301|2018-01-22 08:30,22,132.94,132.96,132.9,132.9,2355
20180301|2018-01-22 09:00,22,132.9,132.96,132.89,132.93,2511
20180301|2018-01-22 09:30,22,132.94,133.01,132.91,132.99,2748
20180301|2018-01-22 10:00,22,132.99,133.05,132.98,133,2647
20180301|2018-01-22 10:30,22,133,133.04,132.93,132.94,1700
20180301|2018-01-22 11:00,22,132.93,132.94,132.88,132.91,2007
20180301|2018-01-22 11:30,22,132.92,132.92,132.86,132.86,805
20180301|2018-01-22 12:00,22,132.86,132.88,132.83,132.83,1606
20180301|2018-01-22 12:30,22,132.83,132.88,132.81,132.84,1438
20180301|2018-01-22 13:00,22,132.83,132.84,132.77,132.79,1347
20180301|2018-01-22 13:30,22,132.8,132.83,132.78,132.81,2534
20180301|2018-01-22 14:00,22,132.82,132.84,132.81,132.82,1406
20180301|2018-01-22 14:30,22,132.82,132.88,132.81,132.88,1137
20180301|2018-01-22 15:00,22,132.89,132.91,132.86,132.87,773
20180301|2018-01-23 05:00,23,133.04,133.18,133.04,133.16,1961
20180301|2018-01-23 05:30,23,133.16,133.19,133.08,133.11,1223
20180301|2018-01-23 06:00,23,133.11,133.11,133.02,133.03,1710
20180301|2018-01-23 06:30,23,133.04,133.09,133.02,133.06,1167
20180301|2018-01-23 07:00,23,133.06,133.1,133.02,133.09,2715
20180301|2018-01-23 07:30,23,133.09,133.15,133.07,133.1,3323
20180301|2018-01-23 08:00,23,133.1,133.14,133.04,133.07,2969
20180301|2018-01-23 08:30,23,133.06,133.09,132.96,133.05,3651
20180301|2018-01-23 09:00,23,133.06,133.14,133.03,133.13,2881
20180301|2018-01-23 09:30,23,133.13,133.18,133.09,133.09,2652
20180301|2018-01-23 10:00,23,133.09,133.11,133.03,133.1,2823
20180301|2018-01-23 10:30,23,133.11,133.22,133.09,133.13,3522
20180301|2018-01-23 11:00,23,133.13,133.13,133.02,133.04,2272
20180301|2018-01-23 11:30,23,133.04,133.06,133.01,133.06,1319
20180301|2018-01-23 12:00,23,133.06,133.09,132.95,132.96,1573
20180301|2018-01-23 12:30,23,132.97,133.02,132.94,132.98,2640
20180301|2018-01-23 13:00,23,132.98,133.06,132.96,133.05,1884
20180301|2018-01-23 13:30,23,133.04,133.06,132.95,132.98,3552
20180301|2018-01-23 14:00,23,132.98,133,132.93,132.94,1355
20180301|2018-01-23 14:30,23,132.93,132.95,132.93,132.94,1036
20180301|2018-01-23 15:00,23,132.95,133.02,132.95,133.02,720
20180301|2018-01-24 04:30,24,132.82,132.82,132.8,132.82,41
20180301|2018-01-24 05:00,24,132.82,132.82,132.7,132.78,2132
20180301|2018-01-24 05:30,24,132.78,132.81,132.65,132.66,1384
20180301|2018-01-24 06:00,24,132.66,132.71,132.63,132.64,2429
20180301|2018-01-24 06:30,24,132.64,132.73,132.61,132.65,3460
20180301|2018-01-24 07:00,24,132.65,132.72,132.63,132.7,3942
20180301|2018-01-24 07:30,24,132.69,132.76,132.63,132.71,5110
20180301|2018-01-24 08:00,24,132.71,132.83,132.71,132.83,3713
20180301|2018-01-24 08:30,24,132.83,132.83,132.68,132.7,4127
20180301|2018-01-24 09:00,24,132.69,132.74,132.65,132.7,4264
20180301|2018-01-24 09:30,24,132.69,132.72,132.63,132.67,3210
20180301|2018-01-24 10:00,24,132.67,132.68,132.56,132.59,5905
20180301|2018-01-24 10:30,24,132.6,132.68,132.59,132.67,5841
20180301|2018-01-24 11:00,24,132.67,132.69,132.63,132.69,3013
20180301|2018-01-24 11:30,24,132.69,132.73,132.67,132.71,2982
20180301|2018-01-24 12:00,24,132.7,132.79,132.64,132.74,2642
20180301|2018-01-24 12:30,24,132.74,132.75,132.68,132.7,1893
20180301|2018-01-24 13:00,24,132.7,132.74,132.67,132.68,1952
20180301|2018-01-24 13:30,24,132.67,132.72,132.6,132.6,2417
20180301|2018-01-24 14:00,24,132.61,132.69,132.6,132.69,1254
20180301|2018-01-24 14:30,24,132.68,132.71,132.67,132.69,864
20180301|2018-01-24 15:00,24,132.67,132.7,132.65,132.67,715
20180301|2018-01-25 04:30,25,132.58,132.62,132.58,132.62,66
20180301|2018-01-25 05:00,25,132.58,132.81,132.57,132.76,2153
20180301|2018-01-25 05:30,25,132.76,132.81,132.73,132.76,1655
20180301|2018-01-25 06:00,25,132.76,132.85,132.75,132.81,1609
20180301|2018-01-25 06:30,25,132.8,132.8,132.7,132.77,2588
20180301|2018-01-25 07:00,25,132.77,132.8,132.64,132.7,4285
20180301|2018-01-25 07:30,25,132.69,132.8,132.57,132.61,9540
20180301|2018-01-25 08:00,25,132.6,132.63,132.47,132.53,6447
20180301|2018-01-25 08:30,25,132.53,132.6,132.42,132.45,6290
20180301|2018-01-25 09:00,25,132.46,132.59,132.45,132.47,6262
20180301|2018-01-25 09:30,25,132.47,132.6,132.47,132.56,2540
20180301|2018-01-25 10:00,25,132.56,132.77,132.53,132.73,4901
20180301|2018-01-25 10:30,25,132.73,132.79,132.73,132.76,3824
20180301|2018-01-25 11:00,25,132.77,132.82,132.74,132.81,2985
20180301|2018-01-25 11:30,25,132.81,132.81,132.72,132.79,2119
20180301|2018-01-25 12:00,25,132.79,132.89,132.78,132.82,3066
20180301|2018-01-25 12:30,25,132.83,132.86,132.81,132.83,1603
20180301|2018-01-25 13:00,25,132.84,132.96,132.83,132.88,3815
20180301|2018-01-25 13:30,25,132.89,132.92,132.85,132.89,4121
20180301|2018-01-25 14:00,25,132.89,132.91,132.86,132.87,2190
20180301|2018-01-25 14:30,25,132.87,132.91,132.86,132.88,1321
20180301|2018-01-25 15:00,25,132.88,132.89,132.83,132.86,1054
20180301|2018-01-26 04:30,26,132.71,132.71,132.64,132.64,209
20180301|2018-01-26 05:00,26,132.62,132.83,132.62,132.78,2243
20180301|2018-01-26 05:30,26,132.77,132.78,132.66,132.68,872
20180301|2018-01-26 06:00,26,132.68,132.69,132.6,132.67,998
20180301|2018-01-26 06:30,26,132.67,132.68,132.62,132.66,1650
20180301|2018-01-26 07:00,26,132.66,132.77,132.55,132.56,5121
20180301|2018-01-26 07:30,26,132.57,132.83,132.55,132.75,6509
20180301|2018-01-26 08:00,26,132.75,132.78,132.65,132.74,3495
20180301|2018-01-26 08:30,26,132.74,132.75,132.58,132.65,3758
20180301|2018-01-26 09:00,26,132.65,132.68,132.59,132.62,3171
20180301|2018-01-26 09:30,26,132.61,132.66,132.59,132.63,2441
20180301|2018-01-26 10:00,26,132.62,132.63,132.5,132.58,4693
20180301|2018-01-26 10:30,26,132.57,132.59,132.46,132.49,2055
20180301|2018-01-26 11:00,26,132.49,132.52,132.48,132.5,2469
20180301|2018-01-26 11:30,26,132.5,132.54,132.5,132.53,1004
20180301|2018-01-26 12:00,26,132.52,132.58,132.52,132.56,1550
20180301|2018-01-26 12:30,26,132.56,132.6,132.55,132.59,1081
20180301|2018-01-26 13:00,26,132.59,132.62,132.55,132.55,2666
20180301|2018-01-26 13:30,26,132.56,132.65,132.53,132.63,4233
20180301|2018-01-26 14:00,26,132.63,132.63,132.58,132.62,1270
20180301|2018-01-26 14:30,26,132.62,132.67,132.62,132.65,746
20180301|2018-01-26 15:00,26,132.64,132.65,132.62,132.63,231
20180301|2018-01-29 04:30,29,132.09,132.13,132.06,132.13,77
20180301|2018-01-29 05:00,29,132.11,132.32,132.09,132.28,2834
20180301|2018-01-29 05:30,29,132.28,132.38,132.22,132.35,3573
20180301|2018-01-29 06:00,29,132.36,132.43,132.25,132.27,3786
20180301|2018-01-29 06:30,29,132.26,132.28,132.21,132.26,3507
20180301|2018-01-29 07:00,29,132.26,132.3,132.19,132.29,4980
20180301|2018-01-29 07:30,29,132.29,132.36,132.26,132.29,3610
20180301|2018-01-29 08:00,29,132.3,132.36,132.28,132.32,2915
20180301|2018-01-29 08:30,29,132.33,132.33,132.22,132.27,4327
20180301|2018-01-29 09:00,29,132.26,132.28,132.2,132.24,3132
20180301|2018-01-29 09:30,29,132.24,132.29,132.19,132.27,3920
20180301|2018-01-29 10:00,29,132.26,132.34,132.19,132.26,3969
20180301|2018-01-29 10:30,29,132.26,132.28,132.21,132.26,3340
20180301|2018-01-29 11:00,29,132.26,132.36,132.25,132.32,2530
20180301|2018-01-29 11:30,29,132.32,132.34,132.3,132.33,1434
20180301|2018-01-29 12:00,29,132.33,132.37,132.32,132.36,1651
20180301|2018-01-29 12:30,29,132.36,132.45,132.35,132.42,3003
20180301|2018-01-29 13:00,29,132.42,132.43,132.37,132.39,1484
20180301|2018-01-29 13:30,29,132.39,132.48,132.39,132.45,3306
20180301|2018-01-29 14:00,29,132.44,132.47,132.35,132.39,3106
20180301|2018-01-29 14:30,29,132.38,132.44,132.38,132.41,1718
20180301|2018-01-29 15:00,29,132.41,132.45,132.41,132.42,812
20180301|2018-01-30 04:30,30,132.58,132.58,132.58,132.58,9
20180301|2018-01-30 05:00,30,132.55,132.58,132.44,132.46,1619
20180301|2018-01-30 05:30,30,132.46,132.47,132.37,132.39,962
20180301|2018-01-30 06:00,30,132.39,132.41,132.36,132.38,796
20180301|2018-01-30 06:30,30,132.38,132.38,132.27,132.3,2245
20180301|2018-01-30 07:00,30,132.29,132.35,132.21,132.24,4391
20180301|2018-01-30 07:30,30,132.25,132.31,132.25,132.28,3221
20180301|2018-01-30 08:00,30,132.29,132.34,132.25,132.29,4276
20180301|2018-01-30 08:30,30,132.29,132.29,132.19,132.23,5673
20180301|2018-01-30 09:00,30,132.23,132.33,132.21,132.3,5120
20180301|2018-01-30 09:30,30,132.29,132.35,132.26,132.29,5186
20180301|2018-01-30 10:00,30,132.29,132.34,132.27,132.33,2575
20180301|2018-01-30 10:30,30,132.34,132.41,132.33,132.37,2502
20180301|2018-01-30 11:00,30,132.37,132.39,132.33,132.34,1270
20180301|2018-01-30 11:30,30,132.35,132.38,132.33,132.33,1063
20180301|2018-01-30 12:00,30,132.33,132.34,132.28,132.29,1781
20180301|2018-01-30 12:30,30,132.28,132.3,132.24,132.25,2580
20180301|2018-01-30 13:00,30,132.25,132.27,132.22,132.27,2132
20180301|2018-01-30 13:30,30,132.27,132.31,132.26,132.27,3625
20180301|2018-01-30 14:00,30,132.28,132.3,132.27,132.28,1755
20180301|2018-01-30 14:30,30,132.27,132.31,132.25,132.3,1561
20180301|2018-01-30 15:00,30,132.31,132.33,132.29,132.31,1246
20180301|2018-01-31 04:30,31,132.42,132.42,132.4,132.42,15
20180301|2018-01-31 05:00,31,132.42,132.47,132.39,132.45,1484
20180301|2018-01-31 05:30,31,132.46,132.49,132.44,132.44,1409
20180301|2018-01-31 06:00,31,132.43,132.5,132.42,132.48,1318
20180301|2018-01-31 06:30,31,132.49,132.51,132.42,132.43,2363
20180301|2018-01-31 07:00,31,132.43,132.51,132.35,132.4,7588
20180301|2018-01-31 07:30,31,132.42,132.57,132.31,132.49,7614
20180301|2018-01-31 08:00,31,132.5,132.57,132.47,132.54,5832
20180301|2018-01-31 08:30,31,132.53,132.55,132.42,132.45,4796
20180301|2018-01-31 09:00,31,132.45,132.47,132.35,132.38,4362
20180301|2018-01-31 09:30,31,132.36,132.39,132.24,132.24,4816
20180301|2018-01-31 10:00,31,132.24,132.3,132.18,132.23,7197
20180301|2018-01-31 10:30,31,132.23,132.26,132.2,132.24,4124
20180301|2018-01-31 11:00,31,132.24,132.31,132.22,132.27,4225
20180301|2018-01-31 11:30,31,132.28,132.31,132.27,132.27,2244
20180301|2018-01-31 12:00,31,132.27,132.31,132.26,132.3,1300
20180301|2018-01-31 12:30,31,132.3,132.31,132.24,132.27,2601
20180301|2018-01-31 13:00,31,132.25,132.35,132.17,132.25,7916
20180301|2018-01-31 13:30,31,132.25,132.31,132.21,132.25,9844
20180301|2018-01-31 14:00,31,132.26,132.35,132.24,132.27,4706
20180301|2018-01-31 14:30,31,132.27,132.34,132.25,132.33,2418
20180301|2018-01-31 15:00,31,132.33,132.38,132.3,132.37,1673
20180301|2018-02-01 04:30,1,132.2,132.2,132.17,132.18,46
20180301|2018-02-01 05:00,1,132.18,132.26,132.1,132.11,1835
20180301|2018-02-01 05:30,1,132.11,132.16,132.08,132.14,1866
20180301|2018-02-01 06:00,1,132.15,132.15,132.07,132.11,1713
20180301|2018-02-01 06:30,1,132.12,132.16,132.08,132.11,2496
20180301|2018-02-01 07:00,1,132.12,132.12,131.97,132.06,7802
20180301|2018-02-01 07:30,1,132.07,132.13,132.02,132.07,6537
20180301|2018-02-01 08:00,1,132.07,132.16,132.07,132.08,6956
20180301|2018-02-01 08:30,1,132.07,132.12,131.91,131.93,9973
20180301|2018-02-01 09:00,1,131.93,131.97,131.85,131.92,9714
20180301|2018-02-01 09:30,1,131.93,131.96,131.8,131.83,6893
20180301|2018-02-01 10:00,1,131.83,131.9,131.81,131.87,5549
20180301|2018-02-01 10:30,1,131.87,131.87,131.66,131.68,6782
20180301|2018-02-01 11:00,1,131.68,131.75,131.65,131.75,4805
20180301|2018-02-01 11:30,1,131.75,131.76,131.68,131.68,3624
20180301|2018-02-01 12:00,1,131.68,131.69,131.54,131.57,5867
20180301|2018-02-01 12:30,1,131.56,131.58,131.47,131.49,4138
20180301|2018-02-01 13:00,1,131.5,131.56,131.4,131.53,4627
20180301|2018-02-01 13:30,1,131.53,131.54,131.39,131.4,9035
20180301|2018-02-01 14:00,1,131.4,131.43,131.33,131.42,3778
20180301|2018-02-01 14:30,1,131.42,131.47,131.37,131.46,2256
20180301|2018-02-01 15:00,1,131.44,131.57,131.44,131.57,920
20180301|2018-02-02 04:30,2,131.47,131.48,131.47,131.47,71
20180301|2018-02-02 05:00,2,131.49,131.56,131.41,131.52,2269
20180301|2018-02-02 05:30,2,131.51,131.62,131.48,131.62,1586
20180301|2018-02-02 06:00,2,131.61,131.65,131.6,131.63,1146
20180301|2018-02-02 06:30,2,131.63,131.7,131.61,131.65,3244
20180301|2018-02-02 07:00,2,131.65,131.74,131.57,131.61,7266
20180301|2018-02-02 07:30,2,131.61,131.62,131.34,131.47,14269
20180301|2018-02-02 08:00,2,131.48,131.5,131.32,131.37,8589
20180301|2018-02-02 08:30,2,131.36,131.4,131.32,131.32,6886
20180301|2018-02-02 09:00,2,131.33,131.48,131.27,131.47,8316
20180301|2018-02-02 09:30,2,131.47,131.69,131.46,131.67,8434
20180301|2018-02-02 10:00,2,131.67,131.68,131.57,131.66,7443
20180301|2018-02-02 10:30,2,131.66,131.66,131.47,131.52,5361
20180301|2018-02-02 11:00,2,131.52,131.69,131.5,131.69,3407
20180301|2018-02-02 11:30,2,131.69,131.69,131.62,131.62,2124
20180301|2018-02-02 12:00,2,131.62,131.64,131.53,131.54,2165
20180301|2018-02-02 12:30,2,131.53,131.56,131.5,131.5,2083
20180301|2018-02-02 13:00,2,131.51,131.56,131.51,131.53,3689
20180301|2018-02-02 13:30,2,131.53,131.55,131.38,131.4,5381
20180301|2018-02-02 14:00,2,131.4,131.58,131.39,131.58,1937
20180301|2018-02-02 14:30,2,131.57,131.74,131.55,131.7,2861
20180301|2018-02-02 15:00,2,131.7,131.71,131.65,131.68,775
20180301|2018-02-05 05:00,5,131.75,131.75,131.58,131.62,3159
20180301|2018-02-05 05:30,5,131.61,131.76,131.6,131.74,1336
20180301|2018-02-05 06:00,5,131.75,131.84,131.69,131.82,2216
20180301|2018-02-05 06:30,5,131.82,131.82,131.69,131.74,3003
20180301|2018-02-05 07:00,5,131.74,131.76,131.59,131.59,6128
20180301|2018-02-05 07:30,5,131.59,131.65,131.54,131.58,6374
20180301|2018-02-05 08:00,5,131.58,131.63,131.55,131.61,4501
20180301|2018-02-05 08:30,5,131.61,131.7,131.55,131.55,6677
20180301|2018-02-05 09:00,5,131.55,131.59,131.42,131.46,5364
20180301|2018-02-05 09:30,5,131.46,131.5,131.41,131.47,5018
20180301|2018-02-05 10:00,5,131.47,131.53,131.43,131.48,4645
20180301|2018-02-05 10:30,5,131.49,131.56,131.48,131.53,3115
20180301|2018-02-05 11:00,5,131.54,131.66,131.54,131.64,3025
20180301|2018-02-05 11:30,5,131.64,131.64,131.58,131.62,2707
20180301|2018-02-05 12:00,5,131.63,131.71,131.61,131.7,2343
20180301|2018-02-05 12:30,5,131.7,131.74,131.63,131.63,2829
20180301|2018-02-05 13:00,5,131.63,131.7,131.62,131.68,3045
20180301|2018-02-05 13:30,5,131.68,131.85,131.68,131.84,6806
20180301|2018-02-05 14:00,5,131.83,132.4,131.81,132,11932
20180301|2018-02-05 14:30,5,132,132.22,131.95,132.18,5118
20180301|2018-02-05 15:00,5,132.18,132.39,132.17,132.38,1590
20180301|2018-02-06 04:30,6,132.4,132.41,132.38,132.38,79
20180301|2018-02-06 05:00,6,132.34,132.45,132.15,132.43,4422
20180301|2018-02-06 05:30,6,132.43,132.45,132.23,132.39,4889
20180301|2018-02-06 06:00,6,132.38,132.52,132.36,132.43,4160
20180301|2018-02-06 06:30,6,132.43,132.44,132.24,132.24,4067
20180301|2018-02-06 07:00,6,132.25,132.32,132.08,132.18,9605
20180301|2018-02-06 07:30,6,132.18,132.27,132.02,132.05,9353
20180301|2018-02-06 08:00,6,132.05,132.18,132.01,132.11,9500
20180301|2018-02-06 08:30,6,132.1,132.14,131.58,131.77,10953
20180301|2018-02-06 09:00,6,131.77,131.95,131.67,131.94,10705
20180301|2018-02-06 09:30,6,131.93,132.06,131.91,132.03,6146
20180301|2018-02-06 10:00,6,132.02,132.11,131.93,132.04,5282
20180301|2018-02-06 10:30,6,132.04,132.1,131.96,132,3478
20180301|2018-02-06 11:00,6,132,132,131.85,131.86,2520
20180301|2018-02-06 11:30,6,131.86,131.88,131.79,131.82,2820
20180301|2018-02-06 12:00,6,131.83,131.87,131.73,131.76,2825
20180301|2018-02-06 12:30,6,131.77,131.9,131.77,131.89,2139
20180301|2018-02-06 13:00,6,131.89,131.93,131.86,131.91,2734
20180301|2018-02-06 13:30,6,131.9,131.92,131.76,131.79,5560
20180301|2018-02-06 14:00,6,131.8,131.81,131.74,131.76,3176
20180301|2018-02-06 14:30,6,131.76,131.77,131.65,131.66,2313
20180301|2018-02-06 15:00,6,131.68,131.68,131.59,131.66,990
20180301|2018-02-07 04:30,7,131.93,131.94,131.92,131.94,85
20180301|2018-02-07 05:00,7,131.96,131.97,131.88,131.95,2871
20180301|2018-02-07 05:30,7,131.96,131.99,131.88,131.9,2450
20180301|2018-02-07 06:00,7,131.91,131.92,131.75,131.77,3085
20180301|2018-02-07 06:30,7,131.77,131.79,131.67,131.71,4133
20180301|2018-02-07 07:00,7,131.7,131.86,131.65,131.83,5954
20180301|2018-02-07 07:30,7,131.82,131.93,131.81,131.86,5034
20180301|2018-02-07 08:00,7,131.85,131.91,131.8,131.84,5137
20180301|2018-02-07 08:30,7,131.84,131.87,131.75,131.83,8123
20180301|2018-02-07 09:00,7,131.83,131.88,131.79,131.81,5923
20180301|2018-02-07 09:30,7,131.81,131.87,131.79,131.82,4046
20180301|2018-02-07 10:00,7,131.81,131.83,131.71,131.82,3883
20180301|2018-02-07 10:30,7,131.82,131.85,131.65,131.7,3042
20180301|2018-02-07 11:00,7,131.71,131.8,131.67,131.78,1729
20180301|2018-02-07 11:30,7,131.78,131.83,131.68,131.71,3468
20180301|2018-02-07 12:00,7,131.71,131.74,131.56,131.65,6636
20180301|2018-02-07 12:30,7,131.65,131.7,131.58,131.58,2850
20180301|2018-02-07 13:00,7,131.6,131.62,131.55,131.58,6556
20180301|2018-02-07 13:30,7,131.58,131.64,131.52,131.62,5817
20180301|2018-02-07 14:00,7,131.63,131.65,131.52,131.55,2814
20180301|2018-02-07 14:30,7,131.55,131.58,131.47,131.58,2784
20180301|2018-02-07 15:00,7,131.58,131.68,131.58,131.63,1768
20180301|2018-02-08 04:30,8,131.53,131.58,131.53,131.57,112
20180301|2018-02-08 05:00,8,131.54,131.67,131.54,131.62,2534
20180301|2018-02-08 05:30,8,131.61,131.62,131.54,131.54,1116
20180301|2018-02-08 06:00,8,131.55,131.55,131.32,131.37,3553
20180301|2018-02-08 06:30,8,131.37,131.41,131.31,131.4,5003
20180301|2018-02-08 07:00,8,131.41,131.53,131.39,131.48,6589
20180301|2018-02-08 07:30,8,131.47,131.48,131.37,131.39,6006
20180301|2018-02-08 08:00,8,131.4,131.44,131.33,131.36,7306
20180301|2018-02-08 08:30,8,131.36,131.44,131.3,131.35,7819
20180301|2018-02-08 09:00,8,131.34,131.42,131.3,131.4,7961
20180301|2018-02-08 09:30,8,131.39,131.65,131.35,131.56,5401
20180301|2018-02-08 10:00,8,131.56,131.73,131.49,131.66,7035
20180301|2018-02-08 10:30,8,131.66,131.71,131.56,131.62,5507
20180301|2018-02-08 11:00,8,131.61,131.83,131.6,131.78,3435
20180301|2018-02-08 11:30,8,131.77,131.93,131.68,131.82,5736
20180301|2018-02-08 12:00,8,131.83,131.91,131.65,131.65,6116
20180301|2018-02-08 12:30,8,131.66,131.67,131.55,131.65,4892
20180301|2018-02-08 13:00,8,131.65,131.68,131.59,131.64,3882
20180301|2018-02-08 13:30,8,131.65,131.68,131.59,131.6,3854
20180301|2018-02-08 14:00,8,131.6,131.65,131.55,131.62,3367
20180301|2018-02-08 14:30,8,131.63,131.76,131.61,131.75,4637
20180301|2018-02-08 15:00,8,131.75,131.76,131.63,131.63,802
20180301|2018-02-09 04:30,9,131.64,131.64,131.57,131.58,199
20180301|2018-02-09 05:00,9,131.61,131.69,131.59,131.65,2427
20180301|2018-02-09 05:30,9,131.66,131.76,131.65,131.71,1536
20180301|2018-02-09 06:00,9,131.71,131.82,131.67,131.79,3313
20180301|2018-02-09 06:30,9,131.8,131.92,131.77,131.84,3322
20180301|2018-02-09 07:00,9,131.85,131.9,131.66,131.71,6187
20180301|2018-02-09 07:30,9,131.7,132.18,131.7,131.95,18364
20180301|2018-02-09 08:00,9,131.95,132.02,131.87,131.93,7524
20180301|2018-02-09 08:30,9,131.94,131.95,131.77,131.88,10120
20180301|2018-02-09 09:00,9,131.88,131.95,131.81,131.86,6836
20180301|2018-02-09 09:30,9,131.85,132.04,131.81,132.02,8373
20180301|2018-02-09 10:00,9,132.02,132.03,131.88,131.95,4420
20180301|2018-02-09 10:30,9,131.95,132.03,131.89,132.03,3849
20180301|2018-02-09 11:00,9,132.03,132.19,131.99,132.13,5717
20180301|2018-02-09 11:30,9,132.14,132.26,132.08,132.09,5376
20180301|2018-02-09 12:00,9,132.1,132.24,132.1,132.23,5442
20180301|2018-02-09 12:30,9,132.23,132.33,132.05,132.12,5101
20180301|2018-02-09 13:00,9,132.11,132.11,131.88,132.03,4324
20180301|2018-02-09 13:30,9,132.02,132.09,131.94,132.05,4793
20180301|2018-02-09 14:00,9,132.05,132.09,132.02,132.06,2898
20180301|2018-02-09 14:30,9,132.06,132.06,131.91,131.92,2954
20180301|2018-02-09 15:00,9,131.91,131.93,131.89,131.91,1408
20180301|2018-02-12 05:00,12,131.66,131.79,131.6,131.78,2125
20180301|2018-02-12 05:30,12,131.78,131.84,131.76,131.81,871
20180301|2018-02-12 06:00,12,131.81,131.83,131.74,131.79,1279
20180301|2018-02-12 06:30,12,131.79,131.81,131.74,131.8,1756
20180301|2018-02-12 07:00,12,131.8,131.85,131.77,131.8,4549
20180301|2018-02-12 07:30,12,131.8,131.98,131.76,131.97,7041
20180301|2018-02-12 08:00,12,131.98,132.03,131.9,132.03,4407
20180301|2018-02-12 08:30,12,132.02,132.02,131.9,131.98,5064
20180301|2018-02-12 09:00,12,131.97,132.25,131.96,132.21,4218
20180301|2018-02-12 09:30,12,132.21,132.26,132.15,132.18,4932
20180301|2018-02-12 10:00,12,132.17,132.17,132.07,132.08,4337
20180301|2018-02-12 10:30,12,132.08,132.1,132.01,132.02,2076
20180301|2018-02-12 11:00,12,132.02,132.07,131.98,132,1798
20180301|2018-02-12 11:30,12,132.01,132.04,131.97,132,1293
20180301|2018-02-12 12:00,12,131.99,132.02,131.98,131.99,1023
20180301|2018-02-12 12:30,12,131.98,132.03,131.97,132,1352
20180301|2018-02-12 13:00,12,132,132.06,131.99,132.02,1285
20180301|2018-02-12 13:30,12,132.02,132.08,132,132.06,2230
20180301|2018-02-12 14:00,12,132.06,132.07,132.02,132.05,1028
20180301|2018-02-12 14:30,12,132.06,132.09,132.02,132.07,1560
20180301|2018-02-12 15:00,12,132.07,132.07,132.01,132.01,543
20180301|2018-02-13 04:30,13,132.22,132.26,132.22,132.23,46
20180301|2018-02-13 05:00,13,132.23,132.28,132.22,132.26,2156
20180301|2018-02-13 05:30,13,132.26,132.29,132.21,132.21,1259
20180301|2018-02-13 06:00,13,132.21,132.28,132.2,132.27,1078
20180301|2018-02-13 06:30,13,132.26,132.28,132.2,132.22,2046
20180301|2018-02-13 07:00,13,132.22,132.25,132.15,132.17,4472
20180301|2018-02-13 07:30,13,132.17,132.25,132.13,132.23,3620
20180301|2018-02-13 08:00,13,132.23,132.29,132.18,132.18,4057
20180301|2018-02-13 08:30,13,132.19,132.29,132.17,132.26,4737
20180301|2018-02-13 09:00,13,132.25,132.28,132.2,132.22,4079
20180301|2018-02-13 09:30,13,132.21,132.27,132.19,132.27,2248
20180301|2018-02-13 10:00,13,132.27,132.27,132.16,132.18,4189
20180301|2018-02-13 10:30,13,132.17,132.22,132.15,132.16,3203
20180301|2018-02-13 11:00,13,132.16,132.21,132.13,132.18,1641
20180301|2018-02-13 11:30,13,132.18,132.21,132.15,132.19,1135
20180301|2018-02-13 12:00,13,132.19,132.22,132.16,132.18,1772
20180301|2018-02-13 12:30,13,132.19,132.21,132.18,132.18,1515
20180301|2018-02-13 13:00,13,132.19,132.21,132.16,132.18,1313
20180301|2018-02-13 13:30,13,132.19,132.21,132.15,132.16,3619
20180301|2018-02-13 14:00,13,132.17,132.25,132.16,132.25,2029
20180301|2018-02-13 14:30,13,132.25,132.26,132.2,132.24,1191
20180301|2018-02-13 15:00,13,132.24,132.25,132.17,132.18,924
20180301|2018-02-14 05:00,14,132.08,132.2,132.07,132.13,2059
20180301|2018-02-14 05:30,14,132.13,132.2,132.12,132.17,858
20180301|2018-02-14 06:00,14,132.17,132.21,132.15,132.17,762
20180301|2018-02-14 06:30,14,132.17,132.26,132.16,132.25,1244
20180301|2018-02-14 07:00,14,132.25,132.36,132.23,132.32,3325
20180301|2018-02-14 07:30,14,132.31,132.32,131.9,132.13,15711
20180301|2018-02-14 08:00,14,132.12,132.24,132.05,132.09,7705
20180301|2018-02-14 08:30,14,132.1,132.1,131.91,131.93,8494
20180301|2018-02-14 09:00,14,131.93,132.04,131.92,131.99,5329
20180301|2018-02-14 09:30,14,131.99,132.07,131.92,131.97,4546
20180301|2018-02-14 10:00,14,131.97,132.03,131.85,131.88,3071
20180301|2018-02-14 10:30,14,131.89,131.9,131.81,131.88,4273
20180301|2018-02-14 11:00,14,131.89,131.89,131.75,131.81,5207
20180301|2018-02-14 11:30,14,131.82,131.84,131.77,131.79,2600
20180301|2018-02-14 12:00,14,131.78,131.8,131.72,131.74,2125
20180301|2018-02-14 12:30,14,131.73,131.74,131.69,131.73,2212
20180301|2018-02-14 13:00,14,131.73,131.79,131.69,131.78,3325
20180301|2018-02-14 13:30,14,131.77,131.8,131.71,131.72,2885
20180301|2018-02-14 14:00,14,131.72,131.76,131.65,131.71,2981
20180301|2018-02-14 14:30,14,131.7,131.74,131.69,131.69,1534
20180301|2018-02-14 15:00,14,131.69,131.71,131.65,131.65,457
20180301|2018-02-15 05:00,15,131.61,131.61,131.5,131.54,1981
20180301|2018-02-15 05:30,15,131.54,131.58,131.48,131.49,1179
20180301|2018-02-15 06:00,15,131.49,131.49,131.38,131.4,1975
20180301|2018-02-15 06:30,15,131.4,131.45,131.39,131.43,2445
20180301|2018-02-15 07:00,15,131.43,131.63,131.42,131.55,6604
20180301|2018-02-15 07:30,15,131.55,131.59,131.49,131.57,4927
20180301|2018-02-15 08:00,15,131.57,131.7,131.54,131.65,3820
20180301|2018-02-15 08:30,15,131.65,131.74,131.64,131.74,4476
20180301|2018-02-15 09:00,15,131.74,131.81,131.72,131.79,4235
20180301|2018-02-15 09:30,15,131.8,131.89,131.79,131.89,4892
20180301|2018-02-15 10:00,15,131.89,131.93,131.78,131.79,4660
20180301|2018-02-15 10:30,15,131.79,131.86,131.79,131.85,2341
20180301|2018-02-15 11:00,15,131.84,131.87,131.75,131.75,4149
20180301|2018-02-15 11:30,15,131.75,131.83,131.75,131.79,1375
20180301|2018-02-15 12:00,15,131.78,131.8,131.72,131.78,1791
20180301|2018-02-15 12:30,15,131.78,131.84,131.78,131.83,2078
20180301|2018-02-15 13:00,15,131.83,131.87,131.79,131.79,1453
20180301|2018-02-15 13:30,15,131.79,131.82,131.77,131.79,2900
20180301|2018-02-15 14:00,15,131.8,131.8,131.75,131.78,2076
20180301|2018-02-15 14:30,15,131.78,131.79,131.73,131.76,1736
20180301|2018-02-15 15:00,15,131.77,131.77,131.72,131.76,767
20180301|2018-02-16 05:00,16,131.94,132.03,131.94,131.94,1705
20180301|2018-02-16 05:30,16,131.95,131.98,131.89,131.9,588
20180301|2018-02-16 06:00,16,131.91,131.95,131.9,131.92,1284
20180301|2018-02-16 06:30,16,131.93,131.99,131.91,131.98,1812
20180301|2018-02-16 07:00,16,131.97,132.06,131.95,132.05,4643
20180301|2018-02-16 07:30,16,132.05,132.21,131.97,132.18,6506
20180301|2018-02-16 08:00,16,132.18,132.28,132.17,132.21,4062
20180301|2018-02-16 08:30,16,132.22,132.38,132.17,132.33,5479
20180301|2018-02-16 09:00,16,132.32,132.39,132.25,132.29,4901
20180301|2018-02-16 09:30,16,132.29,132.45,132.29,132.43,3753
20180301|2018-02-16 10:00,16,132.44,132.47,132.33,132.47,3576
20180301|2018-02-16 10:30,16,132.47,132.49,132.35,132.37,3571
20180301|2018-02-16 11:00,16,132.37,132.4,132.33,132.35,3070
20180301|2018-02-16 11:30,16,132.35,132.38,132.31,132.36,4578
20180301|2018-02-16 12:00,16,132.36,132.4,132.32,132.39,1830
20180301|2018-02-20 05:00,20,132.1,132.21,132.1,132.18,2565
20180301|2018-02-20 05:30,20,132.18,132.21,132.09,132.18,3089
20180301|2018-02-20 06:00,20,132.18,132.18,132.1,132.11,1201
20180301|2018-02-20 06:30,20,132.11,132.2,132.09,132.19,1724
20180301|2018-02-20 07:00,20,132.2,132.26,132.18,132.26,4830
20180301|2018-02-20 07:30,20,132.25,132.26,132.15,132.18,5088
20180301|2018-02-20 08:00,20,132.18,132.38,132.17,132.33,7588
20180301|2018-02-20 08:30,20,132.33,132.39,132.28,132.32,6011
20180301|2018-02-20 09:00,20,132.33,132.37,132.29,132.29,3657
20180301|2018-02-20 09:30,20,132.3,132.33,132.25,132.26,3688
20180301|2018-02-20 10:00,20,132.27,132.31,132.23,132.26,3042
20180301|2018-02-20 10:30,20,132.27,132.27,132.2,132.21,3242
20180301|2018-02-20 11:00,20,132.21,132.22,132.17,132.18,3532
20180301|2018-02-20 11:30,20,132.19,132.19,132.14,132.15,2316
20180301|2018-02-20 12:00,20,132.16,132.22,132.16,132.2,2155
20180301|2018-02-20 12:30,20,132.21,132.22,132.2,132.2,952
20180301|2018-02-20 13:00,20,132.21,132.3,132.21,132.29,2024
20180301|2018-02-20 13:30,20,132.28,132.32,132.26,132.3,2585
20180301|2018-02-20 14:00,20,132.29,132.35,132.27,132.34,3569
20180301|2018-02-20 14:30,20,132.35,132.35,132.29,132.32,1774
20180301|2018-02-20 15:00,20,132.32,132.33,132.3,132.3,845
20180301|2018-02-21 05:00,21,132.44,132.54,132.43,132.47,1835
20180301|2018-02-21 05:30,21,132.49,132.49,132.43,132.43,865
20180301|2018-02-21 06:00,21,132.44,132.45,132.39,132.4,2487
20180301|2018-02-21 06:30,21,132.4,132.47,132.4,132.43,2581
20180301|2018-02-21 07:00,21,132.43,132.48,132.42,132.47,4299
20180301|2018-02-21 07:30,21,132.46,132.51,132.45,132.48,3546
20180301|2018-02-21 08:00,21,132.48,132.53,132.45,132.45,3879
20180301|2018-02-21 08:30,21,132.45,132.52,132.45,132.5,6516
20180301|2018-02-21 09:00,21,132.5,132.52,132.38,132.44,4688
20180301|2018-02-21 09:30,21,132.44,132.46,132.34,132.35,3970
20180301|2018-02-21 10:00,21,132.34,132.38,132.31,132.32,3426
20180301|2018-02-21 10:30,21,132.31,132.33,132.29,132.31,3464
20180301|2018-02-21 11:00,21,132.31,132.32,132.24,132.3,7754
20180301|2018-02-21 11:30,21,132.3,132.33,132.3,132.31,3021
20180301|2018-02-21 12:00,21,132.31,132.35,132.3,132.32,2104
20180301|2018-02-21 12:30,21,132.33,132.34,132.3,132.31,2949
20180301|2018-02-21 13:00,21,132.31,132.37,132.26,132.26,5556
20180301|2018-02-21 13:30,21,132.26,132.26,132.11,132.13,5731
20180301|2018-02-21 14:00,21,132.12,132.14,132.04,132.09,3432
20180301|2018-02-21 14:30,21,132.08,132.1,132.03,132.08,1822
20180301|2018-02-21 15:00,21,132.09,132.1,132,132,1227
20180301|2018-02-22 04:30,22,132.28,132.28,132.28,132.28,16
20180301|2018-02-22 05:00,22,132.3,132.31,132.17,132.18,2126
20180301|2018-02-22 05:30,22,132.18,132.23,132.15,132.22,723
20180301|2018-02-22 06:00,22,132.22,132.24,132.12,132.19,1214
20180301|2018-02-22 06:30,22,132.19,132.29,132.17,132.29,2614
20180301|2018-02-22 07:00,22,132.29,132.38,132.27,132.36,5420
20180301|2018-02-22 07:30,22,132.37,132.74,132.36,132.72,10292
20180301|2018-02-22 08:00,22,132.72,132.73,132.62,132.65,5573
20180301|2018-02-22 08:30,22,132.65,132.68,132.3,132.6,15055
20180301|2018-02-22 09:00,22,132.59,132.69,132.59,132.67,4860
20180301|2018-02-22 09:30,22,132.68,132.7,132.6,132.62,3129
20180301|2018-02-22 10:00,22,132.62,132.64,132.51,132.51,3795
20180301|2018-02-22 10:30,22,132.51,132.58,132.5,132.54,2257
20180301|2018-02-22 11:00,22,132.54,132.55,132.51,132.53,1598
20180301|2018-02-22 11:30,22,132.52,132.56,132.51,132.55,1806
20180301|2018-02-22 12:00,22,132.54,132.58,132.49,132.53,1922
20180301|2018-02-22 12:30,22,132.53,132.55,132.42,132.42,2196
20180301|2018-02-22 13:00,22,132.42,132.48,132.4,132.41,1855
20180301|2018-02-22 13:30,22,132.41,132.54,132.4,132.54,2607
20180301|2018-02-22 14:00,22,132.53,132.59,132.53,132.55,3190
20180301|2018-02-22 14:30,22,132.55,132.58,132.54,132.56,2921
20180301|2018-02-22 15:00,22,132.57,132.58,132.54,132.58,1109
20180301|2018-02-23 05:00,23,132.77,132.86,132.71,132.86,949
20180301|2018-02-23 05:30,23,132.86,132.94,132.86,132.91,1038
20180301|2018-02-23 06:00,23,132.91,132.91,132.86,132.89,1405
20180301|2018-02-23 06:30,23,132.89,132.93,132.87,132.9,1620
20180301|2018-02-23 07:00,23,132.9,132.95,132.89,132.9,2483
20180301|2018-02-23 07:30,23,132.9,132.9,132.58,132.78,9730
20180301|2018-02-23 08:00,23,132.78,132.85,132.76,132.82,3098
20180301|2018-02-23 08:30,23,132.81,132.92,132.8,132.92,3575
20180301|2018-02-23 09:00,23,132.92,133.03,132.92,132.98,3119
20180301|2018-02-23 09:30,23,132.98,133.03,132.96,133.01,2215
20180301|2018-02-23 10:00,23,133.02,133.02,132.93,132.99,2257
20180301|2018-02-23 10:30,23,132.98,133.02,132.96,132.98,946
20180301|2018-02-23 11:00,23,132.98,133.03,132.98,133.01,1330
20180301|2018-02-23 11:30,23,133.01,133.04,133.01,133.03,1261
20180301|2018-02-23 12:00,23,133.02,133.05,133.02,133.05,653
20180301|2018-02-23 12:30,23,133.05,133.09,133.04,133.08,626
20180301|2018-02-23 13:00,23,133.08,133.09,133.04,133.05,810
20180301|2018-02-23 13:30,23,133.05,133.14,133.05,133.13,2711
20180301|2018-02-23 14:00,23,133.12,133.13,133.07,133.07,1223
20180301|2018-02-23 14:30,23,133.07,133.12,133.06,133.1,391
20180301|2018-02-23 15:00,23,133.11,133.44,133.08,133.14,1200
20180301|2018-02-23 15:30,23,133.16,133.27,133.14,133.26,29
20180301|2018-02-26 04:30,26,133.13,133.13,133.13,133.13,5
20180301|2018-02-26 05:00,26,133.13,133.13,133.08,133.08,449
20180301|2018-02-26 05:30,26,133.08,133.12,133.05,133.05,65
20180301|2018-02-26 06:00,26,133.06,133.12,133.06,133.12,131
20180301|2018-02-26 06:30,26,133.14,133.2,133.11,133.2,512
20180301|2018-02-26 07:00,26,133.21,133.35,133.2,133.34,484
20180301|2018-02-26 07:30,26,133.36,133.39,133.29,133.36,1210
20180301|2018-02-26 08:00,26,133.37,133.4,133.32,133.39,751
20180301|2018-02-26 08:30,26,133.39,133.42,133.37,133.4,686
20180301|2018-02-26 09:00,26,133.4,133.47,133.4,133.46,278
20180301|2018-02-26 09:30,26,133.46,133.51,133.45,133.49,141
20180301|2018-02-26 10:00,26,133.48,133.5,133.39,133.39,165
20180301|2018-02-26 10:30,26,133.4,133.4,133.3,133.3,274
20180301|2018-02-26 11:00,26,133.29,133.32,133.26,133.26,161
20180301|2018-02-26 11:30,26,133.26,133.27,133.21,133.22,317
20180301|2018-02-26 12:00,26,133.2,133.2,133.17,133.18,97
20180301|2018-02-26 12:30,26,133.19,133.2,133.17,133.17,171
20180301|2018-02-26 13:00,26,133.18,133.18,133.16,133.16,109
20180301|2018-02-26 13:30,26,133.17,133.17,133.09,133.11,195
20180301|2018-02-26 14:00,26,133.11,133.16,133.11,133.15,107
20180301|2018-02-26 14:30,26,133.15,133.15,133.08,133.1,178
20180301|2018-02-26 15:00,26,133.11,133.11,133.06,133.07,108
20180301|2018-02-27 05:00,27,133.02,133.06,133,133,78
20180301|2018-02-27 05:30,27,132.98,132.98,132.96,132.96,6
20180301|2018-02-27 06:00,27,133.05,133.05,133.05,133.05,3
20180301|2018-02-27 07:00,27,133.04,133.08,133.03,133.07,73
20180301|2018-02-27 07:30,27,133.03,133.1,132.93,133.1,184
20180301|2018-02-27 08:00,27,133.17,133.18,133.16,133.17,21
20180301|2018-02-27 08:30,27,133.2,133.2,133.2,133.2,1
20180301|2018-02-27 09:00,27,133.06,133.09,133.06,133.07,45
20180301|2018-02-27 09:30,27,133.08,133.16,132.91,132.93,649
20180301|2018-02-27 10:30,27,132.84,132.84,132.75,132.77,10
20180301|2018-02-27 11:00,27,132.77,132.77,132.68,132.69,10
20180301|2018-02-27 11:30,27,132.64,132.64,132.64,132.64,30
20180301|2018-02-27 15:00,27,132.83,132.83,132.83,132.83,3
20180301|2018-02-28 09:30,28,133.08,133.08,133.08,133.08,10
20180301|2018-02-28 10:30,28,133.15,133.15,133.15,133.15,11
20180301|2018-02-28 11:00,28,133.15,133.16,133.14,133.14,8
20180301|2018-02-28 13:00,28,133.12,133.12,133.12,133.12,12
20180301|2018-02-28 13:30,28,133.11,133.11,133.11,133.11,1
20180301|2018-02-28 15:00,28,133.27,133.27,133.21,133.21,20
20180301|2018-03-01 05:00,1,133.53,133.53,133.53,133.53,10
20180301|2018-03-01 06:00,1,133.61,133.61,133.61,133.61,34
20180301|2018-03-01 06:30,1,133.61,133.61,133.61,133.61,7
20180301|2018-03-01 07:00,1,133.55,133.55,133.54,133.54,6
20180301|2018-03-01 07:30,1,133.41,133.41,133.41,133.41,1
20180301|2018-03-01 10:30,1,133.26,133.29,133.26,133.28,6
20180301|2018-03-01 11:00,1,133.29,133.31,133.27,133.27,7
20180301|2018-03-01 12:30,1,133.63,133.63,133.63,133.63,5
20180301|2018-03-01 13:00,1,133.77,133.77,133.77,133.77,1
20180301|2018-03-02 05:00,2,134.06,134.06,134.06,134.06,1
20180301|2018-03-02 05:30,2,134.03,134.03,134.03,134.03,1
20180301|2018-03-02 07:00,2,134.01,134.01,134.01,134.01,14
20180301|2018-03-02 08:30,2,133.8,133.8,133.8,133.8,8
20180301|2018-03-02 09:00,2,133.72,133.72,133.72,133.72,7
20180301|2018-03-02 10:30,2,133.49,133.5,133.49,133.5,3
20180301|2018-03-02 11:00,2,133.5,133.51,133.5,133.51,3
20180301|2018-03-05 06:00,5,133.79,133.79,133.79,133.79,1
20180301|2018-03-05 06:30,5,133.85,133.85,133.81,133.81,4
20180301|2018-03-05 07:00,5,133.93,133.93,133.93,133.93,1
20180301|2018-03-05 08:30,5,134.01,134.01,134.01,134.01,2
20180301|2018-03-05 11:00,5,133.72,133.72,133.67,133.72,9
20180301|2018-03-05 13:30,5,133.57,133.61,133.56,133.61,163
20180301|2018-03-06 05:00,6,133.64,133.64,133.64,133.64,1
20180301|2018-03-06 07:00,6,133.35,133.35,133.35,133.35,1
20180301|2018-03-06 09:30,6,133.43,133.43,133.43,133.43,12
20180301|2018-03-06 11:00,6,133.45,133.46,133.45,133.46,5
20180301|2018-03-06 11:30,6,133.45,133.45,133.45,133.45,4
20180301|2018-03-06 14:00,6,133.27,133.27,133.27,133.27,1
20180301|2018-03-08 13:30,8,133.17,133.22,133.17,133.22,24
20180301|2018-03-09 13:30,9,132.92,132.92,132.92,132.92,1
20180301|2018-03-16 09:00,16,134.23,134.23,134.23,134.23,155
20180301|2018-03-16 10:00,16,134.4,134.4,134.4,134.4,2
20180601|2018-02-09 11:30,9,130.8,130.81,130.8,130.8,81
20180601|2018-02-12 12:30,12,130.61,130.61,130.61,130.61,8
20180601|2018-02-13 07:30,13,130.74,130.74,130.74,130.74,1
20180601|2018-02-14 07:00,14,130.87,130.87,130.87,130.87,1
20180601|2018-02-14 07:30,14,130.57,130.57,130.57,130.57,1
20180601|2018-02-14 09:30,14,130.63,130.63,130.63,130.63,5
20180601|2018-02-14 10:00,14,130.44,130.44,130.42,130.42,22
20180601|2018-02-14 10:30,14,130.42,130.42,130.42,130.42,14
20180601|2018-02-14 11:00,14,130.42,130.42,130.42,130.42,1
20180601|2018-02-14 12:00,14,130.35,130.35,130.35,130.35,34
20180601|2018-02-14 12:30,14,130.29,130.29,130.29,130.29,2
20180601|2018-02-14 13:00,14,130.29,130.29,130.29,130.29,2
20180601|2018-02-15 06:00,15,129.96,129.96,129.96,129.96,1
20180601|2018-02-15 07:00,15,130.11,130.11,130.1,130.1,3
20180601|2018-02-15 08:00,15,130.14,130.14,130.14,130.14,2
20180601|2018-02-15 08:30,15,130.25,130.27,130.25,130.27,15
20180601|2018-02-15 09:30,15,130.41,130.41,130.41,130.41,2
20180601|2018-02-15 10:00,15,130.39,130.39,130.39,130.39,1
20180601|2018-02-15 11:00,15,130.38,130.4,130.38,130.4,2
20180601|2018-02-16 07:30,16,130.55,130.67,130.55,130.67,12
20180601|2018-02-16 08:00,16,130.77,130.77,130.77,130.77,2
20180601|2018-02-16 08:30,16,130.77,130.92,130.77,130.92,18
20180601|2018-02-16 09:30,16,130.86,131,130.84,130.97,147
20180601|2018-02-16 10:00,16,130.99,131.01,130.92,130.99,98
20180601|2018-02-16 10:30,16,131.01,131.04,130.92,130.92,31
20180601|2018-02-16 11:00,16,130.93,130.94,130.91,130.92,11
20180601|2018-02-16 11:30,16,130.91,130.93,130.88,130.92,41
20180601|2018-02-16 12:00,16,130.9,130.9,130.9,130.9,27
20180601|2018-02-20 05:00,20,130.75,130.77,130.71,130.74,35
20180601|2018-02-20 05:30,20,130.74,130.76,130.66,130.73,143
20180601|2018-02-20 06:00,20,130.72,130.73,130.65,130.67,14
20180601|2018-02-20 06:30,20,130.66,130.75,130.65,130.75,33
20180601|2018-02-20 07:00,20,130.76,130.81,130.76,130.81,87
20180601|2018-02-20 07:30,20,130.81,130.81,130.69,130.72,221
20180601|2018-02-20 08:00,20,130.73,130.93,130.72,130.89,356
20180601|2018-02-20 08:30,20,130.87,130.94,130.85,130.87,341
20180601|2018-02-20 09:00,20,130.88,130.9,130.85,130.85,307
20180601|2018-02-20 09:30,20,130.85,130.87,130.8,130.81,583
20180601|2018-02-20 10:00,20,130.82,130.86,130.78,130.81,263
20180601|2018-02-20 10:30,20,130.8,130.81,130.76,130.76,187
20180601|2018-02-20 11:00,20,130.76,130.76,130.71,130.73,155
20180601|2018-02-20 11:30,20,130.72,130.73,130.69,130.71,176
20180601|2018-02-20 12:00,20,130.7,130.76,130.7,130.75,175
20180601|2018-02-20 12:30,20,130.75,130.76,130.74,130.75,48
20180601|2018-02-20 13:00,20,130.74,130.84,130.74,130.84,103
20180601|2018-02-20 13:30,20,130.84,130.87,130.81,130.85,129
20180601|2018-02-20 14:00,20,130.83,130.9,130.83,130.9,79
20180601|2018-02-20 14:30,20,130.89,130.9,130.84,130.84,96
20180601|2018-02-20 15:00,20,130.86,130.87,130.86,130.87,5
20180601|2018-02-21 05:00,21,131.03,131.08,131,131.04,136
20180601|2018-02-21 05:30,21,131.03,131.03,131,131,73
20180601|2018-02-21 06:00,21,130.99,131,130.95,130.96,95
20180601|2018-02-21 06:30,21,130.96,131.02,130.96,130.99,235
20180601|2018-02-21 07:00,21,131,131.04,130.98,131.02,904
20180601|2018-02-21 07:30,21,131.02,131.05,131.01,131.04,534
20180601|2018-02-21 08:00,21,131.03,131.09,130.99,130.99,1221
20180601|2018-02-21 08:30,21,131,131.08,130.99,131.05,3883
20180601|2018-02-21 09:00,21,131.05,131.07,130.95,131,878
20180601|2018-02-21 09:30,21,131,131.01,130.89,130.9,757
20180601|2018-02-21 10:00,21,130.9,130.93,130.86,130.86,503
20180601|2018-02-21 10:30,21,130.87,130.89,130.84,130.86,450
20180601|2018-02-21 11:00,21,130.86,130.88,130.79,130.86,1299
20180601|2018-02-21 11:30,21,130.86,130.89,130.86,130.88,868
20180601|2018-02-21 12:00,21,130.87,130.9,130.85,130.88,308
20180601|2018-02-21 12:30,21,130.89,130.89,130.85,130.85,471
20180601|2018-02-21 13:00,21,130.87,130.93,130.83,130.83,1307
20180601|2018-02-21 13:30,21,130.82,130.82,130.66,130.68,972
20180601|2018-02-21 14:00,21,130.68,130.69,130.6,130.65,1161
20180601|2018-02-21 14:30,21,130.64,130.65,130.59,130.63,611
20180601|2018-02-21 15:00,21,130.65,130.65,130.57,130.58,154
20180601|2018-02-22 05:00,22,130.83,130.83,130.73,130.73,964
20180601|2018-02-22 05:30,22,130.73,130.79,130.71,130.77,350
20180601|2018-02-22 06:00,22,130.78,130.79,130.68,130.74,507
20180601|2018-02-22 06:30,22,130.75,130.85,130.73,130.85,1300
20180601|2018-02-22 07:00,22,130.85,130.94,130.83,130.92,2941
20180601|2018-02-22 07:30,22,130.93,131.71,130.89,131.28,4071
20180601|2018-02-22 08:00,22,131.28,131.29,131.17,131.2,3822
20180601|2018-02-22 08:30,22,131.2,131.23,130.87,131.15,5041
20180601|2018-02-22 09:00,22,131.15,131.25,131.15,131.21,3246
20180601|2018-02-22 09:30,22,131.22,131.24,131.15,131.17,1834
20180601|2018-02-22 10:00,22,131.17,131.18,131.04,131.04,1361
20180601|2018-02-22 10:30,22,131.05,131.11,131.04,131.08,1185
20180601|2018-02-22 11:00,22,131.09,131.09,131.06,131.06,430
20180601|2018-02-22 11:30,22,131.06,131.1,131.06,131.08,519
20180601|2018-02-22 12:00,22,131.08,131.11,131.04,131.07,423
20180601|2018-02-22 12:30,22,131.07,131.09,130.96,130.97,954
20180601|2018-02-22 13:00,22,130.96,131.02,130.95,130.95,782
20180601|2018-02-22 13:30,22,130.95,131.07,130.95,131.07,1578
20180601|2018-02-22 14:00,22,131.07,131.14,131.07,131.09,2190
20180601|2018-02-22 14:30,22,131.1,131.13,131.09,131.12,1221
20180601|2018-02-22 15:00,22,131.12,131.12,131.09,131.1,801
20180601|2018-02-23 05:00,23,131.24,131.4,131.24,131.4,1013
20180601|2018-02-23 05:30,23,131.4,131.48,131.4,131.45,830
20180601|2018-02-23 06:00,23,131.45,131.45,131.39,131.43,1446
20180601|2018-02-23 06:30,23,131.43,131.46,131.41,131.43,1275
20180601|2018-02-23 07:00,23,131.43,131.49,131.42,131.42,2374
20180601|2018-02-23 07:30,23,131.42,131.42,131.06,131.31,4086
20180601|2018-02-23 08:00,23,131.31,131.39,131.3,131.35,2057
20180601|2018-02-23 08:30,23,131.35,131.47,131.34,131.47,2661
20180601|2018-02-23 09:00,23,131.46,131.57,131.45,131.52,2485
20180601|2018-02-23 09:30,23,131.53,131.57,131.5,131.55,2290
20180601|2018-02-23 10:00,23,131.55,131.56,131.47,131.53,1641
20180601|2018-02-23 10:30,23,131.53,131.57,131.5,131.52,1017
20180601|2018-02-23 11:00,23,131.53,131.58,131.53,131.56,1428
20180601|2018-02-23 11:30,23,131.56,131.6,131.56,131.58,1006
20180601|2018-02-23 12:00,23,131.58,131.61,131.57,131.61,509
20180601|2018-02-23 12:30,23,131.6,131.64,131.59,131.63,846
20180601|2018-02-23 13:00,23,131.64,131.64,131.59,131.61,1034
20180601|2018-02-23 13:30,23,131.61,131.69,131.61,131.66,4131
20180601|2018-02-23 14:00,23,131.67,131.69,131.62,131.63,1401
20180601|2018-02-23 14:30,23,131.63,131.67,131.62,131.67,530
20180601|2018-02-23 15:00,23,131.66,131.86,131.62,131.68,709
20180601|2018-02-23 15:30,23,131.82,131.83,131.82,131.83,2
20180601|2018-02-26 04:30,26,131.67,131.68,131.67,131.68,32
20180601|2018-02-26 05:00,26,131.68,131.69,131.62,131.63,2305
20180601|2018-02-26 05:30,26,131.63,131.67,131.6,131.61,1169
20180601|2018-02-26 06:00,26,131.61,131.68,131.6,131.67,1188
20180601|2018-02-26 06:30,26,131.67,131.76,131.66,131.75,2239
20180601|2018-02-26 07:00,26,131.76,131.91,131.74,131.9,4993
20180601|2018-02-26 07:30,26,131.91,131.94,131.83,131.91,4760
20180601|2018-02-26 08:00,26,131.92,131.96,131.87,131.94,2958
20180601|2018-02-26 08:30,26,131.95,131.97,131.91,131.94,4852
20180601|2018-02-26 09:00,26,131.94,132.01,131.93,132.01,4133
20180601|2018-02-26 09:30,26,132.02,132.06,131.99,132.03,2641
20180601|2018-02-26 10:00,26,132.03,132.05,131.93,131.94,3635
20180601|2018-02-26 10:30,26,131.94,131.96,131.83,131.84,3866
20180601|2018-02-26 11:00,26,131.84,131.86,131.79,131.8,2507
20180601|2018-02-26 11:30,26,131.8,131.81,131.74,131.76,1938
20180601|2018-02-26 12:00,26,131.75,131.75,131.71,131.73,1937
20180601|2018-02-26 12:30,26,131.74,131.74,131.72,131.73,1815
20180601|2018-02-26 13:00,26,131.73,131.74,131.69,131.72,1481
20180601|2018-02-26 13:30,26,131.71,131.72,131.65,131.66,3543
20180601|2018-02-26 14:00,26,131.66,131.72,131.66,131.71,1518
20180601|2018-02-26 14:30,26,131.71,131.71,131.64,131.65,1064
20180601|2018-02-26 15:00,26,131.65,131.67,131.6,131.61,1378
20180601|2018-02-27 05:00,27,131.53,131.62,131.53,131.54,2251
20180601|2018-02-27 05:30,27,131.54,131.58,131.52,131.57,1498
20180601|2018-02-27 06:00,27,131.58,131.6,131.54,131.54,965
20180601|2018-02-27 06:30,27,131.55,131.57,131.51,131.55,1940
20180601|2018-02-27 07:00,27,131.55,131.64,131.54,131.6,4296
20180601|2018-02-27 07:30,27,131.59,131.69,131.44,131.68,6384
20180601|2018-02-27 08:00,27,131.69,131.74,131.65,131.73,3029
20180601|2018-02-27 08:30,27,131.73,131.77,131.6,131.6,3917
20180601|2018-02-27 09:00,27,131.61,131.68,131.57,131.61,3864
20180601|2018-02-27 09:30,27,131.62,131.73,131.38,131.41,10116
20180601|2018-02-27 10:00,27,131.41,131.43,131.31,131.41,7912
20180601|2018-02-27 10:30,27,131.41,131.42,131.28,131.3,5200
20180601|2018-02-27 11:00,27,131.3,131.32,131.18,131.2,6773
20180601|2018-02-27 11:30,27,131.2,131.26,131.17,131.22,4520
20180601|2018-02-27 12:00,27,131.22,131.25,131.16,131.25,1770
20180601|2018-02-27 12:30,27,131.25,131.27,131.16,131.21,2834
20180601|2018-02-27 13:00,27,131.21,131.26,131.21,131.26,2098
20180601|2018-02-27 13:30,27,131.26,131.33,131.24,131.3,4819
20180601|2018-02-27 14:00,27,131.29,131.4,131.28,131.37,2345
20180601|2018-02-27 14:30,27,131.36,131.43,131.36,131.43,1839
20180601|2018-02-27 15:00,27,131.42,131.43,131.32,131.35,1443
20180601|2018-02-28 05:00,28,131.36,131.42,131.34,131.41,826
20180601|2018-02-28 05:30,28,131.41,131.55,131.41,131.55,2019
20180601|2018-02-28 06:00,28,131.56,131.6,131.53,131.56,1822
20180601|2018-02-28 06:30,28,131.56,131.63,131.55,131.57,1436
20180601|2018-02-28 07:00,28,131.58,131.66,131.57,131.64,2610
20180601|2018-02-28 07:30,28,131.64,131.65,131.53,131.6,2865
20180601|2018-02-28 08:00,28,131.61,131.71,131.59,131.71,3111
20180601|2018-02-28 08:30,28,131.71,131.76,131.67,131.71,4401
20180601|2018-02-28 09:00,28,131.71,131.76,131.69,131.73,4083
20180601|2018-02-28 09:30,28,131.73,131.74,131.59,131.61,6919
20180601|2018-02-28 10:00,28,131.62,131.71,131.6,131.67,4545
20180601|2018-02-28 10:30,28,131.67,131.73,131.65,131.71,4847
20180601|2018-02-28 11:00,28,131.72,131.73,131.68,131.7,3964
20180601|2018-02-28 11:30,28,131.71,131.72,131.65,131.66,1744
20180601|2018-02-28 12:00,28,131.65,131.72,131.65,131.71,1963
20180601|2018-02-28 12:30,28,131.72,131.74,131.68,131.69,2109
20180601|2018-02-28 13:00,28,131.69,131.7,131.66,131.69,1917
20180601|2018-02-28 13:30,28,131.7,131.76,131.65,131.7,13263
20180601|2018-02-28 14:00,28,131.7,131.81,131.69,131.79,4554
20180601|2018-02-28 14:30,28,131.8,131.82,131.77,131.78,3725
20180601|2018-02-28 15:00,28,131.78,131.83,131.71,131.79,3532
20180601|2018-03-01 04:30,1,132,132,131.99,131.99,29
20180601|2018-03-01 05:00,1,132,132.1,131.93,132,2757
20180601|2018-03-01 05:30,1,131.99,132.11,131.98,132.07,1493
20180601|2018-03-01 06:00,1,132.07,132.19,132.03,132.08,3541
20180601|2018-03-01 06:30,1,132.08,132.12,132.03,132.07,2478
20180601|2018-03-01 07:00,1,132.06,132.19,132.06,132.14,6333
20180601|2018-03-01 07:30,1,132.13,132.14,131.95,132.02,5521
20180601|2018-03-01 08:00,1,132.01,132.03,131.87,131.88,5800
20180601|2018-03-01 08:30,1,131.88,132.08,131.86,132.02,9122
20180601|2018-03-01 09:00,1,132.02,132.02,131.87,131.89,6755
20180601|2018-03-01 09:30,1,131.88,131.95,131.8,131.94,5267
20180601|2018-03-01 10:00,1,131.94,131.96,131.86,131.92,4419
20180601|2018-03-01 10:30,1,131.92,131.92,131.82,131.85,3931
20180601|2018-03-01 11:00,1,131.85,131.91,131.82,131.88,3187
20180601|2018-03-01 11:30,1,131.88,132.01,131.87,132,5144
20180601|2018-03-01 12:00,1,132,132.15,131.99,132.04,4196
20180601|2018-03-01 12:30,1,132.04,132.24,132.04,132.23,5302
20180601|2018-03-01 13:00,1,132.23,132.37,132.23,132.25,6704
20180601|2018-03-01 13:30,1,132.24,132.42,132.22,132.41,9616
20180601|2018-03-01 14:00,1,132.42,132.44,132.31,132.35,4390
20180601|2018-03-01 14:30,1,132.35,132.43,132.34,132.42,3383
20180601|2018-03-01 15:00,1,132.41,132.41,132.34,132.39,1111
20180601|2018-03-02 05:00,2,132.53,132.64,132.49,132.52,2970
20180601|2018-03-02 05:30,2,132.52,132.58,132.49,132.51,1830
20180601|2018-03-02 06:00,2,132.5,132.57,132.45,132.47,2153
20180601|2018-03-02 06:30,2,132.46,132.54,132.46,132.52,2662
20180601|2018-03-02 07:00,2,132.52,132.61,132.48,132.51,7634
20180601|2018-03-02 07:30,2,132.53,132.67,132.32,132.45,11054
20180601|2018-03-02 08:00,2,132.45,132.48,132.35,132.38,5547
20180601|2018-03-02 08:30,2,132.38,132.4,132.3,132.37,7852
20180601|2018-03-02 09:00,2,132.38,132.38,132.26,132.28,4765
20180601|2018-03-02 09:30,2,132.27,132.28,132.1,132.11,7980
20180601|2018-03-02 10:00,2,132.1,132.19,132.05,132.07,6806
20180601|2018-03-02 10:30,2,132.08,132.11,132.05,132.06,4914
20180601|2018-03-02 11:00,2,132.05,132.1,132.04,132.05,3863
20180601|2018-03-02 11:30,2,132.05,132.09,132.04,132.08,3317
20180601|2018-03-02 12:00,2,132.08,132.1,132.07,132.08,1854
20180601|2018-03-02 12:30,2,132.08,132.12,132.05,132.08,2605
20180601|2018-03-02 13:00,2,132.08,132.1,132.05,132.1,2564
20180601|2018-03-02 13:30,2,132.1,132.12,132.06,132.09,4817
20180601|2018-03-02 14:00,2,132.08,132.14,132.07,132.09,2924
20180601|2018-03-02 14:30,2,132.08,132.12,132.07,132.1,2005
20180601|2018-03-02 15:00,2,132.08,132.1,132.07,132.1,327
20180601|2018-03-05 04:30,5,132.2,132.27,132.2,132.25,12
20180601|2018-03-05 05:00,5,132.25,132.33,132.22,132.29,1094
20180601|2018-03-05 05:30,5,132.3,132.34,132.25,132.27,866
20180601|2018-03-05 06:00,5,132.26,132.41,132.26,132.32,1692
20180601|2018-03-05 06:30,5,132.32,132.43,132.31,132.42,1978
20180601|2018-03-05 07:00,5,132.42,132.65,132.4,132.64,5275
20180601|2018-03-05 07:30,5,132.64,132.65,132.58,132.61,3308
20180601|2018-03-05 08:00,5,132.62,132.72,132.59,132.67,4362
20180601|2018-03-05 08:30,5,132.67,132.67,132.53,132.57,3972
20180601|2018-03-05 09:00,5,132.57,132.68,132.56,132.67,4263
20180601|2018-03-05 09:30,5,132.67,132.68,132.54,132.55,5304
20180601|2018-03-05 10:00,5,132.55,132.57,132.41,132.41,4791
20180601|2018-03-05 10:30,5,132.42,132.46,132.3,132.3,3330
20180601|2018-03-05 11:00,5,132.31,132.32,132.21,132.23,4005
20180601|2018-03-05 11:30,5,132.23,132.24,132.23,132.24,63
20180601|2018-03-05 12:00,5,132.07,132.14,132.05,132.13,1848
20180601|2018-03-05 12:30,5,132.13,132.18,132.1,132.12,3199
20180601|2018-03-05 13:00,5,132.13,132.2,132.13,132.18,3156
20180601|2018-03-05 13:30,5,132.18,132.22,132.14,132.22,5326
20180601|2018-03-05 14:00,5,132.22,132.23,132.17,132.21,1994
20180601|2018-03-05 14:30,5,132.21,132.21,132.15,132.17,860
20180601|2018-03-05 15:00,5,132.18,132.19,132.15,132.16,424
20180601|2018-03-06 04:30,6,132.13,132.13,132.1,132.1,8
20180601|2018-03-06 05:00,6,132.09,132.09,131.93,131.98,3182
20180601|2018-03-06 05:30,6,131.99,131.99,131.87,131.87,1848
20180601|2018-03-06 06:00,6,131.88,131.94,131.86,131.88,1957
20180601|2018-03-06 06:30,6,131.88,131.92,131.8,131.86,2529
20180601|2018-03-06 07:00,6,131.86,131.97,131.83,131.96,4341
20180601|2018-03-06 07:30,6,131.97,132.09,131.93,132.04,4735
20180601|2018-03-06 08:00,6,132.04,132.13,132,132.11,4905
20180601|2018-03-06 08:30,6,132.11,132.17,132.09,132.15,5251
20180601|2018-03-06 09:00,6,132.15,132.17,132.01,132.04,4502
20180601|2018-03-06 09:30,6,132.04,132.11,132,132.11,3585
20180601|2018-03-06 10:00,6,132.1,132.16,132.07,132.14,3577
20180601|2018-03-06 10:30,6,132.14,132.15,132.02,132.03,3374
20180601|2018-03-06 11:00,6,132.02,132.06,131.98,131.99,2357
20180601|2018-03-06 11:30,6,131.99,132,131.86,131.87,2899
20180601|2018-03-06 12:00,6,131.86,131.89,131.84,131.85,2560
20180601|2018-03-06 12:30,6,131.85,131.89,131.84,131.86,2049
20180601|2018-03-06 13:00,6,131.85,131.86,131.84,131.85,3642
20180601|2018-03-06 13:30,6,131.85,131.88,131.84,131.85,5448
20180601|2018-03-06 14:00,6,131.86,131.91,131.81,131.82,2572
20180601|2018-03-06 14:30,6,131.82,131.84,131.76,131.8,2765
20180601|2018-03-06 15:00,6,131.79,131.81,131.75,131.81,352
20180601|2018-03-07 05:00,7,132.1,132.15,132.02,132.14,3130
20180601|2018-03-07 05:30,7,132.14,132.21,132.12,132.18,2301
20180601|2018-03-07 06:00,7,132.18,132.24,132.13,132.21,2556
20180601|2018-03-07 06:30,7,132.21,132.22,132.04,132.06,1761
20180601|2018-03-07 07:00,7,132.07,132.12,131.85,131.88,4176
20180601|2018-03-07 07:30,7,131.88,131.98,131.82,131.97,4928
20180601|2018-03-07 08:00,7,131.96,132.04,131.95,131.97,3929
20180601|2018-03-07 08:30,7,131.98,131.99,131.78,131.9,4855
20180601|2018-03-07 09:00,7,131.92,132.21,131.88,132.21,9086
20180601|2018-03-07 09:30,7,132.2,132.22,131.97,132.01,6660
20180601|2018-03-07 10:00,7,132,132.06,131.98,132,5542
20180601|2018-03-07 10:30,7,132,132.08,131.9,132.08,5155
20180601|2018-03-07 11:00,7,132.09,132.2,132.05,132.1,4776
20180601|2018-03-07 11:30,7,132.09,132.12,131.99,132,2594
20180601|2018-03-07 12:00,7,132.01,132.07,131.97,131.98,2942
20180601|2018-03-07 12:30,7,131.97,131.99,131.91,131.92,1850
20180601|2018-03-07 13:00,7,131.92,131.94,131.84,131.87,2299
20180601|2018-03-07 13:30,7,131.87,131.9,131.72,131.76,4080
20180601|2018-03-07 14:00,7,131.76,131.78,131.69,131.73,2175
20180601|2018-03-07 14:30,7,131.74,131.77,131.69,131.75,1762
20180601|2018-03-07 15:00,7,131.75,131.78,131.74,131.75,416
20180601|2018-03-08 04:30,8,131.74,131.77,131.74,131.77,36
20180601|2018-03-08 05:00,8,131.75,131.92,131.74,131.85,1935
20180601|2018-03-08 05:30,8,131.85,131.88,131.84,131.86,769
20180601|2018-03-08 06:00,8,131.85,131.86,131.78,131.83,1416
20180601|2018-03-08 06:30,8,131.84,131.86,131.66,131.75,1992
20180601|2018-03-08 07:00,8,131.76,131.86,131.7,131.82,6455
20180601|2018-03-08 07:30,8,131.82,131.95,131.8,131.91,5660
20180601|2018-03-08 08:00,8,131.92,131.94,131.82,131.88,4372
20180601|2018-03-08 08:30,8,131.89,132.06,131.79,132.04,8529
20180601|2018-03-08 09:00,8,132.04,132.07,131.96,132.03,4656
20180601|2018-03-08 09:30,8,132.04,132.12,131.97,131.98,5374
20180601|2018-03-08 10:00,8,131.97,132,131.93,131.99,2606
20180601|2018-03-08 10:30,8,132,132.03,131.97,131.99,2930
20180601|2018-03-08 11:00,8,131.99,132.03,131.98,131.99,3189
20180601|2018-03-08 11:30,8,131.99,132.02,131.96,131.98,1790
20180601|2018-03-08 12:00,8,131.97,132.01,131.96,131.99,1471
20180601|2018-03-08 12:30,8,131.99,132,131.92,131.93,1081
20180601|2018-03-08 13:00,8,131.93,131.96,131.9,131.9,1422
20180601|2018-03-08 13:30,8,131.9,131.93,131.7,131.79,4912
20180601|2018-03-08 14:00,8,131.78,131.83,131.75,131.8,2504
20180601|2018-03-08 14:30,8,131.8,131.89,131.8,131.88,2667
20180601|2018-03-08 15:00,8,131.88,131.9,131.87,131.89,1286
20180601|2018-03-09 05:00,9,131.69,131.77,131.63,131.7,2463
20180601|2018-03-09 05:30,9,131.7,131.81,131.68,131.74,2366
20180601|2018-03-09 06:00,9,131.75,131.78,131.7,131.7,959
20180601|2018-03-09 06:30,9,131.71,131.76,131.69,131.76,884
20180601|2018-03-09 07:00,9,131.75,131.86,131.73,131.79,4349
20180601|2018-03-09 07:30,9,131.7,131.84,131.57,131.61,10480
20180601|2018-03-09 08:00,9,131.62,131.73,131.62,131.68,3884
20180601|2018-03-09 08:30,9,131.68,131.75,131.66,131.75,4244
20180601|2018-03-09 09:00,9,131.74,131.76,131.66,131.67,3615
20180601|2018-03-09 09:30,9,131.67,131.67,131.48,131.56,4968
20180601|2018-03-09 10:00,9,131.56,131.59,131.44,131.45,4226
20180601|2018-03-09 10:30,9,131.45,131.52,131.42,131.48,3744
20180601|2018-03-09 11:00,9,131.48,131.51,131.47,131.5,2407
20180601|2018-03-09 11:30,9,131.5,131.54,131.47,131.53,1208
20180601|2018-03-09 12:00,9,131.54,131.56,131.52,131.56,1277
20180601|2018-03-09 12:30,9,131.55,131.56,131.5,131.51,1122
20180601|2018-03-09 13:00,9,131.51,131.55,131.48,131.53,2035
20180601|2018-03-09 13:30,9,131.53,131.54,131.48,131.5,2793
20180601|2018-03-09 14:00,9,131.5,131.5,131.45,131.47,1582
20180601|2018-03-09 14:30,9,131.47,131.47,131.44,131.44,1154
20180601|2018-03-09 15:00,9,131.44,131.48,131.44,131.46,761
20180601|2018-03-12 05:00,12,131.44,131.48,131.43,131.48,929
20180601|2018-03-12 05:30,12,131.48,131.5,131.44,131.46,486
20180601|2018-03-12 06:00,12,131.46,131.52,131.45,131.49,1427
20180601|2018-03-12 06:30,12,131.49,131.53,131.46,131.47,1208
20180601|2018-03-12 07:00,12,131.48,131.56,131.47,131.51,3404
20180601|2018-03-12 07:30,12,131.52,131.55,131.49,131.53,2520
20180601|2018-03-12 08:00,12,131.53,131.59,131.52,131.55,2507
20180601|2018-03-12 08:30,12,131.55,131.6,131.54,131.59,4311
20180601|2018-03-12 09:00,12,131.59,131.67,131.58,131.62,4104
20180601|2018-03-12 09:30,12,131.62,131.67,131.59,131.66,3835
20180601|2018-03-12 10:00,12,131.66,131.73,131.64,131.72,3989
20180601|2018-03-12 10:30,12,131.73,131.74,131.69,131.7,3622
20180601|2018-03-12 11:00,12,131.7,131.73,131.67,131.73,3595
20180601|2018-03-12 11:30,12,131.73,131.74,131.69,131.71,2563
20180601|2018-03-12 12:00,12,131.7,131.72,131.66,131.69,2219
20180601|2018-03-12 12:30,12,131.69,131.69,131.65,131.66,1901
20180601|2018-03-12 13:00,12,131.66,131.75,131.64,131.74,2296
20180601|2018-03-12 13:30,12,131.75,131.82,131.74,131.78,3472
20180601|2018-03-12 14:00,12,131.77,131.8,131.77,131.78,1439
20180601|2018-03-12 14:30,12,131.77,131.85,131.77,131.85,1901
20180601|2018-03-12 15:00,12,131.83,131.85,131.82,131.85,844
20180601|2018-03-13 04:30,13,131.77,131.78,131.77,131.78,9
20180601|2018-03-13 05:00,13,131.77,131.82,131.71,131.73,1586
20180601|2018-03-13 05:30,13,131.73,131.78,131.71,131.77,700
20180601|2018-03-13 06:00,13,131.76,131.88,131.76,131.88,2080
20180601|2018-03-13 06:30,13,131.88,131.92,131.82,131.87,1935
20180601|2018-03-13 07:00,13,131.86,131.9,131.82,131.86,3815
20180601|2018-03-13 07:30,13,131.87,132.15,131.79,131.98,8531
20180601|2018-03-13 08:00,13,131.98,132.03,131.97,131.99,2861
20180601|2018-03-13 08:30,13,131.98,132.02,131.89,131.91,5153
20180601|2018-03-13 09:00,13,131.9,131.93,131.8,131.92,7187
20180601|2018-03-13 09:30,13,131.93,131.95,131.87,131.89,5232
20180601|2018-03-13 10:00,13,131.89,131.97,131.87,131.93,5059
20180601|2018-03-13 10:30,13,131.93,132.12,131.92,132.09,4662
20180601|2018-03-13 11:00,13,132.09,132.19,132.08,132.13,4218
20180601|2018-03-13 11:30,13,132.13,132.13,132.06,132.08,1478
20180601|2018-03-13 12:00,13,132.07,132.11,131.99,132.02,2407
20180601|2018-03-13 12:30,13,132.01,132.11,132.01,132.1,1833
20180601|2018-03-13 13:00,13,132.11,132.11,132.06,132.09,1451
20180601|2018-03-13 13:30,13,132.09,132.14,132.08,132.09,4235
20180601|2018-03-13 14:00,13,132.1,132.19,132.07,132.18,2760
20180601|2018-03-13 14:30,13,132.18,132.2,132.15,132.15,1806
20180601|2018-03-13 15:00,13,132.16,132.19,132.15,132.17,538
20180601|2018-03-14 05:00,14,132.15,132.19,132.12,132.14,1741
20180601|2018-03-14 05:30,14,132.14,132.16,132.09,132.14,965
20180601|2018-03-14 06:00,14,132.14,132.16,132.11,132.15,1467
20180601|2018-03-14 06:30,14,132.15,132.17,132.12,132.12,1104
20180601|2018-03-14 07:00,14,132.13,132.16,132.09,132.13,2296
20180601|2018-03-14 07:30,14,132.12,132.2,132.08,132.1,6143
20180601|2018-03-14 08:00,14,132.1,132.18,132.1,132.16,3679
20180601|2018-03-14 08:30,14,132.16,132.32,132.14,132.31,4774
20180601|2018-03-14 09:00,14,132.31,132.39,132.27,132.35,4531
20180601|2018-03-14 09:30,14,132.35,132.42,132.32,132.39,3196
20180601|2018-03-14 10:00,14,132.39,132.69,132.39,132.62,6436
20180601|2018-03-14 10:30,14,132.62,132.7,132.61,132.63,6374
20180601|2018-03-14 11:00,14,132.63,132.67,132.53,132.56,6307
20180601|2018-03-14 11:30,14,132.56,132.59,132.49,132.53,3433
20180601|2018-03-14 12:00,14,132.52,132.56,132.51,132.52,1669
20180601|2018-03-14 12:30,14,132.51,132.52,132.46,132.46,1745
20180601|2018-03-14 13:00,14,132.46,132.54,132.45,132.5,2421
20180601|2018-03-14 13:30,14,132.5,132.59,132.48,132.53,4961
20180601|2018-03-14 14:00,14,132.53,132.61,132.51,132.59,2832
20180601|2018-03-14 14:30,14,132.6,132.61,132.56,132.56,1207
20180601|2018-03-14 15:00,14,132.57,132.61,132.55,132.59,1188
20180601|2018-03-15 04:30,15,132.57,132.6,132.57,132.6,61
20180601|2018-03-15 05:00,15,132.59,132.64,132.57,132.64,1158
20180601|2018-03-15 05:30,15,132.64,132.76,132.64,132.68,1229
20180601|2018-03-15 06:00,15,132.68,132.72,132.66,132.66,1821
20180601|2018-03-15 06:30,15,132.67,132.67,132.56,132.57,2272
20180601|2018-03-15 07:00,15,132.56,132.67,132.56,132.64,3241
20180601|2018-03-15 07:30,15,132.63,132.69,132.57,132.66,4794
20180601|2018-03-15 08:00,15,132.66,132.66,132.58,132.59,3491
20180601|2018-03-15 08:30,15,132.59,132.69,132.57,132.68,4944
20180601|2018-03-15 09:00,15,132.67,132.73,132.64,132.72,4309
20180601|2018-03-15 09:30,15,132.73,132.75,132.68,132.75,4750
20180601|2018-03-15 10:00,15,132.75,132.76,132.59,132.64,4451
20180601|2018-03-15 10:30,15,132.63,132.71,132.6,132.68,3507
20180601|2018-03-15 11:00,15,132.68,132.7,132.58,132.61,2792
20180601|2018-03-15 11:30,15,132.61,132.62,132.55,132.57,2152
20180601|2018-03-15 12:00,15,132.57,132.64,132.56,132.62,1615
20180601|2018-03-15 12:30,15,132.62,132.74,132.62,132.74,2367
20180601|2018-03-15 13:00,15,132.75,132.77,132.7,132.74,2713
20180601|2018-03-15 13:30,15,132.74,132.77,132.7,132.73,3091
20180601|2018-03-15 14:00,15,132.74,132.77,132.72,132.73,2437
20180601|2018-03-15 14:30,15,132.73,132.82,132.71,132.81,2425
20180601|2018-03-15 15:00,15,132.8,132.8,132.75,132.78,833
20180601|2018-03-16 04:30,16,132.82,132.83,132.82,132.83,3
20180601|2018-03-16 05:00,16,132.82,132.94,132.82,132.91,1125
20180601|2018-03-16 05:30,16,132.91,132.91,132.84,132.85,984
20180601|2018-03-16 06:00,16,132.85,132.88,132.82,132.86,741
20180601|2018-03-16 06:30,16,132.87,132.88,132.82,132.86,1252
20180601|2018-03-16 07:00,16,132.86,132.88,132.77,132.79,3559
20180601|2018-03-16 07:30,16,132.78,132.79,132.7,132.7,3738
20180601|2018-03-16 08:00,16,132.7,132.71,132.62,132.7,4010
20180601|2018-03-16 08:30,16,132.69,132.72,132.64,132.7,3016
20180601|2018-03-16 09:00,16,132.7,132.73,132.63,132.71,3934
20180601|2018-03-16 09:30,16,132.71,132.71,132.67,132.7,2543
20180601|2018-03-16 10:00,16,132.71,132.82,132.71,132.77,4639
20180601|2018-03-16 10:30,16,132.76,132.79,132.72,132.77,2657
20180601|2018-03-16 11:00,16,132.77,132.78,132.73,132.73,2123
20180601|2018-03-16 11:30,16,132.74,132.75,132.7,132.73,2020
20180601|2018-03-16 12:00,16,132.73,132.75,132.71,132.74,861
20180601|2018-03-16 12:30,16,132.73,132.78,132.72,132.74,1235
20180601|2018-03-16 13:00,16,132.74,132.76,132.73,132.75,1178
20180601|2018-03-16 13:30,16,132.75,132.75,132.72,132.74,1812
20180601|2018-03-16 14:00,16,132.75,132.75,132.71,132.73,1052
20180601|2018-03-16 14:30,16,132.73,132.76,132.71,132.75,642
20180601|2018-03-16 15:00,16,132.76,132.82,132.76,132.78,531
20180601|2018-03-19 04:30,19,132.66,132.66,132.66,132.66,7
20180601|2018-03-19 05:00,19,132.65,132.68,132.52,132.52,2880
20180601|2018-03-19 05:30,19,132.52,132.53,132.43,132.47,1775
20180601|2018-03-19 06:00,19,132.48,132.54,132.46,132.52,2084
20180601|2018-03-19 06:30,19,132.51,132.51,132.38,132.38,2385
20180601|2018-03-19 07:00,19,132.39,132.39,132.27,132.32,8132
20180601|2018-03-19 07:30,19,132.31,132.39,132.3,132.39,4283
20180601|2018-03-19 08:00,19,132.39,132.43,132.36,132.37,3037
20180601|2018-03-19 08:30,19,132.37,132.52,132.35,132.52,4566
20180601|2018-03-19 09:00,19,132.53,132.6,132.5,132.51,4486
20180601|2018-03-19 09:30,19,132.51,132.63,132.51,132.62,4777
20180601|2018-03-19 10:00,19,132.62,132.66,132.58,132.58,4516
20180601|2018-03-19 10:30,19,132.58,132.74,132.55,132.7,4690
20180601|2018-03-19 11:00,19,132.7,132.74,132.64,132.64,3606
20180601|2018-03-19 11:30,19,132.64,132.71,132.63,132.64,1859
20180601|2018-03-19 12:00,19,132.65,132.69,132.64,132.66,1626
20180601|2018-03-19 12:30,19,132.66,132.67,132.57,132.57,2967
20180601|2018-03-19 13:00,19,132.57,132.58,132.53,132.55,2310
20180601|2018-03-19 13:30,19,132.55,132.6,132.48,132.51,3760
20180601|2018-03-19 14:00,19,132.51,132.54,132.45,132.46,1714
20180601|2018-03-19 14:30,19,132.46,132.49,132.43,132.43,1253
20180601|2018-03-19 15:00,19,132.43,132.44,132.42,132.42,511
20180601|2018-03-20 05:00,20,132.37,132.39,132.31,132.34,2553
20180601|2018-03-20 05:30,20,132.35,132.42,132.35,132.42,926
20180601|2018-03-20 06:00,20,132.42,132.43,132.36,132.39,1607
20180601|2018-03-20 06:30,20,132.39,132.46,132.37,132.44,2000
20180601|2018-03-20 07:00,20,132.44,132.45,132.33,132.33,6830
20180601|2018-03-20 07:30,20,132.34,132.37,132.24,132.31,4762
20180601|2018-03-20 08:00,20,132.32,132.32,132.22,132.22,3432
20180601|2018-03-20 08:30,20,132.22,132.26,132.17,132.23,4569
20180601|2018-03-20 09:00,20,132.24,132.27,132.16,132.16,3641
20180601|2018-03-20 09:30,20,132.16,132.21,132.13,132.2,4840
20180601|2018-03-20 10:00,20,132.2,132.23,132.14,132.16,3273
20180601|2018-03-20 10:30,20,132.16,132.19,132.12,132.17,3745
20180601|2018-03-20 11:00,20,132.17,132.2,132.13,132.14,2870
20180601|2018-03-20 11:30,20,132.14,132.19,132.12,132.13,1581
20180601|2018-03-20 12:00,20,132.13,132.16,132.07,132.15,2133
20180601|2018-03-20 12:30,20,132.16,132.16,132.13,132.15,1462
20180601|2018-03-20 13:00,20,132.15,132.16,132.11,132.11,1145
20180601|2018-03-20 13:30,20,132.12,132.16,132.11,132.13,2991
20180601|2018-03-20 14:00,20,132.12,132.13,132.07,132.08,1793
20180601|2018-03-20 14:30,20,132.08,132.12,132.06,132.08,1464
20180601|2018-03-20 15:00,20,132.08,132.09,132.02,132.04,505
20180601|2018-03-21 05:00,21,131.98,131.98,131.83,131.85,2686
20180601|2018-03-21 05:30,21,131.85,131.85,131.73,131.75,1880
20180601|2018-03-21 06:00,21,131.76,131.76,131.63,131.71,2334
20180601|2018-03-21 06:30,21,131.71,131.77,131.62,131.73,3352
20180601|2018-03-21 07:00,21,131.72,131.76,131.62,131.62,5240
20180601|2018-03-21 07:30,21,131.62,131.69,131.62,131.64,3688
20180601|2018-03-21 08:00,21,131.63,131.64,131.38,131.42,6141
20180601|2018-03-21 08:30,21,131.43,131.53,131.41,131.51,4810
20180601|2018-03-21 09:00,21,131.5,131.51,131.46,131.47,4231
20180601|2018-03-21 09:30,21,131.46,131.49,131.37,131.37,5405
20180601|2018-03-21 10:00,21,131.38,131.4,131.3,131.36,4084
20180601|2018-03-21 10:30,21,131.35,131.39,131.31,131.39,3876
20180601|2018-03-21 11:00,21,131.39,131.39,131.18,131.24,4397
20180601|2018-03-21 11:30,21,131.25,131.33,131.25,131.32,3311
20180601|2018-03-21 12:00,21,131.32,131.4,131.31,131.4,4886
20180601|2018-03-21 12:30,21,131.4,131.46,131.38,131.39,4365
20180601|2018-03-21 13:00,21,131.39,131.55,131.18,131.2,9933
20180601|2018-03-21 13:30,21,131.2,131.42,131.13,131.4,10279
20180601|2018-03-21 14:00,21,131.4,131.47,131.33,131.44,5050
20180601|2018-03-21 14:30,21,131.43,131.55,131.42,131.51,2665
20180601|2018-03-21 15:00,21,131.52,131.55,131.5,131.55,562
20180601|2018-03-22 05:00,22,131.83,131.85,131.71,131.76,2631
20180601|2018-03-22 05:30,22,131.75,131.82,131.72,131.78,1604
20180601|2018-03-22 06:00,22,131.77,131.78,131.69,131.71,1838
20180601|2018-03-22 06:30,22,131.7,131.75,131.67,131.74,4172
20180601|2018-03-22 07:00,22,131.75,131.98,131.67,131.96,7602
20180601|2018-03-22 07:30,22,131.96,132.1,131.94,132.09,8106
20180601|2018-03-22 08:00,22,132.09,132.23,132.08,132.19,7223
20180601|2018-03-22 08:30,22,132.2,132.29,132.17,132.28,8726
20180601|2018-03-22 09:00,22,132.28,132.44,132.24,132.43,9620
20180601|2018-03-22 09:30,22,132.43,132.49,132.36,132.38,8471
20180601|2018-03-22 10:00,22,132.38,132.47,132.35,132.46,5014
20180601|2018-03-22 10:30,22,132.45,132.65,132.43,132.51,9216
20180601|2018-03-22 11:00,22,132.51,132.56,132.32,132.35,6857
20180601|2018-03-22 11:30,22,132.34,132.38,132.28,132.32,3686
20180601|2018-03-22 12:00,22,132.32,132.35,132.18,132.19,5906
20180601|2018-03-22 12:30,22,132.18,132.24,132.14,132.22,4350
20180601|2018-03-22 13:00,22,132.22,132.31,132.17,132.28,3661
20180601|2018-03-22 13:30,22,132.29,132.41,132.28,132.37,5402
20180601|2018-03-22 14:00,22,132.37,132.51,132.36,132.48,4823
20180601|2018-03-22 14:30,22,132.48,132.54,132.46,132.49,2412
20180601|2018-03-22 15:00,22,132.47,132.48,132.4,132.41,572
20180601|2018-03-23 05:00,23,132.59,132.63,132.54,132.57,1612
20180601|2018-03-23 05:30,23,132.57,132.59,132.48,132.54,1343
20180601|2018-03-23 06:00,23,132.54,132.56,132.4,132.44,2683
20180601|2018-03-23 06:30,23,132.44,132.46,132.37,132.39,3114
20180601|2018-03-23 07:00,23,132.39,132.39,132.15,132.19,4953
20180601|2018-03-23 07:30,23,132.19,132.19,131.86,132.06,10474
20180601|2018-03-23 08:00,23,132.05,132.12,132.02,132.06,6594
20180601|2018-03-23 08:30,23,132.06,132.23,132.02,132.13,6020
20180601|2018-03-23 09:00,23,132.13,132.13,132.01,132.05,6030
20180601|2018-03-23 09:30,23,132.05,132.15,132.01,132.12,4673
20180601|2018-03-23 10:00,23,132.12,132.21,132.1,132.14,3605
20180601|2018-03-23 10:30,23,132.15,132.35,132.13,132.34,4917
20180601|2018-03-23 11:00,23,132.34,132.34,132.21,132.21,5058
20180601|2018-03-23 11:30,23,132.22,132.22,132.15,132.18,3321
20180601|2018-03-23 12:00,23,132.18,132.19,131.97,132.01,5503
20180601|2018-03-23 12:30,23,132.01,132.03,131.94,131.98,3367
20180601|2018-03-23 13:00,23,131.98,132.1,131.97,132.04,1769
20180601|2018-03-23 13:30,23,132.05,132.22,132.03,132.2,3315
20180601|2018-03-23 14:00,23,132.21,132.3,132.15,132.22,3239
20180601|2018-03-23 14:30,23,132.22,132.25,132.18,132.18,3235
20180601|2018-03-23 15:00,23,132.19,132.25,132.15,132.25,477
20180601|2018-03-26 04:30,26,132,132,131.88,131.88,2
20180601|2018-03-26 05:00,26,131.98,132.01,131.87,131.98,2833
20180601|2018-03-26 05:30,26,131.98,132.05,131.97,131.99,1427
20180601|2018-03-26 06:00,26,132,132.03,131.98,132.02,1076
20180601|2018-03-26 06:30,26,132.02,132.03,131.94,131.96,2627
20180601|2018-03-26 07:00,26,131.97,131.99,131.89,131.95,3607
20180601|2018-03-26 07:30,26,131.95,132.05,131.95,132.04,3244
20180601|2018-03-26 08:00,26,132.03,132.13,132.03,132.11,3899
20180601|2018-03-26 08:30,26,132.11,132.12,132.02,132.08,5471
20180601|2018-03-26 09:00,26,132.09,132.2,132.01,132.2,3497
20180601|2018-03-26 09:30,26,132.19,132.23,132.16,132.21,3609
20180601|2018-03-26 10:00,26,132.21,132.24,132.16,132.17,4088
20180601|2018-03-26 10:30,26,132.17,132.18,132.13,132.14,3232
20180601|2018-03-26 11:00,26,132.15,132.16,132.03,132.09,3687
20180601|2018-03-26 11:30,26,132.09,132.1,132.05,132.09,1647
20180601|2018-03-26 12:00,26,132.09,132.09,131.93,131.95,3135
20180601|2018-03-26 12:30,26,131.95,132.01,131.94,131.98,2480
20180601|2018-03-26 13:00,26,131.97,132,131.92,131.92,2625
20180601|2018-03-26 13:30,26,131.91,131.94,131.88,131.93,3995
20180601|2018-03-26 14:00,26,131.92,131.92,131.85,131.87,3451
20180601|2018-03-26 14:30,26,131.88,131.89,131.8,131.8,1663
20180601|2018-03-26 15:00,26,131.8,131.84,131.79,131.82,631
20180601|2018-03-27 05:00,27,131.85,131.94,131.85,131.9,2070
20180601|2018-03-27 05:30,27,131.91,131.95,131.87,131.93,1065
20180601|2018-03-27 06:00,27,131.93,131.96,131.87,131.87,2120
20180601|2018-03-27 06:30,27,131.88,132,131.87,131.99,2609
20180601|2018-03-27 07:00,27,132,132.14,131.99,132.13,5135
20180601|2018-03-27 07:30,27,132.12,132.23,132.12,132.19,4085
20180601|2018-03-27 08:00,27,132.18,132.21,132.14,132.16,4261
20180601|2018-03-27 08:30,27,132.16,132.37,132.16,132.28,7621
20180601|2018-03-27 09:00,27,132.28,132.41,132.26,132.38,6355
20180601|2018-03-27 09:30,27,132.38,132.42,132.3,132.35,3375
20180601|2018-03-27 10:00,27,132.35,132.48,132.35,132.44,4990
20180601|2018-03-27 10:30,27,132.44,132.49,132.41,132.45,6065
20180601|2018-03-27 11:00,27,132.45,132.56,132.45,132.52,5009
20180601|2018-03-27 11:30,27,132.53,132.6,132.52,132.55,2440
20180601|2018-03-27 12:00,27,132.54,132.57,132.48,132.55,3239
20180601|2018-03-27 12:30,27,132.56,132.7,132.56,132.6,4489
20180601|2018-03-27 13:00,27,132.6,132.68,132.58,132.66,4348
20180601|2018-03-27 13:30,27,132.66,132.71,132.61,132.69,6266
20180601|2018-03-27 14:00,27,132.7,132.77,132.65,132.73,6417
20180601|2018-03-27 14:30,27,132.74,132.79,132.69,132.7,3297
20180601|2018-03-27 15:00,27,132.69,132.76,132.68,132.75,2191
20180601|2018-03-28 04:30,28,132.8,132.81,132.8,132.81,57
20180601|2018-03-28 05:00,28,132.82,132.96,132.82,132.92,2948
20180601|2018-03-28 05:30,28,132.91,132.93,132.87,132.89,1076
20180601|2018-03-28 06:00,28,132.89,132.92,132.73,132.77,1945
20180601|2018-03-28 06:30,28,132.77,132.88,132.76,132.81,1990
20180601|2018-03-28 07:00,28,132.81,132.82,132.73,132.78,4186
20180601|2018-03-28 07:30,28,132.77,132.99,132.71,132.98,5622
20180601|2018-03-28 08:00,28,132.98,133.1,132.98,133.1,6432
20180601|2018-03-28 08:30,28,133.1,133.19,133,133.06,8634
20180601|2018-03-28 09:00,28,133.05,133.09,133.02,133.04,6869
20180601|2018-03-28 09:30,28,133.04,133.18,133,133.14,5316
20180601|2018-03-28 10:00,28,133.15,133.15,132.98,133.11,4185
20180601|2018-03-28 10:30,28,133.1,133.15,133.06,133.09,3084
20180601|2018-03-28 11:00,28,133.1,133.1,133.01,133.07,3876
20180601|2018-03-28 11:30,28,133.06,133.1,133.01,133.08,2571
20180601|2018-03-28 12:00,28,133.09,133.1,132.93,132.94,5058
20180601|2018-03-28 12:30,28,132.94,133.01,132.93,132.98,2172
20180601|2018-03-28 13:00,28,132.98,133.01,132.9,132.96,2477
20180601|2018-03-28 13:30,28,132.97,133.04,132.93,132.99,3493
20180601|2018-03-28 14:00,28,132.99,133.07,132.96,133.03,2786
20180601|2018-03-28 14:30,28,133.04,133.05,132.98,133.03,1207
20180601|2018-03-28 15:00,28,133.03,133.05,132.95,132.95,833
20180601|2018-03-29 04:30,29,133.06,133.15,133.06,133.14,107
20180601|2018-03-29 05:00,29,133.14,133.18,133.09,133.12,2506
20180601|2018-03-29 05:30,29,133.12,133.23,133.1,133.23,1494
20180601|2018-03-29 06:00,29,133.22,133.23,133.13,133.16,1594
20180601|2018-03-29 06:30,29,133.17,133.17,133.13,133.14,2002
20180601|2018-03-29 07:00,29,133.14,133.17,133.06,133.11,5505
20180601|2018-03-29 07:30,29,133.11,133.32,133.11,133.29,7003
20180601|2018-03-29 08:00,29,133.29,133.31,133.18,133.28,3368
20180601|2018-03-29 08:30,29,133.29,133.45,133.26,133.42,4024
20180601|2018-03-29 09:00,29,133.41,133.43,133.32,133.35,4513
20180601|2018-03-29 09:30,29,133.36,133.42,133.28,133.41,6000
20180601|2018-03-29 10:00,29,133.4,133.47,133.35,133.43,6680
20180601|2018-03-29 10:30,29,133.43,133.46,133.34,133.34,5496
20180601|2018-03-29 11:00,29,133.34,133.42,133.32,133.37,6089
20180601|2018-03-29 11:30,29,133.37,133.38,133.24,133.29,10356
20180601|2018-03-29 12:00,29,133.3,133.35,133.26,133.35,2015
20180601|2018-04-02 04:30,2,133.03,133.03,133.03,133.03,5
20180601|2018-04-02 05:00,2,133.05,133.21,133.02,133.12,1942
20180601|2018-04-02 05:30,2,133.13,133.2,133.07,133.15,1057
20180601|2018-04-02 06:00,2,133.15,133.22,133.13,133.21,812
20180601|2018-04-02 06:30,2,133.21,133.23,133.18,133.2,1626
20180601|2018-04-02 07:00,2,133.21,133.21,132.97,132.99,5872
20180601|2018-04-02 07:30,2,132.99,133.03,132.87,132.9,4466
20180601|2018-04-02 08:00,2,132.91,132.96,132.87,132.95,3115
20180601|2018-04-02 08:30,2,132.95,132.95,132.86,132.91,3477
20180601|2018-04-02 09:00,2,132.91,132.95,132.87,132.93,2712
20180601|2018-04-02 09:30,2,132.93,132.96,132.87,132.92,2525
20180601|2018-04-02 10:00,2,132.93,133.1,132.93,133.07,4735
20180601|2018-04-02 10:30,2,133.07,133.16,133.06,133.15,3996
20180601|2018-04-02 11:00,2,133.15,133.16,133.08,133.1,2463
20180601|2018-04-02 11:30,2,133.11,133.11,133.05,133.11,1562
20180601|2018-04-02 12:00,2,133.11,133.16,133.08,133.14,1417
20180601|2018-04-02 12:30,2,133.14,133.22,133.09,133.22,2580
20180601|2018-04-02 13:00,2,133.23,133.27,133.13,133.19,3647
20180601|2018-04-02 13:30,2,133.2,133.28,133.16,133.18,3371
20180601|2018-04-02 14:00,2,133.18,133.21,133.12,133.15,1490
20180601|2018-04-02 14:30,2,133.16,133.17,133.01,133.02,1751
20180601|2018-04-02 15:00,2,133.04,133.1,133,133.04,1060
20180601|2018-04-03 05:00,3,132.9,133.15,132.76,133.15,3771
20180601|2018-04-03 05:30,3,133.14,133.15,132.93,132.96,3326
20180601|2018-04-03 06:00,3,132.96,133.14,132.96,133.1,3027
20180601|2018-04-03 06:30,3,133.1,133.1,133.06,133.09,2243
20180601|2018-04-03 07:00,3,133.09,133.09,132.9,133.01,5880
20180601|2018-04-03 07:30,3,133.02,133.1,132.96,133.04,6196
20180601|2018-04-03 08:00,3,133.03,133.04,132.92,132.92,4979
20180601|2018-04-03 08:30,3,132.92,132.93,132.78,132.86,7733
20180601|2018-04-03 09:00,3,132.85,132.95,132.81,132.9,5901
20180601|2018-04-03 09:30,3,132.9,132.9,132.74,132.77,8118
20180601|2018-04-03 10:00,3,132.76,132.85,132.71,132.84,6185
20180601|2018-04-03 10:30,3,132.85,132.9,132.81,132.89,3320
20180601|2018-04-03 11:00,3,132.9,132.95,132.83,132.95,4873
20180601|2018-04-03 11:30,3,132.95,132.96,132.85,132.87,2193
20180601|2018-04-03 12:00,3,132.87,132.89,132.81,132.84,1920
20180601|2018-04-03 12:30,3,132.83,132.87,132.8,132.8,1971
20180601|2018-04-03 13:00,3,132.79,132.84,132.79,132.82,2010
20180601|2018-04-03 13:30,3,132.82,132.93,132.81,132.85,8187
20180601|2018-04-03 14:00,3,132.86,132.86,132.76,132.79,2957
20180601|2018-04-03 14:30,3,132.78,132.82,132.72,132.73,4160
20180601|2018-04-03 15:00,3,132.73,132.77,132.71,132.75,1001
20180601|2018-04-04 04:30,4,133.01,133.03,133.01,133.02,40
20180601|2018-04-04 05:00,4,133.04,133.1,132.98,133.09,2799
20180601|2018-04-04 05:30,4,133.09,133.11,132.97,133.01,1843
20180601|2018-04-04 06:00,4,133.02,133.06,132.95,133.05,1888
20180601|2018-04-04 06:30,4,133.05,133.06,132.9,133,2456
20180601|2018-04-04 07:00,4,133.01,133.16,132.95,133.12,4637
20180601|2018-04-04 07:30,4,133.12,133.15,132.99,133.01,4035
20180601|2018-04-04 08:00,4,133.02,133.07,132.98,132.99,4101
20180601|2018-04-04 08:30,4,132.99,132.99,132.87,132.9,4596
20180601|2018-04-04 09:00,4,132.89,132.96,132.85,132.9,4168
20180601|2018-04-04 09:30,4,132.91,132.93,132.71,132.72,5675
20180601|2018-04-04 10:00,4,132.72,132.79,132.61,132.61,6680
20180601|2018-04-04 10:30,4,132.62,132.64,132.54,132.58,4845
20180601|2018-04-04 11:00,4,132.57,132.61,132.47,132.48,4958
20180601|2018-04-04 11:30,4,132.48,132.53,132.44,132.5,2624
20180601|2018-04-04 12:00,4,132.5,132.59,132.5,132.55,2814
20180601|2018-04-04 12:30,4,132.56,132.63,132.52,132.62,3107
20180601|2018-04-04 13:00,4,132.62,132.62,132.51,132.53,4244
20180601|2018-04-04 13:30,4,132.53,132.65,132.51,132.63,5003
20180601|2018-04-04 14:00,4,132.62,132.64,132.54,132.54,2452
20180601|2018-04-04 14:30,4,132.54,132.55,132.49,132.54,2701
20180601|2018-04-04 15:00,4,132.53,132.55,132.52,132.53,1071
20180601|2018-04-05 05:00,5,132.27,132.31,132.1,132.19,3249
20180601|2018-04-05 05:30,5,132.19,132.23,132.16,132.19,1343
20180601|2018-04-05 06:00,5,132.19,132.3,132.19,132.29,2059
20180601|2018-04-05 06:30,5,132.28,132.37,132.28,132.34,1310
20180601|2018-04-05 07:00,5,132.34,132.39,132.3,132.35,4882
20180601|2018-04-05 07:30,5,132.34,132.42,132.34,132.4,3925
20180601|2018-04-05 08:00,5,132.4,132.41,132.31,132.31,3802
20180601|2018-04-05 08:30,5,132.31,132.41,132.3,132.33,4700
20180601|2018-04-05 09:00,5,132.32,132.36,132.26,132.33,4931
20180601|2018-04-05 09:30,5,132.33,132.35,132.3,132.32,3345
20180601|2018-04-05 10:00,5,132.32,132.36,132.29,132.3,3278
20180601|2018-04-05 10:30,5,132.3,132.34,132.28,132.3,1834
20180601|2018-04-05 11:00,5,132.3,132.39,132.3,132.38,2250
20180601|2018-04-05 11:30,5,132.39,132.41,132.35,132.36,1649
20180601|2018-04-05 12:00,5,132.37,132.48,132.34,132.44,2741
20180601|2018-04-05 12:30,5,132.45,132.5,132.41,132.49,2493
20180601|2018-04-05 13:00,5,132.48,132.51,132.44,132.45,3131
20180601|2018-04-05 13:30,5,132.45,132.46,132.42,132.43,3067
20180601|2018-04-05 14:00,5,132.44,132.47,132.42,132.42,1452
20180601|2018-04-05 14:30,5,132.42,132.44,132.39,132.4,1247
20180601|2018-04-05 15:00,5,132.41,132.46,132.41,132.45,342
20180601|2018-04-06 04:30,6,132.59,132.59,132.59,132.59,15
20180601|2018-04-06 05:00,6,132.57,132.61,132.51,132.56,2976
20180601|2018-04-06 05:30,6,132.57,132.57,132.52,132.53,1447
20180601|2018-04-06 06:00,6,132.53,132.58,132.51,132.55,1748
20180601|2018-04-06 06:30,6,132.55,132.61,132.55,132.6,1303
20180601|2018-04-06 07:00,6,132.6,132.65,132.57,132.62,4139
20180601|2018-04-06 07:30,6,132.64,132.71,132.42,132.48,12197
20180601|2018-04-06 08:00,6,132.48,132.65,132.48,132.63,4850
20180601|2018-04-06 08:30,6,132.64,132.65,132.4,132.44,8302
20180601|2018-04-06 09:00,6,132.43,132.61,132.41,132.59,5010
20180601|2018-04-06 09:30,6,132.6,132.82,132.58,132.82,7447
20180601|2018-04-06 10:00,6,132.81,132.87,132.76,132.83,6771
20180601|2018-04-06 10:30,6,132.83,132.83,132.73,132.75,4300
20180601|2018-04-06 11:00,6,132.75,132.8,132.73,132.79,1492
20180601|2018-04-06 11:30,6,132.79,132.8,132.68,132.69,2297
20180601|2018-04-06 12:00,6,132.7,132.76,132.68,132.7,1657
20180601|2018-04-06 12:30,6,132.7,132.82,132.68,132.8,2173
20180601|2018-04-06 13:00,6,132.8,132.83,132.76,132.77,1555
20180601|2018-04-06 13:30,6,132.77,132.9,132.76,132.85,4394
20180601|2018-04-06 14:00,6,132.85,132.88,132.81,132.88,1512
20180601|2018-04-06 14:30,6,132.88,132.88,132.78,132.84,1963
20180601|2018-04-06 15:00,6,132.84,132.84,132.82,132.83,499
20180601|2018-04-09 05:00,9,132.7,132.74,132.66,132.72,2331
20180601|2018-04-09 05:30,9,132.71,132.79,132.7,132.77,1031
20180601|2018-04-09 06:00,9,132.77,132.79,132.64,132.67,1120
20180601|2018-04-09 06:30,9,132.66,132.72,132.64,132.71,704
20180601|2018-04-09 07:00,9,132.71,132.86,132.68,132.84,3050
20180601|2018-04-09 07:30,9,132.84,132.87,132.75,132.86,2570
20180601|2018-04-09 08:00,9,132.86,132.93,132.74,132.75,2417
20180601|2018-04-09 08:30,9,132.75,132.79,132.65,132.68,3657
20180601|2018-04-09 09:00,9,132.68,132.75,132.64,132.64,2280
20180601|2018-04-09 09:30,9,132.64,132.64,132.53,132.58,4463
20180601|2018-04-09 10:00,9,132.57,132.6,132.52,132.52,3171
20180601|2018-04-09 10:30,9,132.51,132.57,132.48,132.55,2720
20180601|2018-04-09 11:00,9,132.54,132.56,132.5,132.53,2328
20180601|2018-04-09 11:30,9,132.53,132.59,132.53,132.58,1652
20180601|2018-04-09 12:00,9,132.58,132.63,132.54,132.59,1630
20180601|2018-04-09 12:30,9,132.59,132.63,132.57,132.59,1186
20180601|2018-04-09 13:00,9,132.6,132.69,132.6,132.67,2444
20180601|2018-04-09 13:30,9,132.67,132.77,132.65,132.75,4501
20180601|2018-04-09 14:00,9,132.75,132.79,132.73,132.76,2125
20180601|2018-04-09 14:30,9,132.76,132.87,132.76,132.87,1831
20180601|2018-04-09 15:00,9,132.87,132.89,132.83,132.86,1072
20180601|2018-04-10 04:30,10,132.69,132.69,132.64,132.66,21
20180601|2018-04-10 05:00,10,132.65,132.74,132.59,132.71,2278
20180601|2018-04-10 05:30,10,132.71,132.72,132.65,132.69,1322
20180601|2018-04-10 06:00,10,132.69,132.71,132.67,132.7,1921
20180601|2018-04-10 06:30,10,132.7,132.7,132.42,132.46,4594
20180601|2018-04-10 07:00,10,132.46,132.55,132.45,132.48,6672
20180601|2018-04-10 07:30,10,132.48,132.48,132.32,132.44,5056
20180601|2018-04-10 08:00,10,132.44,132.57,132.43,132.53,3693
20180601|2018-04-10 08:30,10,132.53,132.62,132.52,132.53,6321
20180601|2018-04-10 09:00,10,132.53,132.55,132.4,132.44,5240
20180601|2018-04-10 09:30,10,132.43,132.45,132.38,132.43,3936
20180601|2018-04-10 10:00,10,132.42,132.42,132.28,132.38,5498
20180601|2018-04-10 10:30,10,132.39,132.43,132.29,132.36,3528
20180601|2018-04-10 11:00,10,132.35,132.54,132.35,132.51,5033
20180601|2018-04-10 11:30,10,132.51,132.51,132.42,132.44,1839
20180601|2018-04-10 12:00,10,132.44,132.46,132.4,132.41,1427
20180601|2018-04-10 12:30,10,132.41,132.44,132.35,132.36,1897
20180601|2018-04-10 13:00,10,132.35,132.37,132.32,132.37,2118
20180601|2018-04-10 13:30,10,132.36,132.43,132.34,132.43,2665
20180601|2018-04-10 14:00,10,132.43,132.45,132.37,132.41,1628
20180601|2018-04-10 14:30,10,132.41,132.45,132.38,132.42,1699
20180601|2018-04-10 15:00,10,132.43,132.45,132.4,132.42,1090
20180601|2018-04-11 05:00,11,132.49,132.57,132.47,132.55,1266
20180601|2018-04-11 05:30,11,132.55,132.67,132.53,132.65,1627
20180601|2018-04-11 06:00,11,132.66,132.78,132.66,132.72,3979
20180601|2018-04-11 06:30,11,132.73,132.73,132.62,132.62,3377
20180601|2018-04-11 07:00,11,132.62,132.74,132.6,132.71,5272
20180601|2018-04-11 07:30,11,132.7,132.85,132.68,132.77,5545
20180601|2018-04-11 08:00,11,132.78,132.82,132.65,132.65,5147
20180601|2018-04-11 08:30,11,132.66,132.66,132.49,132.5,8110
20180601|2018-04-11 09:00,11,132.5,132.59,132.37,132.41,5390
20180601|2018-04-11 09:30,11,132.41,132.48,132.34,132.47,6096
20180601|2018-04-11 10:00,11,132.48,132.53,132.32,132.33,6176
20180601|2018-04-11 10:30,11,132.33,132.38,132.26,132.32,8830
20180601|2018-04-11 11:00,11,132.32,132.32,132.07,132.07,8594
20180601|2018-04-11 11:30,11,132.06,132.16,131.92,132.14,8006
20180601|2018-04-11 12:00,11,132.13,132.14,132,132.04,2457
20180601|2018-04-11 12:30,11,132.03,132.14,132.02,132.14,2835
20180601|2018-04-11 13:00,11,132.13,132.14,132.03,132.13,4288
20180601|2018-04-11 13:30,11,132.12,132.2,132.08,132.16,5552
20180601|2018-04-11 14:00,11,132.15,132.18,132.12,132.15,3874
20180601|2018-04-11 14:30,11,132.14,132.19,132.13,132.18,1935
20180601|2018-04-11 15:00,11,132.17,132.21,132.16,132.19,592
20180601|2018-04-12 05:00,12,132.17,132.22,132.06,132.09,2359
20180601|2018-04-12 05:30,12,132.09,132.1,131.96,132.01,1837
20180601|2018-04-12 06:00,12,132.01,132.04,131.96,131.97,1683
20180601|2018-04-12 06:30,12,131.97,132.08,131.97,132.07,2035
20180601|2018-04-12 07:00,12,132.07,132.14,132.05,132.08,3863
20180601|2018-04-12 07:30,12,132.08,132.1,131.95,132.02,4339
20180601|2018-04-12 08:00,12,132.03,132.05,131.81,131.82,6392
20180601|2018-04-12 08:30,12,131.82,131.87,131.65,131.74,10077
20180601|2018-04-12 09:00,12,131.74,131.81,131.66,131.7,4931
20180601|2018-04-12 09:30,12,131.7,131.75,131.65,131.69,5093
20180601|2018-04-12 10:00,12,131.69,131.71,131.58,131.62,4857
20180601|2018-04-12 10:30,12,131.62,131.64,131.46,131.47,4914
20180601|2018-04-12 11:00,12,131.46,131.47,131.4,131.46,3484
20180601|2018-04-12 11:30,12,131.46,131.51,131.4,131.48,4077
20180601|2018-04-12 12:00,12,131.49,131.62,131.47,131.59,5425
20180601|2018-04-12 12:30,12,131.59,131.6,131.5,131.53,3057
20180601|2018-04-12 13:00,12,131.53,131.54,131.43,131.43,2552
20180601|2018-04-12 13:30,12,131.44,131.53,131.42,131.48,3721
20180601|2018-04-12 14:00,12,131.49,131.49,131.43,131.44,1877
20180601|2018-04-12 14:30,12,131.44,131.48,131.44,131.47,1278
20180601|2018-04-12 15:00,12,131.47,131.48,131.38,131.41,1167
20180601|2018-04-13 04:30,13,131.47,131.54,131.47,131.54,5
20180601|2018-04-13 05:00,13,131.5,131.52,131.36,131.38,1628
20180601|2018-04-13 05:30,13,131.37,131.41,131.33,131.39,1372
20180601|2018-04-13 06:00,13,131.4,131.4,131.32,131.33,1116
20180601|2018-04-13 06:30,13,131.33,131.44,131.32,131.43,2202
20180601|2018-04-13 07:00,13,131.43,131.44,131.36,131.44,4074
20180601|2018-04-13 07:30,13,131.44,131.46,131.38,131.44,3545
20180601|2018-04-13 08:00,13,131.43,131.44,131.31,131.34,3311
20180601|2018-04-13 08:30,13,131.35,131.48,131.34,131.46,5665
20180601|2018-04-13 09:00,13,131.46,131.65,131.44,131.65,7325
20180601|2018-04-13 09:30,13,131.65,131.79,131.63,131.78,6635
20180601|2018-04-13 10:00,13,131.79,131.83,131.74,131.8,4808
20180601|2018-04-13 10:30,13,131.8,132.01,131.77,131.91,7075
20180601|2018-04-13 11:00,13,131.91,131.94,131.87,131.87,4207
20180601|2018-04-13 11:30,13,131.88,131.89,131.83,131.84,5287
20180601|2018-04-13 12:00,13,131.83,131.84,131.68,131.68,4941
20180601|2018-04-13 12:30,13,131.68,131.69,131.64,131.67,2533
20180601|2018-04-13 13:00,13,131.67,131.74,131.66,131.71,2614
20180601|2018-04-13 13:30,13,131.71,131.8,131.7,131.76,3809
20180601|2018-04-13 14:00,13,131.76,131.88,131.72,131.86,2837
20180601|2018-04-13 14:30,13,131.87,131.89,131.84,131.87,2540
20180601|2018-04-13 15:00,13,131.88,131.88,131.77,131.79,760
20180601|2018-04-16 05:00,16,131.5,131.58,131.34,131.34,1971
20180601|2018-04-16 05:30,16,131.34,131.35,131.3,131.34,1074
20180601|2018-04-16 06:00,16,131.34,131.42,131.34,131.38,1687
20180601|2018-04-16 06:30,16,131.38,131.4,131.33,131.36,1764
20180601|2018-04-16 07:00,16,131.34,131.36,131.26,131.29,3438
20180601|2018-04-16 07:30,16,131.29,131.4,131.28,131.33,4611
20180601|2018-04-16 08:00,16,131.33,131.4,131.31,131.4,2594
20180601|2018-04-16 08:30,16,131.4,131.51,131.39,131.46,5190
20180601|2018-04-16 09:00,16,131.46,131.49,131.35,131.37,7057
20180601|2018-04-16 09:30,16,131.36,131.39,131.33,131.39,3576
20180601|2018-04-16 10:00,16,131.39,131.39,131.33,131.39,3009
20180601|2018-04-16 10:30,16,131.39,131.45,131.38,131.43,2543
20180601|2018-04-16 11:00,16,131.43,131.5,131.41,131.5,2227
20180601|2018-04-16 11:30,16,131.5,131.53,131.46,131.47,2548
20180601|2018-04-16 12:00,16,131.46,131.48,131.45,131.47,1100
20180601|2018-04-16 12:30,16,131.47,131.48,131.43,131.46,1185
20180601|2018-04-16 13:00,16,131.46,131.51,131.45,131.51,2036
20180601|2018-04-16 13:30,16,131.52,131.54,131.49,131.51,2328
20180601|2018-04-16 14:00,16,131.5,131.53,131.49,131.5,970
20180601|2018-04-16 14:30,16,131.5,131.52,131.47,131.52,1539
20180601|2018-04-16 15:00,16,131.5,131.52,131.42,131.43,775
20180601|2018-04-17 04:30,17,131.38,131.38,131.38,131.38,16
20180601|2018-04-17 05:00,17,131.42,131.45,131.38,131.43,2583
20180601|2018-04-17 05:30,17,131.43,131.5,131.39,131.48,1077
20180601|2018-04-17 06:00,17,131.49,131.5,131.4,131.44,1555
20180601|2018-04-17 06:30,17,131.43,131.49,131.42,131.47,2202
20180601|2018-04-17 07:00,17,131.48,131.6,131.45,131.57,4615
20180601|2018-04-17 07:30,17,131.57,131.62,131.53,131.57,5097
20180601|2018-04-17 08:00,17,131.57,131.6,131.56,131.58,3112
20180601|2018-04-17 08:30,17,131.57,131.64,131.55,131.61,5948
20180601|2018-04-17 09:00,17,131.6,131.62,131.53,131.6,3468
20180601|2018-04-17 09:30,17,131.6,131.67,131.56,131.67,3696
20180601|2018-04-17 10:00,17,131.66,131.67,131.61,131.63,2473
20180601|2018-04-17 10:30,17,131.64,131.69,131.59,131.67,3903
20180601|2018-04-17 11:00,17,131.68,131.7,131.66,131.69,3497
20180601|2018-04-17 11:30,17,131.69,131.78,131.68,131.76,3361
20180601|2018-04-17 12:00,17,131.76,131.83,131.76,131.83,2749
20180601|2018-04-17 12:30,17,131.82,131.85,131.77,131.83,4521
20180601|2018-04-17 13:00,17,131.83,131.87,131.81,131.86,3687
20180601|2018-04-17 13:30,17,131.85,131.9,131.84,131.86,4016
20180601|2018-04-17 14:00,17,131.87,131.88,131.83,131.87,2033
20180601|2018-04-17 14:30,17,131.87,131.87,131.82,131.84,1671
20180601|2018-04-17 15:00,17,131.85,131.86,131.81,131.81,682
20180601|2018-04-18 05:00,18,131.79,131.85,131.77,131.83,3238
20180601|2018-04-18 05:30,18,131.84,131.84,131.65,131.66,1973
20180601|2018-04-18 06:00,18,131.66,131.66,131.61,131.65,2436
20180601|2018-04-18 06:30,18,131.65,131.66,131.59,131.61,2391
20180601|2018-04-18 07:00,18,131.62,131.65,131.52,131.56,3469
20180601|2018-04-18 07:30,18,131.55,131.56,131.45,131.49,3585
20180601|2018-04-18 08:00,18,131.48,131.61,131.47,131.6,4055
20180601|2018-04-18 08:30,18,131.6,131.62,131.46,131.52,5289
20180601|2018-04-18 09:00,18,131.48,131.84,131.48,131.72,12010
20180601|2018-04-18 09:30,18,131.73,131.73,131.65,131.7,5627
20180601|2018-04-18 10:00,18,131.7,131.81,131.66,131.77,5878
20180601|2018-04-18 10:30,18,131.78,131.79,131.71,131.72,4190
20180601|2018-04-18 11:00,18,131.72,131.75,131.68,131.74,2253
20180601|2018-04-18 11:30,18,131.75,131.82,131.73,131.8,1761
20180601|2018-04-18 12:00,18,131.8,131.8,131.68,131.68,1948
20180601|2018-04-18 12:30,18,131.67,131.67,131.58,131.63,2969
20180601|2018-04-18 13:00,18,131.62,131.64,131.59,131.6,2858
20180601|2018-04-18 13:30,18,131.6,131.61,131.48,131.51,4267
20180601|2018-04-18 14:00,18,131.51,131.51,131.43,131.45,2482
20180601|2018-04-18 14:30,18,131.45,131.47,131.39,131.42,2246
20180601|2018-04-18 15:00,18,131.42,131.43,131.39,131.42,911
20180601|2018-04-19 05:00,19,131.17,131.18,131.01,131.15,2991
20180601|2018-04-19 05:30,19,131.15,131.24,131.14,131.21,1392
20180601|2018-04-19 06:00,19,131.21,131.26,131.19,131.21,2785
20180601|2018-04-19 06:30,19,131.22,131.34,131.19,131.31,2226
20180601|2018-04-19 07:00,19,131.3,131.3,131.16,131.19,5004
20180601|2018-04-19 07:30,19,131.18,131.2,131.07,131.11,7333
20180601|2018-04-19 08:00,19,131.11,131.15,131.07,131.08,5020
20180601|2018-04-19 08:30,19,131.08,131.14,131.03,131.13,7767
20180601|2018-04-19 09:00,19,131.12,131.16,130.98,131.01,7710
20180601|2018-04-19 09:30,19,131,131.04,130.94,130.96,6000
20180601|2018-04-19 10:00,19,130.96,130.96,130.78,130.79,5511
20180601|2018-04-19 10:30,19,130.79,130.84,130.76,130.84,4304
20180601|2018-04-19 11:00,19,130.84,130.93,130.82,130.92,3749
20180601|2018-04-19 11:30,19,130.92,130.99,130.87,130.97,2370
20180601|2018-04-19 12:00,19,130.97,131.04,130.93,131,3178
20180601|2018-04-19 12:30,19,131,131.05,130.96,131,2285
20180601|2018-04-19 13:00,19,131.01,131.02,130.96,131.02,2210
20180601|2018-04-19 13:30,19,131.02,131.06,130.96,131.04,5193
20180601|2018-04-19 14:00,19,131.04,131.05,130.98,131,1683
20180601|2018-04-19 14:30,19,131,131.04,130.98,131.03,2780
20180601|2018-04-19 15:00,19,131.03,131.08,131.03,131.05,792
20180601|2018-04-20 04:30,20,131.05,131.05,131.01,131.01,28
20180601|2018-04-20 05:00,20,131.02,131.04,130.79,130.8,3262
20180601|2018-04-20 05:30,20,130.8,130.88,130.74,130.88,1879
20180601|2018-04-20 06:00,20,130.89,130.95,130.87,130.93,1844
20180601|2018-04-20 06:30,20,130.94,130.95,130.86,130.86,1586
20180601|2018-04-20 07:00,20,130.86,130.86,130.69,130.7,6244
20180601|2018-04-20 07:30,20,130.7,131.06,130.69,130.91,9253
20180601|2018-04-20 08:00,20,130.9,131.05,130.9,130.91,5299
20180601|2018-04-20 08:30,20,130.91,130.92,130.81,130.92,6096
20180601|2018-04-20 09:00,20,130.92,130.98,130.83,130.86,4253
20180601|2018-04-20 09:30,20,130.87,130.92,130.83,130.91,3324
20180601|2018-04-20 10:00,20,130.91,131.14,130.91,131.13,5271
20180601|2018-04-20 10:30,20,131.14,131.21,131.1,131.19,4999
20180601|2018-04-20 11:00,20,131.18,131.18,131.03,131.06,2259
20180601|2018-04-20 11:30,20,131.06,131.06,130.97,130.98,2536
20180601|2018-04-20 12:00,20,130.97,130.98,130.92,130.95,2725
20180601|2018-04-20 12:30,20,130.95,131,130.95,130.99,1819
20180601|2018-04-20 13:00,20,130.99,130.99,130.92,130.94,1642
20180601|2018-04-20 13:30,20,130.94,130.95,130.86,130.87,2587
20180601|2018-04-20 14:00,20,130.87,130.91,130.84,130.86,2571
20180601|2018-04-20 14:30,20,130.87,130.9,130.86,130.86,1442
20180601|2018-04-20 15:00,20,130.87,130.92,130.87,130.91,700
20180601|2018-04-23 05:00,23,130.65,130.65,130.53,130.58,2542
20180601|2018-04-23 05:30,23,130.59,130.71,130.59,130.64,973
20180601|2018-04-23 06:00,23,130.65,130.68,130.62,130.64,1270
20180601|2018-04-23 06:30,23,130.64,130.71,130.63,130.66,1589
20180601|2018-04-23 07:00,23,130.65,130.78,130.61,130.76,4214
20180601|2018-04-23 07:30,23,130.77,130.84,130.74,130.83,3580
20180601|2018-04-23 08:00,23,130.83,130.85,130.72,130.74,2995
20180601|2018-04-23 08:30,23,130.75,130.85,130.74,130.78,3866
20180601|2018-04-23 09:00,23,130.78,130.79,130.65,130.73,4454
20180601|2018-04-23 09:30,23,130.73,130.76,130.7,130.75,2612
20180601|2018-04-23 10:00,23,130.75,130.75,130.64,130.65,3498
20180601|2018-04-23 10:30,23,130.65,130.67,130.61,130.62,3959
20180601|2018-04-23 11:00,23,130.63,130.69,130.62,130.69,2561
20180601|2018-04-23 11:30,23,130.7,130.74,130.68,130.7,1842
20180601|2018-04-23 12:00,23,130.7,130.74,130.69,130.69,1315
20180601|2018-04-23 12:30,23,130.7,130.74,130.67,130.73,1857
20180601|2018-04-23 13:00,23,130.72,130.81,130.72,130.75,2901
20180601|2018-04-23 13:30,23,130.76,130.79,130.72,130.72,3177
20180601|2018-04-23 14:00,23,130.73,130.76,130.7,130.71,1740
20180601|2018-04-23 14:30,23,130.72,130.76,130.7,130.72,1870
20180601|2018-04-23 15:00,23,130.72,130.74,130.7,130.74,670
20180601|2018-04-24 05:00,24,130.71,130.84,130.71,130.76,2717
20180601|2018-04-24 05:30,24,130.77,130.77,130.67,130.68,1481
20180601|2018-04-24 06:00,24,130.67,130.74,130.63,130.73,1964
20180601|2018-04-24 06:30,24,130.72,130.77,130.71,130.77,1863
20180601|2018-04-24 07:00,24,130.78,130.82,130.72,130.74,4286
20180601|2018-04-24 07:30,24,130.73,130.77,130.67,130.72,2917
20180601|2018-04-24 08:00,24,130.73,130.73,130.64,130.65,3434
20180601|2018-04-24 08:30,24,130.64,130.66,130.53,130.63,9650
20180601|2018-04-24 09:00,24,130.63,130.75,130.6,130.72,5891
20180601|2018-04-24 09:30,24,130.72,130.73,130.6,130.66,6591
20180601|2018-04-24 10:00,24,130.65,130.77,130.64,130.75,6595
20180601|2018-04-24 10:30,24,130.75,130.84,130.75,130.84,7016
20180601|2018-04-24 11:00,24,130.84,130.94,130.82,130.91,4143
20180601|2018-04-24 11:30,24,130.9,130.96,130.87,130.92,2907
20180601|2018-04-24 12:00,24,130.92,130.92,130.83,130.84,4008
20180601|2018-04-24 12:30,24,130.84,130.9,130.79,130.9,3348
20180601|2018-04-24 13:00,24,130.89,130.93,130.87,130.92,2958
20180601|2018-04-24 13:30,24,130.92,130.93,130.86,130.87,3988
20180601|2018-04-24 14:00,24,130.87,130.88,130.78,130.8,2668
20180601|2018-04-24 14:30,24,130.79,130.87,130.79,130.82,1822
20180601|2018-04-24 15:00,24,130.82,130.83,130.76,130.79,681
20180601|2018-04-25 05:00,25,130.62,130.69,130.6,130.69,2374
20180601|2018-04-25 05:30,25,130.69,130.71,130.66,130.71,851
20180601|2018-04-25 06:00,25,130.71,130.76,130.7,130.76,2715
20180601|2018-04-25 06:30,25,130.76,130.77,130.68,130.69,3287
20180601|2018-04-25 07:00,25,130.7,130.71,130.62,130.7,4210
20180601|2018-04-25 07:30,25,130.69,130.78,130.64,130.74,4491
20180601|2018-04-25 08:00,25,130.75,130.77,130.67,130.71,2834
20180601|2018-04-25 08:30,25,130.71,130.81,130.67,130.77,5560
20180601|2018-04-25 09:00,25,130.78,130.78,130.68,130.73,5142
20180601|2018-04-25 09:30,25,130.73,130.74,130.66,130.71,3333
20180601|2018-04-25 10:00,25,130.72,130.73,130.66,130.66,4244
20180601|2018-04-25 10:30,25,130.66,130.71,130.65,130.7,4268
20180601|2018-04-25 11:00,25,130.71,130.71,130.63,130.65,4059
20180601|2018-04-25 11:30,25,130.66,130.66,130.62,130.65,2219
20180601|2018-04-25 12:00,25,130.65,130.67,130.63,130.64,1843
20180601|2018-04-25 12:30,25,130.64,130.64,130.53,130.57,3836
20180601|2018-04-25 13:00,25,130.57,130.59,130.54,130.58,1657
20180601|2018-04-25 13:30,25,130.58,130.63,130.57,130.63,2834
20180601|2018-04-25 14:00,25,130.62,130.62,130.55,130.61,2358
20180601|2018-04-25 14:30,25,130.6,130.61,130.58,130.6,1392
20180601|2018-04-25 15:00,25,130.58,130.59,130.55,130.58,389
20180601|2018-04-26 05:00,26,130.78,130.92,130.77,130.91,3451
20180601|2018-04-26 05:30,26,130.92,130.93,130.88,130.89,2041
20180601|2018-04-26 06:00,26,130.88,130.92,130.84,130.9,2588
20180601|2018-04-26 06:30,26,130.9,130.93,130.86,130.92,3989
20180601|2018-04-26 07:00,26,130.91,130.95,130.86,130.9,4497
20180601|2018-04-26 07:30,26,130.9,130.96,130.76,130.91,8285
20180601|2018-04-26 08:00,26,130.91,130.93,130.84,130.86,3788
20180601|2018-04-26 08:30,26,130.86,130.91,130.79,130.89,4840
20180601|2018-04-26 09:00,26,130.9,131.05,130.89,131.04,5805
20180601|2018-04-26 09:30,26,131.04,131.04,130.87,130.88,3973
20180601|2018-04-26 10:00,26,130.88,130.97,130.87,130.96,3219
20180601|2018-04-26 10:30,26,130.97,130.98,130.95,130.96,2683
20180601|2018-04-26 11:00,26,130.95,130.95,130.92,130.93,1640
20180601|2018-04-26 11:30,26,130.93,130.95,130.88,130.88,1563
20180601|2018-04-26 12:00,26,130.89,130.94,130.88,130.93,1242
20180601|2018-04-26 12:30,26,130.93,130.97,130.92,130.94,1408
20180601|2018-04-26 13:00,26,130.95,130.95,130.9,130.91,1659
20180601|2018-04-26 13:30,26,130.91,130.97,130.88,130.97,3648
20180601|2018-04-26 14:00,26,130.97,130.97,130.93,130.94,1881
20180601|2018-04-26 14:30,26,130.94,130.99,130.94,130.96,1538
20180601|2018-04-26 15:00,26,130.97,130.98,130.93,130.98,918
20180601|2018-04-27 04:30,27,131.11,131.16,131.11,131.11,104
20180601|2018-04-27 05:00,27,131.11,131.23,131.11,131.22,2130
20180601|2018-04-27 05:30,27,131.22,131.24,131.14,131.15,1009
20180601|2018-04-27 06:00,27,131.16,131.17,131.11,131.13,1441
20180601|2018-04-27 06:30,27,131.13,131.16,131.11,131.15,977
20180601|2018-04-27 07:00,27,131.16,131.2,131.1,131.11,3058
20180601|2018-04-27 07:30,27,131.11,131.21,131.03,131.21,7444
20180601|2018-04-27 08:00,27,131.2,131.23,131.11,131.16,3228
20180601|2018-04-27 08:30,27,131.15,131.28,131.15,131.24,4023
20180601|2018-04-27 09:00,27,131.23,131.24,131.19,131.22,2957
20180601|2018-04-27 09:30,27,131.21,131.3,131.21,131.27,4328
20180601|2018-04-27 10:00,27,131.28,131.33,131.26,131.32,3453
20180601|2018-04-27 10:30,27,131.31,131.34,131.23,131.24,2103
20180601|2018-04-27 11:00,27,131.24,131.28,131.22,131.27,1853
20180601|2018-04-27 11:30,27,131.28,131.3,131.26,131.27,1321
20180601|2018-04-27 12:00,27,131.26,131.28,131.22,131.22,1196
20180601|2018-04-27 12:30,27,131.23,131.24,131.21,131.21,357
20180601|2018-04-30 05:00,30,131.23,131.26,131.16,131.2,2221
20180601|2018-04-30 05:30,30,131.2,131.22,131.16,131.2,653
20180601|2018-04-30 06:00,30,131.21,131.24,131.2,131.23,1360
20180601|2018-04-30 06:30,30,131.23,131.27,131.22,131.24,2169
20180601|2018-04-30 07:00,30,131.24,131.25,131.18,131.2,4345
20180601|2018-04-30 07:30,30,131.2,131.36,131.19,131.33,4448
20180601|2018-04-30 08:00,30,131.34,131.35,131.27,131.3,1873
20180601|2018-04-30 08:30,30,131.3,131.35,131.29,131.34,4623
20180601|2018-04-30 09:00,30,131.34,131.39,131.33,131.38,3356
20180601|2018-04-30 09:30,30,131.38,131.42,131.32,131.37,3166
20180601|2018-04-30 10:00,30,131.37,131.46,131.36,131.46,3296
20180601|2018-04-30 10:30,30,131.46,131.47,131.41,131.46,2200
20180601|2018-04-30 11:00,30,131.47,131.5,131.45,131.46,3387
20180601|2018-04-30 11:30,30,131.46,131.51,131.45,131.5,1882
20180601|2018-04-30 12:00,30,131.5,131.51,131.43,131.49,2066
20180601|2018-04-30 12:30,30,131.48,131.52,131.47,131.47,1426
20180601|2018-04-30 13:00,30,131.47,131.53,131.46,131.51,1389
20180601|2018-04-30 13:30,30,131.51,131.52,131.43,131.46,10821
20180601|2018-04-30 14:00,30,131.45,131.46,131.37,131.38,2896
20180601|2018-04-30 14:30,30,131.37,131.5,131.37,131.49,8329
20180601|2018-04-30 15:00,30,131.49,131.5,131.44,131.44,1696
20180601|2018-05-01 05:00,1,131.55,131.56,131.46,131.47,1198
20180601|2018-05-01 05:30,1,131.46,131.48,131.43,131.46,1026
20180601|2018-05-01 06:00,1,131.46,131.47,131.42,131.44,735
20180601|2018-05-01 06:30,1,131.45,131.45,131.42,131.43,927
20180601|2018-05-01 07:00,1,131.43,131.46,131.37,131.37,3196
20180601|2018-05-01 07:30,1,131.38,131.38,131.14,131.18,7378
20180601|2018-05-01 08:00,1,131.17,131.24,131.14,131.22,4623
20180601|2018-05-01 08:30,1,131.22,131.22,131.12,131.16,4167
20180601|2018-05-01 09:00,1,131.16,131.23,131.11,131.13,3404
20180601|2018-05-01 09:30,1,131.13,131.16,131.07,131.08,3029
20180601|2018-05-01 10:00,1,131.08,131.16,131.06,131.1,3075
20180601|2018-05-01 10:30,1,131.1,131.12,131.05,131.09,3467
20180601|2018-05-01 11:00,1,131.08,131.16,131.05,131.16,2720
20180601|2018-05-01 11:30,1,131.15,131.17,131.14,131.15,1680
20180601|2018-05-01 12:00,1,131.16,131.18,131.13,131.14,2439
20180601|2018-05-01 12:30,1,131.14,131.18,131.06,131.06,3734
20180601|2018-05-01 13:00,1,131.06,131.11,131.06,131.11,2437
20180601|2018-05-01 13:30,1,131.1,131.1,130.88,130.91,7389
20180601|2018-05-01 14:00,1,130.91,130.98,130.91,130.91,4465
20180601|2018-05-01 14:30,1,130.92,130.92,130.81,130.82,5995
20180601|2018-05-01 15:00,1,130.83,130.94,130.82,130.94,3145
20180601|2018-05-02 04:30,2,130.83,130.85,130.8,130.81,217
20180601|2018-05-02 05:00,2,130.83,130.83,130.62,130.68,3247
20180601|2018-05-02 05:30,2,130.68,130.69,130.52,130.57,2845
20180601|2018-05-02 06:00,2,130.57,130.72,130.56,130.7,3080
20180601|2018-05-02 06:30,2,130.69,130.74,130.67,130.68,3367
20180601|2018-05-02 07:00,2,130.67,130.7,130.56,130.64,10628
20180601|2018-05-02 07:30,2,130.64,130.76,130.61,130.66,7939
20180601|2018-05-02 08:00,2,130.67,130.77,130.64,130.73,4314
20180601|2018-05-02 08:30,2,130.73,130.78,130.7,130.73,6814
20180601|2018-05-02 09:00,2,130.73,130.77,130.68,130.74,5351
20180601|2018-05-02 09:30,2,130.75,130.83,130.75,130.77,5088
20180601|2018-05-02 10:00,2,130.77,130.77,130.71,130.75,4416
20180601|2018-05-02 10:30,2,130.74,130.77,130.7,130.7,3003
20180601|2018-05-02 11:00,2,130.7,130.75,130.69,130.72,2355
20180601|2018-05-02 11:30,2,130.72,130.75,130.71,130.75,1845
20180601|2018-05-02 12:00,2,130.74,130.77,130.74,130.75,2057
20180601|2018-05-02 12:30,2,130.74,130.75,130.69,130.7,2288
20180601|2018-05-02 13:00,2,130.7,130.88,130.65,130.78,7417
20180601|2018-05-02 13:30,2,130.78,130.79,130.72,130.79,6109
20180601|2018-05-02 14:00,2,130.79,130.82,130.77,130.78,2007
20180601|2018-05-02 14:30,2,130.78,130.82,130.76,130.8,1736
20180601|2018-05-02 15:00,2,130.8,130.8,130.76,130.79,926
20180601|2018-05-03 05:00,3,130.93,131.08,130.91,131.01,1962
20180601|2018-05-03 05:30,3,131.02,131.04,130.95,131.02,1024
20180601|2018-05-03 06:00,3,131.02,131.12,131,131.08,1814
20180601|2018-05-03 06:30,3,131.09,131.23,131.08,131.16,2946
20180601|2018-05-03 07:00,3,131.17,131.18,131.12,131.16,4919
20180601|2018-05-03 07:30,3,131.16,131.21,131.1,131.16,5758
20180601|2018-05-03 08:00,3,131.16,131.17,131.05,131.05,3747
20180601|2018-05-03 08:30,3,131.06,131.16,131.04,131.07,5964
20180601|2018-05-03 09:00,3,131.08,131.27,131.07,131.23,8197
20180601|2018-05-03 09:30,3,131.22,131.32,131.22,131.27,7818
20180601|2018-05-03 10:00,3,131.26,131.29,131.2,131.27,4068
20180601|2018-05-03 10:30,3,131.26,131.32,131.18,131.21,3015
20180601|2018-05-03 11:00,3,131.2,131.26,131.15,131.23,2727
20180601|2018-05-03 11:30,3,131.22,131.23,131.1,131.11,2471
20180601|2018-05-03 12:00,3,131.11,131.2,131.1,131.2,2115
20180601|2018-05-03 12:30,3,131.2,131.22,131.15,131.2,3380
20180601|2018-05-03 13:00,3,131.2,131.23,131.19,131.2,3073
20180601|2018-05-03 13:30,3,131.2,131.23,131.15,131.19,2888
20180601|2018-05-03 14:00,3,131.2,131.24,131.18,131.22,1906
20180601|2018-05-03 14:30,3,131.21,131.25,131.2,131.24,1575
20180601|2018-05-03 15:00,3,131.23,131.24,131.21,131.23,683
20180601|2018-05-04 04:30,4,131.35,131.35,131.35,131.35,1
20180601|2018-05-04 05:00,4,131.32,131.35,131.25,131.26,1571
20180601|2018-05-04 05:30,4,131.27,131.32,131.26,131.27,639
20180601|2018-05-04 06:00,4,131.26,131.28,131.22,131.28,1051
20180601|2018-05-04 06:30,4,131.28,131.33,131.28,131.32,695
20180601|2018-05-04 07:00,4,131.32,131.39,131.3,131.39,1977
20180601|2018-05-04 07:30,4,131.38,131.54,131.33,131.33,10017
20180601|2018-05-04 08:00,4,131.33,131.38,131.25,131.37,4266
20180601|2018-05-04 08:30,4,131.36,131.37,131.25,131.28,2701
20180601|2018-05-04 09:00,4,131.27,131.28,131.16,131.17,4243
20180601|2018-05-04 09:30,4,131.18,131.26,131.15,131.26,3740
20180601|2018-05-04 10:00,4,131.26,131.26,131.13,131.14,2936
20180601|2018-05-04 10:30,4,131.13,131.21,131.11,131.16,2702
20180601|2018-05-04 11:00,4,131.15,131.19,131.11,131.17,2065
20180601|2018-05-04 11:30,4,131.17,131.19,131.13,131.19,1402
20180601|2018-05-04 12:00,4,131.19,131.19,131.15,131.18,1455
20180601|2018-05-04 12:30,4,131.19,131.19,131.16,131.17,687
20180601|2018-05-04 13:00,4,131.17,131.21,131.15,131.21,839
20180601|2018-05-04 13:30,4,131.21,131.25,131.19,131.23,1670
20180601|2018-05-04 14:00,4,131.23,131.23,131.19,131.21,683
20180601|2018-05-04 14:30,4,131.2,131.23,131.2,131.21,316
20180601|2018-05-04 15:00,4,131.21,131.22,131.18,131.18,284
20180601|2018-05-07 05:00,7,131.18,131.23,131.17,131.23,664
20180601|2018-05-07 05:30,7,131.22,131.23,131.18,131.19,503
20180601|2018-05-07 06:00,7,131.19,131.19,131.13,131.13,509
20180601|2018-05-07 06:30,7,131.14,131.17,131.14,131.15,501
20180601|2018-05-07 07:00,7,131.15,131.28,131.15,131.27,2637
20180601|2018-05-07 07:30,7,131.27,131.34,131.25,131.32,3394
20180601|2018-05-07 08:00,7,131.32,131.34,131.25,131.26,1605
20180601|2018-05-07 08:30,7,131.26,131.29,131.21,131.21,2327
20180601|2018-05-07 09:00,7,131.22,131.28,131.22,131.25,1747
20180601|2018-05-07 09:30,7,131.26,131.29,131.22,131.23,1568
20180601|2018-05-07 10:00,7,131.24,131.25,131.18,131.19,2104
20180601|2018-05-07 10:30,7,131.19,131.21,131.11,131.11,3096
20180601|2018-05-07 11:00,7,131.11,131.15,131.1,131.13,1949
20180601|2018-05-07 11:30,7,131.13,131.15,131.12,131.13,899
20180601|2018-05-07 12:00,7,131.13,131.15,131.12,131.14,597
20180601|2018-05-07 12:30,7,131.13,131.19,131.13,131.18,2029
20180601|2018-05-07 13:00,7,131.18,131.2,131.17,131.19,623
20180601|2018-05-07 13:30,7,131.19,131.27,131.18,131.22,2012
20180601|2018-05-07 14:00,7,131.21,131.28,131.21,131.27,1459
20180601|2018-05-07 14:30,7,131.26,131.28,131.23,131.23,747
20180601|2018-05-07 15:00,7,131.24,131.25,131.23,131.23,524
20180601|2018-05-08 04:30,8,131.3,131.3,131.28,131.28,50
20180601|2018-05-08 05:00,8,131.31,131.41,131.22,131.26,3830
20180601|2018-05-08 05:30,8,131.26,131.27,131.2,131.21,1919
20180601|2018-05-08 06:00,8,131.21,131.24,131.17,131.22,1621
20180601|2018-05-08 06:30,8,131.22,131.23,131.15,131.15,1155
20180601|2018-05-08 07:00,8,131.15,131.2,131.13,131.19,2365
20180601|2018-05-08 07:30,8,131.18,131.19,131.05,131.05,3136
20180601|2018-05-08 08:00,8,131.05,131.06,130.98,130.99,5177
20180601|2018-05-08 08:30,8,130.98,131.06,130.96,131.01,4373
20180601|2018-05-08 09:00,8,131.01,131.02,130.9,130.97,6996
20180601|2018-05-08 09:30,8,130.97,130.98,130.94,130.97,2797
20180601|2018-05-08 10:00,8,130.96,131.01,130.89,130.93,4455
20180601|2018-05-08 10:30,8,130.93,130.97,130.91,130.94,2605
20180601|2018-05-08 11:00,8,130.93,130.95,130.88,130.9,3238
20180601|2018-05-08 11:30,8,130.89,130.95,130.87,130.93,2071
20180601|2018-05-08 12:00,8,130.93,130.95,130.91,130.94,1415
20180601|2018-05-08 12:30,8,130.94,130.96,130.92,130.96,1871
20180601|2018-05-08 13:00,8,130.95,131.03,130.95,131.01,4591
20180601|2018-05-08 13:30,8,131,131.11,131,131.04,4210
20180601|2018-05-08 14:00,8,131.04,131.06,131,131,2119
20180601|2018-05-08 14:30,8,131,131.01,130.99,131.01,793
20180601|2018-05-08 15:00,8,131,131.01,131,131.01,772
20180601|2018-05-09 05:00,9,130.74,130.75,130.58,130.64,3875
20180601|2018-05-09 05:30,9,130.64,130.67,130.61,130.62,999
20180601|2018-05-09 06:00,9,130.62,130.75,130.61,130.73,2433
20180601|2018-05-09 06:30,9,130.72,130.74,130.68,130.68,2597
20180601|2018-05-09 07:00,9,130.68,130.72,130.64,130.66,3880
20180601|2018-05-09 07:30,9,130.65,130.67,130.61,130.64,6248
20180601|2018-05-09 08:00,9,130.63,130.67,130.62,130.64,3121
20180601|2018-05-09 08:30,9,130.64,130.69,130.6,130.63,6244
20180601|2018-05-09 09:00,9,130.63,130.64,130.53,130.62,5538
20180601|2018-05-09 09:30,9,130.63,130.66,130.61,130.64,5956
20180601|2018-05-09 10:00,9,130.64,130.64,130.53,130.55,4989
20180601|2018-05-09 10:30,9,130.56,130.63,130.56,130.63,3540
20180601|2018-05-09 11:00,9,130.62,130.63,130.53,130.54,3345
20180601|2018-05-09 11:30,9,130.55,130.56,130.47,130.52,2487
20180601|2018-05-09 12:00,9,130.51,130.56,130.49,130.55,2957
20180601|2018-05-09 12:30,9,130.56,130.58,130.53,130.57,2196
20180601|2018-05-09 13:00,9,130.58,130.62,130.57,130.6,3626
20180601|2018-05-09 13:30,9,130.61,130.61,130.57,130.59,2756
20180601|2018-05-09 14:00,9,130.59,130.61,130.55,130.56,2224
20180601|2018-05-09 14:30,9,130.55,130.6,130.52,130.59,2121
20180601|2018-05-09 15:00,9,130.58,130.59,130.53,130.53,611
20180601|2018-05-10 04:30,10,130.68,130.68,130.66,130.66,29
20180601|2018-05-10 05:00,10,130.66,130.67,130.6,130.62,2190
20180601|2018-05-10 05:30,10,130.62,130.65,130.59,130.65,1377
20180601|2018-05-10 06:00,10,130.65,130.7,130.62,130.65,2012
20180601|2018-05-10 06:30,10,130.66,130.68,130.59,130.65,2628
20180601|2018-05-10 07:00,10,130.65,130.66,130.52,130.57,4111
20180601|2018-05-10 07:30,10,130.58,130.82,130.58,130.68,9418
20180601|2018-05-10 08:00,10,130.68,130.8,130.68,130.71,3916
20180601|2018-05-10 08:30,10,130.7,130.71,130.61,130.64,5731
20180601|2018-05-10 09:00,10,130.63,130.71,130.63,130.68,3747
20180601|2018-05-10 09:30,10,130.68,130.7,130.59,130.59,3634
20180601|2018-05-10 10:00,10,130.58,130.6,130.45,130.48,4763
20180601|2018-05-10 10:30,10,130.47,130.5,130.43,130.47,3407
20180601|2018-05-10 11:00,10,130.46,130.47,130.41,130.47,2845
20180601|2018-05-10 11:30,10,130.46,130.5,130.44,130.49,1903
20180601|2018-05-10 12:00,10,130.48,130.6,130.48,130.53,2941
20180601|2018-05-10 12:30,10,130.52,130.53,130.48,130.51,1570
20180601|2018-05-10 13:00,10,130.52,130.52,130.47,130.48,1568
20180601|2018-05-10 13:30,10,130.48,130.56,130.47,130.54,4557
20180601|2018-05-10 14:00,10,130.54,130.54,130.48,130.51,3544
20180601|2018-05-10 14:30,10,130.52,130.53,130.49,130.49,1926
20180601|2018-05-10 15:00,10,130.5,130.51,130.48,130.49,1317
20180601|2018-05-11 05:00,11,130.58,130.61,130.36,130.39,2705
20180601|2018-05-11 05:30,11,130.38,130.42,130.33,130.38,1733
20180601|2018-05-11 06:00,11,130.37,130.47,130.36,130.4,1306
20180601|2018-05-11 06:30,11,130.39,130.44,130.38,130.42,2756
20180601|2018-05-11 07:00,11,130.42,130.48,130.39,130.42,4753
20180601|2018-05-11 07:30,11,130.44,130.76,130.44,130.73,12070
20180601|2018-05-11 08:00,11,130.74,130.74,130.67,130.68,3252
20180601|2018-05-11 08:30,11,130.68,130.7,130.56,130.59,4442
20180601|2018-05-11 09:00,11,130.58,130.64,130.49,130.54,6382
20180601|2018-05-11 09:30,11,130.55,130.62,130.51,130.58,5498
20180601|2018-05-11 10:00,11,130.58,130.69,130.57,130.68,4931
20180601|2018-05-11 10:30,11,130.68,130.71,130.63,130.71,3767
20180601|2018-05-11 11:00,11,130.7,130.71,130.66,130.68,1922
20180601|2018-05-11 11:30,11,130.67,130.68,130.64,130.65,1458
20180601|2018-05-11 12:00,11,130.66,130.67,130.62,130.63,1098
20180601|2018-05-11 12:30,11,130.64,130.65,130.61,130.62,1141
20180601|2018-05-11 13:00,11,130.62,130.65,130.61,130.64,1157
20180601|2018-05-11 13:30,11,130.64,130.68,130.64,130.67,2016
20180601|2018-05-11 14:00,11,130.67,130.68,130.65,130.67,789
20180601|2018-05-11 14:30,11,130.67,130.72,130.66,130.69,880
20180601|2018-05-11 15:00,11,130.7,130.72,130.69,130.72,891
20180601|2018-05-14 04:30,14,130.49,130.49,130.46,130.48,27
20180601|2018-05-14 05:00,14,130.47,130.47,130.36,130.43,3350
20180601|2018-05-14 05:30,14,130.44,130.5,130.43,130.47,676
20180601|2018-05-14 06:00,14,130.47,130.57,130.46,130.55,2580
20180601|2018-05-14 06:30,14,130.56,130.57,130.52,130.54,1698
20180601|2018-05-14 07:00,14,130.53,130.54,130.45,130.47,3008
20180601|2018-05-14 07:30,14,130.47,130.48,130.42,130.44,2768
20180601|2018-05-14 08:00,14,130.45,130.45,130.37,130.37,2578
20180601|2018-05-14 08:30,14,130.37,130.38,130.25,130.27,4704
20180601|2018-05-14 09:00,14,130.27,130.35,130.23,130.31,5310
20180601|2018-05-14 09:30,14,130.31,130.35,130.28,130.29,3287
20180601|2018-05-14 10:00,14,130.29,130.32,130.28,130.29,3181
20180601|2018-05-14 10:30,14,130.3,130.33,130.27,130.31,2347
20180601|2018-05-14 11:00,14,130.3,130.35,130.27,130.34,1896
20180601|2018-05-14 11:30,14,130.33,130.34,130.29,130.33,1221
20180601|2018-05-14 12:00,14,130.33,130.37,130.31,130.36,1197
20180601|2018-05-14 12:30,14,130.36,130.38,130.35,130.37,885
20180601|2018-05-14 13:00,14,130.37,130.37,130.31,130.32,1761
20180601|2018-05-14 13:30,14,130.33,130.38,130.32,130.37,3721
20180601|2018-05-14 14:00,14,130.36,130.37,130.3,130.31,1248
20180601|2018-05-14 14:30,14,130.31,130.32,130.27,130.28,1308
20180601|2018-05-14 15:00,14,130.28,130.31,130.24,130.24,597
20180601|2018-05-15 05:00,15,130.13,130.17,130.01,130.02,4057
20180601|2018-05-15 05:30,15,130.02,130.06,129.99,130.05,1431
20180601|2018-05-15 06:00,15,130.04,130.07,130.03,130.07,2737
20180601|2018-05-15 06:30,15,130.07,130.09,129.96,129.96,5017
20180601|2018-05-15 07:00,15,129.96,130.01,129.9,129.96,12621
20180601|2018-05-15 07:30,15,129.96,129.98,129.7,129.79,13940
20180601|2018-05-15 08:00,15,129.79,129.81,129.65,129.68,8366
20180601|2018-05-15 08:30,15,129.67,129.7,129.53,129.56,11528
20180601|2018-05-15 09:00,15,129.56,129.73,129.56,129.72,7426
20180601|2018-05-15 09:30,15,129.71,129.74,129.66,129.67,6323
20180601|2018-05-15 10:00,15,129.67,129.67,129.62,129.65,4750
20180601|2018-05-15 10:30,15,129.66,129.66,129.56,129.6,3157
20180601|2018-05-15 11:00,15,129.59,129.59,129.53,129.57,2737
20180601|2018-05-15 11:30,15,129.56,129.56,129.45,129.47,3463
20180601|2018-05-15 12:00,15,129.47,129.49,129.38,129.43,5085
20180601|2018-05-15 12:30,15,129.43,129.46,129.38,129.4,3845
20180601|2018-05-15 13:00,15,129.4,129.4,129.25,129.32,4808
20180601|2018-05-15 13:30,15,129.32,129.46,129.29,129.4,7238
20180601|2018-05-15 14:00,15,129.41,129.54,129.4,129.47,5778
20180601|2018-05-15 14:30,15,129.47,129.61,129.46,129.61,3571
20180601|2018-05-15 15:00,15,129.6,129.64,129.58,129.6,2068
20180601|2018-05-16 04:30,16,129.65,129.67,129.65,129.67,12
20180601|2018-05-16 05:00,16,129.68,129.72,129.63,129.69,2596
20180601|2018-05-16 05:30,16,129.69,129.71,129.66,129.67,1735
20180601|2018-05-16 06:00,16,129.67,129.67,129.62,129.64,2278
20180601|2018-05-16 06:30,16,129.64,129.8,129.57,129.79,6055
20180601|2018-05-16 07:00,16,129.79,129.85,129.72,129.79,11778
20180601|2018-05-16 07:30,16,129.78,129.81,129.68,129.78,5460
20180601|2018-05-16 08:00,16,129.78,129.79,129.7,129.71,5481
20180601|2018-05-16 08:30,16,129.7,129.72,129.64,129.64,6611
20180601|2018-05-16 09:00,16,129.64,129.66,129.57,129.59,8169
20180601|2018-05-16 09:30,16,129.58,129.6,129.51,129.55,5297
20180601|2018-05-16 10:00,16,129.54,129.59,129.49,129.51,5151
20180601|2018-05-16 10:30,16,129.52,129.64,129.48,129.62,4205
20180601|2018-05-16 11:00,16,129.61,129.62,129.51,129.51,5366
20180601|2018-05-16 11:30,16,129.52,129.55,129.5,129.53,4063
20180601|2018-05-16 12:00,16,129.53,129.53,129.45,129.45,2651
20180601|2018-05-16 12:30,16,129.46,129.52,129.45,129.47,2910
20180601|2018-05-16 13:00,16,129.47,129.48,129.43,129.45,1517
20180601|2018-05-16 13:30,16,129.44,129.45,129.36,129.39,4862
20180601|2018-05-16 14:00,16,129.39,129.43,129.38,129.42,3070
20180601|2018-05-16 14:30,16,129.42,129.45,129.38,129.43,3155
20180601|2018-05-16 15:00,16,129.42,129.44,129.4,129.41,892
20180601|2018-05-17 05:00,17,129.35,129.4,129.3,129.39,4500
20180601|2018-05-17 05:30,17,129.39,129.42,129.35,129.39,2111
20180601|2018-05-17 06:00,17,129.39,129.44,129.33,129.36,1304
20180601|2018-05-17 06:30,17,129.36,129.37,129.27,129.27,2121
20180601|2018-05-17 07:00,17,129.26,129.31,129.25,129.26,4958
20180601|2018-05-17 07:30,17,129.27,129.35,129.22,129.3,6078
20180601|2018-05-17 08:00,17,129.29,129.37,129.29,129.36,5825
20180601|2018-05-17 08:30,17,129.37,129.45,129.32,129.44,6310
20180601|2018-05-17 09:00,17,129.44,129.45,129.32,129.33,4327
20180601|2018-05-17 09:30,17,129.33,129.36,129.26,129.3,3795
20180601|2018-05-17 10:00,17,129.29,129.29,129.18,129.19,4289
20180601|2018-05-17 10:30,17,129.19,129.25,129.18,129.25,4471
20180601|2018-05-17 11:00,17,129.24,129.29,129.24,129.27,4150
20180601|2018-05-17 11:30,17,129.27,129.3,129.26,129.28,2035
20180601|2018-05-17 12:00,17,129.28,129.28,129.24,129.27,1792
20180601|2018-05-17 12:30,17,129.27,129.29,129.24,129.25,2416
20180601|2018-05-17 13:00,17,129.25,129.29,129.25,129.28,2154
20180601|2018-05-17 13:30,17,129.28,129.3,129.26,129.26,3249
20180601|2018-05-17 14:00,17,129.26,129.27,129.22,129.26,2714
20180601|2018-05-17 14:30,17,129.25,129.3,129.23,129.28,2657
20180601|2018-05-17 15:00,17,129.27,129.29,129.27,129.29,1406
20180601|2018-05-18 04:30,18,129.36,129.4,129.35,129.4,13
20180601|2018-05-18 05:00,18,129.39,129.44,129.31,129.31,2246
20180601|2018-05-18 05:30,18,129.31,129.4,129.3,129.38,2013
20180601|2018-05-18 06:00,18,129.38,129.38,129.32,129.35,2661
20180601|2018-05-18 06:30,18,129.35,129.36,129.23,129.25,3495
20180601|2018-05-18 07:00,18,129.25,129.27,129.18,129.22,5220
20180601|2018-05-18 07:30,18,129.22,129.49,129.21,129.49,15072
20180601|2018-05-18 08:00,18,129.49,129.55,129.47,129.48,7796
20180601|2018-05-18 08:30,18,129.48,129.56,129.47,129.51,7299
20180601|2018-05-18 09:00,18,129.51,129.57,129.5,129.56,3903
20180601|2018-05-18 09:30,18,129.56,129.65,129.56,129.59,6138
20180601|2018-05-18 10:00,18,129.59,129.65,129.58,129.64,4474
20180601|2018-05-18 10:30,18,129.64,129.65,129.57,129.61,2737
20180601|2018-05-18 11:00,18,129.61,129.67,129.61,129.66,3114
20180601|2018-05-18 11:30,18,129.67,129.67,129.64,129.66,3356
20180601|2018-05-18 12:00,18,129.65,129.66,129.59,129.6,1007
20180601|2018-05-22 04:30,22,129.4,129.47,129.37,129.37,340
20180601|2018-05-22 05:00,22,129.38,129.43,129.27,129.43,5083
20180601|2018-05-22 05:30,22,129.42,129.42,129.35,129.39,2005
20180601|2018-05-22 06:00,22,129.39,129.48,129.39,129.46,3278
20180601|2018-05-22 06:30,22,129.46,129.48,129.42,129.43,2121
20180601|2018-05-22 07:00,22,129.44,129.48,129.38,129.45,7816
20180601|2018-05-22 07:30,22,129.45,129.57,129.43,129.57,6149
20180601|2018-05-22 08:00,22,129.57,129.58,129.52,129.57,3952
20180601|2018-05-22 08:30,22,129.57,129.61,129.54,129.55,6944
20180601|2018-05-22 09:00,22,129.54,129.62,129.5,129.61,4874
20180601|2018-05-22 09:30,22,129.61,129.63,129.57,129.6,6839
20180601|2018-05-22 10:00,22,129.6,129.64,129.55,129.63,8001
20180601|2018-05-22 10:30,22,129.62,129.67,129.61,129.64,5890
20180601|2018-05-22 11:00,22,129.64,129.65,129.62,129.64,2866
20180601|2018-05-22 11:30,22,129.64,129.68,129.63,129.64,3796
20180601|2018-05-22 12:00,22,129.65,129.66,129.6,129.62,3391
20180601|2018-05-22 12:30,22,129.63,129.64,129.61,129.63,2532
20180601|2018-05-22 13:00,22,129.62,129.63,129.61,129.62,2434
20180601|2018-05-22 13:30,22,129.63,129.64,129.6,129.63,3837
20180601|2018-05-22 14:00,22,129.62,129.66,129.6,129.64,2248
20180601|2018-05-22 14:30,22,129.65,129.69,129.64,129.67,2238
20180601|2018-05-22 15:00,22,129.67,129.71,129.63,129.71,1274
20180601|2018-05-23 05:00,23,130.18,130.26,130.08,130.11,5617
20180601|2018-05-23 05:30,23,130.1,130.12,130.01,130.05,3664
20180601|2018-05-23 06:00,23,130.05,130.09,129.99,130.06,4463
20180601|2018-05-23 06:30,23,130.06,130.13,130.02,130.12,3319
20180601|2018-05-23 07:00,23,130.11,130.17,130.02,130.02,7511
20180601|2018-05-23 07:30,23,130.03,130.1,130,130.03,6105
20180601|2018-05-23 08:00,23,130.04,130.05,129.95,129.97,9750
20180601|2018-05-23 08:30,23,129.96,130.02,129.93,130,8171
20180601|2018-05-23 09:00,23,130,130.02,129.93,129.99,7924
20180601|2018-05-23 09:30,23,129.99,130.07,129.99,130.05,6803
20180601|2018-05-23 10:00,23,130.05,130.11,130.05,130.1,5511
20180601|2018-05-23 10:30,23,130.09,130.13,130.06,130.1,5414
20180601|2018-05-23 11:00,23,130.09,130.18,130.09,130.16,8094
20180601|2018-05-23 11:30,23,130.16,130.2,130.11,130.12,3087
20180601|2018-05-23 12:00,23,130.13,130.16,130.05,130.06,3446
20180601|2018-05-23 12:30,23,130.06,130.08,130.01,130.03,3321
20180601|2018-05-23 13:00,23,130.04,130.14,130.03,130.1,4415
20180601|2018-05-23 13:30,23,130.09,130.18,130.09,130.17,6428
20180601|2018-05-23 14:00,23,130.17,130.17,130.11,130.12,2069
20180601|2018-05-23 14:30,23,130.12,130.12,130.02,130.08,3789
20180601|2018-05-23 15:00,23,130.07,130.2,130.07,130.17,2391
20180601|2018-05-24 04:30,24,130.04,130.06,130.04,130.06,787
20180601|2018-05-24 05:00,24,130.06,130.06,129.95,129.96,2277
20180601|2018-05-24 05:30,24,129.96,130.04,129.95,130,1423
20180601|2018-05-24 06:00,24,130,130.07,129.99,130.06,1888
20180601|2018-05-24 06:30,24,130.06,130.13,130.04,130.12,2778
20180601|2018-05-24 07:00,24,130.13,130.2,130.11,130.15,5158
20180601|2018-05-24 07:30,24,130.15,130.28,130.15,130.23,7542
20180601|2018-05-24 08:00,24,130.23,130.32,130.23,130.31,5943
20180601|2018-05-24 08:30,24,130.32,130.48,130.26,130.44,15971
20180601|2018-05-24 09:00,24,130.45,130.49,130.4,130.47,8104
20180601|2018-05-24 09:30,24,130.48,130.55,130.44,130.55,8353
20180601|2018-05-24 10:00,24,130.55,130.56,130.46,130.46,6679
20180601|2018-05-24 10:30,24,130.47,130.58,130.47,130.52,7429
20180601|2018-05-24 11:00,24,130.53,130.53,130.46,130.48,4502
20180601|2018-05-24 11:30,24,130.48,130.53,130.47,130.5,2733
20180601|2018-05-24 12:00,24,130.49,130.54,130.43,130.47,4386
20180601|2018-05-24 12:30,24,130.47,130.51,130.47,130.51,3194
20180601|2018-05-24 13:00,24,130.51,130.52,130.42,130.43,4399
20180601|2018-05-24 13:30,24,130.43,130.49,130.42,130.47,6987
20180601|2018-05-24 14:00,24,130.48,130.51,130.45,130.48,3235
20180601|2018-05-24 14:30,24,130.48,130.5,130.46,130.48,1405
20180601|2018-05-24 15:00,24,130.47,130.5,130.44,130.44,788
20180601|2018-05-25 05:00,25,130.62,130.66,130.55,130.62,3060
20180601|2018-05-25 05:30,25,130.62,130.7,130.61,130.69,1031
20180601|2018-05-25 06:00,25,130.68,130.73,130.66,130.72,2852
20180601|2018-05-25 06:30,25,130.73,130.74,130.66,130.71,2213
20180601|2018-05-25 07:00,25,130.72,130.88,130.72,130.84,5527
20180601|2018-05-25 07:30,25,130.83,130.99,130.82,130.98,7701
20180601|2018-05-25 08:00,25,130.97,131.02,130.88,130.9,7307
20180601|2018-05-25 08:30,25,130.9,131.05,130.9,130.97,4524
20180601|2018-05-25 09:00,25,130.97,131.06,130.91,131.05,4616
20180601|2018-05-25 09:30,25,131.05,131.06,130.99,131.01,3843
20180601|2018-05-25 10:00,25,131.01,131.07,130.99,131.07,3435
20180601|2018-05-25 10:30,25,131.06,131.07,131.01,131.04,4338
20180601|2018-05-25 11:00,25,131.04,131.05,130.99,131,3198
20180601|2018-05-25 11:30,25,131,131.04,130.99,130.99,2247
20180601|2018-05-25 12:00,25,130.99,131.03,130.98,131.03,1147
20180601|2018-05-25 12:30,25,131.04,131.05,131.02,131.04,1361
20180601|2018-05-25 13:00,25,131.03,131.06,131.03,131.05,1660
20180601|2018-05-25 13:30,25,131.05,131.06,131.03,131.05,2719
20180601|2018-05-25 14:00,25,131.05,131.06,131.04,131.05,1002
20180601|2018-05-25 14:30,25,131.05,131.08,131.04,131.07,609
20180601|2018-05-25 15:00,25,131.07,131.08,131.06,131.07,369
20180601|2018-05-28 05:00,28,131.01,131.24,131.01,131.11,796
20180601|2018-05-28 05:30,28,131.12,131.23,131.12,131.18,323
20180601|2018-05-28 06:00,28,131.16,131.27,131.13,131.27,605
20180601|2018-05-28 06:30,28,131.27,131.36,131.23,131.36,822
20180601|2018-05-28 07:00,28,131.37,131.46,131.32,131.43,2074
20180601|2018-05-28 07:30,28,131.43,131.49,131.42,131.47,906
20180601|2018-05-28 08:00,28,131.47,131.6,131.47,131.57,820
20180601|2018-05-28 08:30,28,131.57,131.63,131.54,131.63,1532
20180601|2018-05-28 09:00,28,131.62,131.62,131.52,131.53,1551
20180601|2018-05-28 09:30,28,131.53,131.59,131.53,131.58,1276
20180601|2018-05-28 10:00,28,131.57,131.61,131.56,131.58,2234
20180601|2018-05-28 10:30,28,131.57,131.6,131.55,131.58,357
20180601|2018-05-28 11:00,28,131.58,131.62,131.58,131.6,581
20180601|2018-05-28 11:30,28,131.61,131.63,131.6,131.62,171
20180601|2018-05-28 12:00,28,131.64,131.65,131.61,131.61,28
20180601|2018-05-28 12:30,28,131.62,131.62,131.59,131.6,24
20180601|2018-05-28 13:00,28,131.59,131.63,131.59,131.63,12
20180601|2018-05-28 13:30,28,131.64,131.69,131.59,131.69,408
20180601|2018-05-28 14:00,28,131.67,131.7,131.6,131.65,135
20180601|2018-05-28 14:30,28,131.61,131.61,131.57,131.57,36
20180601|2018-05-28 15:00,28,131.57,131.59,131.56,131.59,47
20180601|2018-05-29 05:00,29,131.98,132.1,131.87,131.98,1456
20180601|2018-05-29 05:30,29,131.99,132.2,131.96,132.17,972
20180601|2018-05-29 06:00,29,132.16,132.22,132.04,132.1,612
20180601|2018-05-29 06:30,29,132.09,132.09,131.93,131.94,1285
20180601|2018-05-29 07:00,29,131.95,132.01,131.75,131.83,2056
20180601|2018-05-29 07:30,29,131.84,131.86,131.67,131.7,2208
20180601|2018-05-29 08:00,29,131.71,131.91,131.64,131.91,1468
20180601|2018-05-29 08:30,29,131.91,131.92,131.81,131.85,723
20180601|2018-05-29 09:00,29,131.85,131.86,131.75,131.82,1333
20180601|2018-05-29 09:30,29,131.82,132.06,131.8,132.06,1524
20180601|2018-05-29 10:00,29,132.06,132.21,132.06,132.15,882
20180601|2018-05-29 10:30,29,132.18,132.44,132.17,132.38,1675
20180601|2018-05-29 11:00,29,132.39,132.55,132.39,132.53,1262
20180601|2018-05-29 11:30,29,132.53,132.56,132.32,132.34,801
20180601|2018-05-29 12:00,29,132.35,132.51,132.34,132.43,365
20180601|2018-05-29 12:30,29,132.43,132.57,132.41,132.43,193
20180601|2018-05-29 13:00,29,132.45,132.66,132.39,132.59,790
20180601|2018-05-29 13:30,29,132.59,132.92,132.58,132.9,393
20180601|2018-05-29 14:00,29,132.9,132.9,132.74,132.81,631
20180601|2018-05-29 14:30,29,132.82,132.83,132.65,132.65,555
20180601|2018-05-29 15:00,29,132.66,132.74,132.6,132.69,56
20180601|2018-05-30 05:00,30,132.35,132.35,132,132.09,202
20180601|2018-05-30 06:00,30,131.98,132,131.88,131.88,22
20180601|2018-05-30 06:30,30,131.98,131.98,131.93,131.93,17
20180601|2018-05-30 07:00,30,132,132.23,131.97,132.1,210
20180601|2018-05-30 07:30,30,132.1,132.3,132.1,132.3,137
20180601|2018-05-30 08:00,30,132.31,132.31,132.27,132.27,5
20180601|2018-05-30 08:30,30,132.29,132.42,132.28,132.39,315
20180601|2018-05-30 09:00,30,132.16,132.18,132.11,132.11,29
20180601|2018-05-30 09:30,30,132.16,132.18,131.96,131.96,25
20180601|2018-05-30 10:00,30,131.93,132.07,131.93,132.07,131
20180601|2018-05-30 10:30,30,131.92,131.92,131.82,131.82,30
20180601|2018-05-30 11:00,30,131.9,131.9,131.9,131.9,34
20180601|2018-05-30 11:30,30,131.86,131.86,131.86,131.86,4
20180601|2018-05-30 12:30,30,131.92,131.92,131.87,131.89,24
20180601|2018-05-30 13:00,30,131.86,131.86,131.83,131.84,32
20180601|2018-05-30 13:30,30,131.92,131.94,131.92,131.94,9
20180601|2018-05-30 14:30,30,131.84,131.84,131.84,131.84,3
20180601|2018-05-31 05:30,31,131.74,131.74,131.74,131.74,1
20180601|2018-05-31 06:30,31,131.8,131.8,131.71,131.71,14
20180601|2018-05-31 07:00,31,131.71,131.72,131.57,131.72,53
20180601|2018-05-31 07:30,31,131.96,131.96,131.96,131.96,1
20180601|2018-05-31 08:00,31,132.05,132.05,132.05,132.05,1
20180601|2018-05-31 09:30,31,132.22,132.22,132.22,132.22,23
20180601|2018-05-31 10:30,31,132.14,132.14,132.14,132.14,50
20180601|2018-05-31 13:30,31,132.31,132.31,132.31,132.31,2
20180601|2018-06-04 09:30,4,131.82,131.82,131.82,131.82,1
20180601|2018-06-05 11:30,5,131.94,131.94,131.94,131.94,4
20180601|2018-06-13 10:30,13,131.83,131.83,131.81,131.81,13
20180901|2018-05-10 11:30,10,133.68,133.68,133.68,133.68,1
20180901|2018-05-14 04:30,14,133.94,133.94,133.94,133.94,2
20180901|2018-05-14 05:00,14,133.78,133.78,133.78,133.78,2
20180901|2018-05-14 08:00,14,133.7,133.7,133.66,133.66,30
20180901|2018-05-14 08:30,14,133.64,133.64,133.53,133.53,83
20180901|2018-05-14 09:00,14,133.53,133.53,133.53,133.53,2
20180901|2018-05-14 09:30,14,133.57,133.57,133.57,133.57,3
20180901|2018-05-14 13:30,14,133.57,133.57,133.57,133.57,15
20180901|2018-05-15 05:00,15,133.39,133.39,133.37,133.39,7
20180901|2018-05-15 07:30,15,133.02,133.02,132.92,132.92,19
20180901|2018-05-15 08:00,15,132.82,132.82,132.82,132.82,20
20180901|2018-05-15 08:30,15,132.72,132.72,132.72,132.72,10
20180901|2018-05-15 09:00,15,132.75,132.85,132.75,132.85,76
20180901|2018-05-15 09:30,15,132.82,132.82,132.82,132.82,32
20180901|2018-05-15 10:00,15,132.82,132.82,132.8,132.8,24
20180901|2018-05-15 12:00,15,132.46,132.46,132.46,132.46,10
20180901|2018-05-15 12:30,15,132.56,132.56,132.56,132.56,122
20180901|2018-05-15 13:30,15,132.39,132.42,132.39,132.42,18
20180901|2018-05-15 14:00,15,132.65,132.65,132.65,132.65,4
20180901|2018-05-15 14:30,15,132.65,132.65,132.65,132.65,2
20180901|2018-05-15 15:00,15,132.75,132.75,132.75,132.75,4
20180901|2018-05-16 06:30,16,132.93,132.93,132.93,132.93,10
20180901|2018-05-16 09:30,16,132.65,132.65,132.65,132.65,15
20180901|2018-05-16 14:00,16,132.53,132.53,132.53,132.53,1
20180901|2018-05-16 14:30,16,132.54,132.54,132.54,132.54,26
20180901|2018-05-17 08:00,17,132.4,132.4,132.4,132.4,15
20180901|2018-05-17 09:00,17,132.49,132.49,132.49,132.49,32
20180901|2018-05-17 09:30,17,132.34,132.34,132.34,132.34,15
20180901|2018-05-17 11:00,17,132.33,132.33,132.33,132.33,47
20180901|2018-05-17 13:30,17,132.35,132.35,132.35,132.35,42
20180901|2018-05-17 14:30,17,132.3,132.3,132.3,132.3,3
20180901|2018-05-18 05:00,18,132.47,132.47,132.46,132.46,4
20180901|2018-05-18 08:30,18,132.64,132.64,132.64,132.64,74
20180901|2018-05-18 09:00,18,132.63,132.63,132.63,132.63,70
20180901|2018-05-18 09:30,18,132.68,132.73,132.68,132.73,28
20180901|2018-05-18 10:00,18,132.73,132.76,132.73,132.76,18
20180901|2018-05-18 10:30,18,132.74,132.74,132.71,132.72,10
20180901|2018-05-18 11:00,18,132.72,132.78,132.72,132.78,28
20180901|2018-05-18 11:30,18,132.78,132.8,132.77,132.79,45
20180901|2018-05-18 12:00,18,132.71,132.71,132.69,132.69,38
20180901|2018-05-22 04:30,22,132.05,132.05,132.05,132.05,2
20180901|2018-05-22 05:00,22,132.42,132.47,132.41,132.47,9
20180901|2018-05-22 05:30,22,132.46,132.48,132.46,132.47,18
20180901|2018-05-22 06:00,22,132.49,132.53,132.49,132.53,5
20180901|2018-05-22 06:30,22,132.57,132.57,132.57,132.57,12
20180901|2018-05-22 07:00,22,132.53,132.53,132.47,132.52,86
20180901|2018-05-22 07:30,22,132.53,132.64,132.53,132.64,16
20180901|2018-05-22 08:00,22,132.63,132.66,132.62,132.66,168
20180901|2018-05-22 08:30,22,132.67,132.69,132.63,132.64,487
20180901|2018-05-22 09:00,22,132.63,132.71,132.59,132.7,163
20180901|2018-05-22 09:30,22,132.7,132.71,132.67,132.7,224
20180901|2018-05-22 10:00,22,132.69,132.72,132.64,132.72,1133
20180901|2018-05-22 10:30,22,132.72,132.75,132.7,132.73,1213
20180901|2018-05-22 11:00,22,132.73,132.73,132.71,132.73,814
20180901|2018-05-22 11:30,22,132.73,132.76,132.71,132.72,622
20180901|2018-05-22 12:00,22,132.74,132.75,132.68,132.7,590
20180901|2018-05-22 12:30,22,132.7,132.72,132.68,132.7,642
20180901|2018-05-22 13:00,22,132.7,132.71,132.7,132.7,469
20180901|2018-05-22 13:30,22,132.7,132.72,132.67,132.72,574
20180901|2018-05-22 14:00,22,132.72,132.75,132.67,132.74,687
20180901|2018-05-22 14:30,22,132.74,132.77,132.73,132.77,515
20180901|2018-05-22 15:00,22,132.77,132.77,132.72,132.72,86
20180901|2018-05-23 05:00,23,133.19,133.39,133.19,133.28,332
20180901|2018-05-23 05:30,23,133.28,133.28,133.14,133.17,508
20180901|2018-05-23 06:00,23,133.18,133.23,133.13,133.23,292
20180901|2018-05-23 06:30,23,133.18,133.28,133.17,133.27,214
20180901|2018-05-23 07:00,23,133.26,133.33,133.18,133.18,638
20180901|2018-05-23 07:30,23,133.17,133.24,133.14,133.19,302
20180901|2018-05-23 08:00,23,133.2,133.2,133.11,133.11,451
20180901|2018-05-23 08:30,23,133.11,133.16,133.08,133.14,420
20180901|2018-05-23 09:00,23,133.14,133.15,133.08,133.11,538
20180901|2018-05-23 09:30,23,133.12,133.19,133.12,133.18,762
20180901|2018-05-23 10:00,23,133.17,133.23,133.17,133.21,536
20180901|2018-05-23 10:30,23,133.22,133.26,133.18,133.22,724
20180901|2018-05-23 11:00,23,133.23,133.32,133.23,133.32,439
20180901|2018-05-23 11:30,23,133.32,133.35,133.26,133.27,270
20180901|2018-05-23 12:00,23,133.28,133.31,133.2,133.2,404
20180901|2018-05-23 12:30,23,133.21,133.22,133.18,133.18,169
20180901|2018-05-23 13:00,23,133.19,133.29,133.19,133.23,425
20180901|2018-05-23 13:30,23,133.24,133.31,133.24,133.29,249
20180901|2018-05-23 14:00,23,133.26,133.32,133.25,133.25,146
20180901|2018-05-23 14:30,23,133.26,133.26,133.18,133.21,350
20180901|2018-05-23 15:00,23,133.23,133.33,133.23,133.33,264
20180901|2018-05-24 04:30,24,133.3,133.3,133.3,133.3,2
20180901|2018-05-24 05:00,24,133.25,133.25,133.07,133.09,551
20180901|2018-05-24 05:30,24,133.08,133.15,133.08,133.11,336
20180901|2018-05-24 06:00,24,133.1,133.19,133.1,133.19,430
20180901|2018-05-24 06:30,24,133.19,133.26,133.19,133.25,1078
20180901|2018-05-24 07:00,24,133.26,133.33,133.25,133.28,999
20180901|2018-05-24 07:30,24,133.28,133.44,133.28,133.36,2401
20180901|2018-05-24 08:00,24,133.37,133.47,133.37,133.47,709
20180901|2018-05-24 08:30,24,133.48,133.66,133.44,133.64,1330
20180901|2018-05-24 09:00,24,133.64,133.67,133.58,133.65,1130
20180901|2018-05-24 09:30,24,133.66,133.74,133.63,133.73,1722
20180901|2018-05-24 10:00,24,133.74,133.75,133.64,133.66,2224
20180901|2018-05-24 10:30,24,133.66,133.77,133.66,133.73,1696
20180901|2018-05-24 11:00,24,133.74,133.75,133.66,133.69,1022
20180901|2018-05-24 11:30,24,133.69,133.73,133.68,133.72,496
20180901|2018-05-24 12:00,24,133.71,133.78,133.66,133.69,741
20180901|2018-05-24 12:30,24,133.7,133.74,133.7,133.74,746
20180901|2018-05-24 13:00,24,133.76,133.76,133.67,133.68,686
20180901|2018-05-24 13:30,24,133.67,133.72,133.66,133.69,1963
20180901|2018-05-24 14:00,24,133.69,133.73,133.69,133.72,876
20180901|2018-05-24 14:30,24,133.72,133.75,133.7,133.72,659
20180901|2018-05-24 15:00,24,133.73,133.75,133.7,133.7,354
20180901|2018-05-25 05:00,25,133.82,133.89,133.72,133.87,2081
20180901|2018-05-25 05:30,25,133.86,133.95,133.86,133.93,703
20180901|2018-05-25 06:00,25,133.94,134,133.9,133.97,1994
20180901|2018-05-25 06:30,25,133.98,134.01,133.93,133.98,1216
20180901|2018-05-25 07:00,25,133.99,134.16,133.99,134.11,4517
20180901|2018-05-25 07:30,25,134.1,134.34,134.1,134.34,6039
20180901|2018-05-25 08:00,25,134.33,134.38,134.23,134.24,4702
20180901|2018-05-25 08:30,25,134.25,134.39,134.24,134.33,4639
20180901|2018-05-25 09:00,25,134.33,134.42,134.27,134.41,3691
20180901|2018-05-25 09:30,25,134.41,134.43,134.36,134.39,4264
20180901|2018-05-25 10:00,25,134.39,134.46,134.36,134.44,3845
20180901|2018-05-25 10:30,25,134.44,134.47,134.41,134.42,3771
20180901|2018-05-25 11:00,25,134.43,134.44,134.37,134.38,2049
20180901|2018-05-25 11:30,25,134.39,134.42,134.37,134.39,1372
20180901|2018-05-25 12:00,25,134.38,134.41,134.35,134.4,1561
20180901|2018-05-25 12:30,25,134.41,134.44,134.4,134.42,860
20180901|2018-05-25 13:00,25,134.42,134.43,134.41,134.42,1165
20180901|2018-05-25 13:30,25,134.42,134.43,134.37,134.4,2568
20180901|2018-05-25 14:00,25,134.4,134.42,134.4,134.4,796
20180901|2018-05-25 14:30,25,134.41,134.45,134.4,134.43,655
20180901|2018-05-25 15:00,25,134.44,134.46,134.43,134.43,360
20180901|2018-05-28 04:30,28,134.47,134.47,134.47,134.47,5
20180901|2018-05-28 05:00,28,134.48,134.67,134.35,134.53,2164
20180901|2018-05-28 05:30,28,134.54,134.66,134.54,134.6,812
20180901|2018-05-28 06:00,28,134.59,134.7,134.56,134.69,1302
20180901|2018-05-28 06:30,28,134.7,134.77,134.65,134.76,1584
20180901|2018-05-28 07:00,28,134.76,134.91,134.71,134.87,5924
20180901|2018-05-28 07:30,28,134.87,134.96,134.87,134.92,2510
20180901|2018-05-28 08:00,28,134.92,135.05,134.91,135.02,3935
20180901|2018-05-28 08:30,28,135.02,135.05,134.97,135.05,2615
20180901|2018-05-28 09:00,28,135.04,135.04,134.91,134.93,3039
20180901|2018-05-28 09:30,28,134.93,135,134.92,134.99,2028
20180901|2018-05-28 10:00,28,134.98,135.02,134.97,134.98,2538
20180901|2018-05-28 10:30,28,134.98,135.01,134.97,134.99,828
20180901|2018-05-28 11:00,28,134.99,135.03,134.99,135.01,1321
20180901|2018-05-28 11:30,28,135.01,135.05,135.01,135.04,539
20180901|2018-05-28 12:00,28,135.05,135.06,135.03,135.03,149
20180901|2018-05-28 12:30,28,135.03,135.03,134.99,135,248
20180901|2018-05-28 13:00,28,135,135.05,135,135.05,494
20180901|2018-05-28 13:30,28,135.05,135.12,135.02,135.11,1991
20180901|2018-05-28 14:00,28,135.1,135.11,135.02,135.06,494
20180901|2018-05-28 14:30,28,135.05,135.06,134.97,134.97,559
20180901|2018-05-28 15:00,28,134.97,134.99,134.97,134.97,125
20180901|2018-05-29 05:00,29,135.46,135.53,135.34,135.47,7687
20180901|2018-05-29 05:30,29,135.48,135.71,135.44,135.69,3053
20180901|2018-05-29 06:00,29,135.67,135.74,135.53,135.6,4519
20180901|2018-05-29 06:30,29,135.6,135.6,135.41,135.42,6044
20180901|2018-05-29 07:00,29,135.43,135.49,135.17,135.27,10964
20180901|2018-05-29 07:30,29,135.28,135.31,135.14,135.2,12335
20180901|2018-05-29 08:00,29,135.21,135.42,135.12,135.42,9489
20180901|2018-05-29 08:30,29,135.42,135.42,135.3,135.37,9551
20180901|2018-05-29 09:00,29,135.35,135.35,135.22,135.27,9046
20180901|2018-05-29 09:30,29,135.28,135.53,135.25,135.53,10586
20180901|2018-05-29 10:00,29,135.53,135.72,135.53,135.67,12788
20180901|2018-05-29 10:30,29,135.67,135.96,135.67,135.89,11964
20180901|2018-05-29 11:00,29,135.9,136.1,135.9,136.07,9819
20180901|2018-05-29 11:30,29,136.07,136.1,135.87,135.93,7904
20180901|2018-05-29 12:00,29,135.93,136.13,135.92,136.04,5756
20180901|2018-05-29 12:30,29,136.04,136.18,136.01,136.05,5415
20180901|2018-05-29 13:00,29,136.05,136.32,136.02,136.24,7481
20180901|2018-05-29 13:30,29,136.25,136.61,136.25,136.61,16454
20180901|2018-05-29 14:00,29,136.61,136.61,136.42,136.51,8287
20180901|2018-05-29 14:30,29,136.51,136.52,136.31,136.32,3972
20180901|2018-05-29 15:00,29,136.32,136.33,136.25,136.3,1124
20180901|2018-05-30 05:00,30,135.77,135.83,135.52,135.53,10065
20180901|2018-05-30 05:30,30,135.53,135.65,135.44,135.56,3990
20180901|2018-05-30 06:00,30,135.56,135.63,135.28,135.32,6603
20180901|2018-05-30 06:30,30,135.33,135.45,135.32,135.45,5418
20180901|2018-05-30 07:00,30,135.45,135.83,135.38,135.61,12715
20180901|2018-05-30 07:30,30,135.58,135.85,135.58,135.74,10682
20180901|2018-05-30 08:00,30,135.73,135.84,135.73,135.84,8278
20180901|2018-05-30 08:30,30,135.84,136.12,135.81,136.11,9285
20180901|2018-05-30 09:00,30,136.11,136.13,135.56,135.57,20531
20180901|2018-05-30 09:30,30,135.57,135.77,135.51,135.52,11406
20180901|2018-05-30 10:00,30,135.52,135.67,135.49,135.52,10427
20180901|2018-05-30 10:30,30,135.51,135.52,135.3,135.4,8562
20180901|2018-05-30 11:00,30,135.4,135.49,135.35,135.47,6616
20180901|2018-05-30 11:30,30,135.46,135.46,135.35,135.43,4191
20180901|2018-05-30 12:00,30,135.43,135.49,135.43,135.49,2262
20180901|2018-05-30 12:30,30,135.49,135.49,135.42,135.42,2598
20180901|2018-05-30 13:00,30,135.42,135.48,135.39,135.47,4397
20180901|2018-05-30 13:30,30,135.48,135.58,135.46,135.54,6359
20180901|2018-05-30 14:00,30,135.55,135.58,135.49,135.55,2606
20180901|2018-05-30 14:30,30,135.55,135.58,135.52,135.57,2134
20180901|2018-05-30 15:00,30,135.56,135.57,135.4,135.42,1064
20180901|2018-05-31 05:00,31,135.28,135.46,135.28,135.35,4445
20180901|2018-05-31 05:30,31,135.34,135.37,135.27,135.32,2001
20180901|2018-05-31 06:00,31,135.32,135.44,135.31,135.33,2188
20180901|2018-05-31 06:30,31,135.34,135.38,135.26,135.27,3567
20180901|2018-05-31 07:00,31,135.26,135.36,135.22,135.31,9235
20180901|2018-05-31 07:30,31,135.3,135.71,135.29,135.65,15010
20180901|2018-05-31 08:00,31,135.64,135.83,135.64,135.81,9663
20180901|2018-05-31 08:30,31,135.8,135.96,135.67,135.92,13871
20180901|2018-05-31 09:00,31,135.91,135.99,135.8,135.94,12438
20180901|2018-05-31 09:30,31,135.94,135.99,135.85,135.89,14167
20180901|2018-05-31 10:00,31,135.89,135.96,135.8,135.85,11413
20180901|2018-05-31 10:30,31,135.85,135.91,135.56,135.78,13297
20180901|2018-05-31 11:00,31,135.78,135.85,135.73,135.85,5395
20180901|2018-05-31 11:30,31,135.85,135.85,135.75,135.75,6849
20180901|2018-05-31 12:00,31,135.75,135.79,135.67,135.72,6386
20180901|2018-05-31 12:30,31,135.72,135.99,135.71,135.99,6319
20180901|2018-05-31 13:00,31,135.99,136.01,135.9,135.93,7913
20180901|2018-05-31 13:30,31,135.94,135.99,135.86,135.96,11384
20180901|2018-05-31 14:00,31,135.96,135.96,135.81,135.84,5007
20180901|2018-05-31 14:30,31,135.84,135.86,135.76,135.77,4813
20180901|2018-05-31 15:00,31,135.78,135.8,135.62,135.62,3025
20180901|2018-06-01 04:30,1,135.43,135.43,135.43,135.43,12
20180901|2018-06-01 05:00,1,135.39,135.45,135.34,135.37,3698
20180901|2018-06-01 05:30,1,135.37,135.47,135.34,135.43,2418
20180901|2018-06-01 06:00,1,135.43,135.48,135.36,135.39,2280
20180901|2018-06-01 06:30,1,135.38,135.4,135.3,135.32,3672
20180901|2018-06-01 07:00,1,135.33,135.41,135.29,135.38,7821
20180901|2018-06-01 07:30,1,135.37,135.47,135.2,135.39,20967
20180901|2018-06-01 08:00,1,135.39,135.51,135.34,135.45,7930
20180901|2018-06-01 08:30,1,135.46,135.47,135.36,135.4,5490
20180901|2018-06-01 09:00,1,135.4,135.69,135.39,135.53,10894
20180901|2018-06-01 09:30,1,135.53,135.69,135.52,135.68,9004
20180901|2018-06-01 10:00,1,135.67,135.81,135.66,135.76,7033
20180901|2018-06-01 10:30,1,135.76,135.8,135.66,135.68,4503
20180901|2018-06-01 11:00,1,135.68,135.68,135.59,135.67,5417
20180901|2018-06-01 11:30,1,135.67,135.75,135.64,135.72,2740
20180901|2018-06-01 12:00,1,135.72,135.82,135.7,135.8,4263
20180901|2018-06-01 12:30,1,135.81,135.85,135.81,135.85,5920
20180901|2018-06-01 13:00,1,135.85,135.89,135.84,135.88,5147
20180901|2018-06-01 13:30,1,135.88,135.95,135.82,135.85,12665
20180901|2018-06-01 14:00,1,135.86,135.91,135.81,135.86,4458
20180901|2018-06-01 14:30,1,135.87,135.87,135.7,135.71,3811
20180901|2018-06-01 15:00,1,135.71,135.72,135.64,135.66,1314
20180901|2018-06-04 04:30,4,135.44,135.54,135.44,135.54,17
20180901|2018-06-04 05:00,4,135.46,135.58,135.4,135.57,5318
20180901|2018-06-04 05:30,4,135.57,135.64,135.55,135.62,1328
20180901|2018-06-04 06:00,4,135.63,135.66,135.53,135.55,1231
20180901|2018-06-04 06:30,4,135.56,135.61,135.54,135.61,2060
20180901|2018-06-04 07:00,4,135.62,135.76,135.61,135.69,7739
20180901|2018-06-04 07:30,4,135.69,135.73,135.66,135.68,5371
20180901|2018-06-04 08:00,4,135.68,135.69,135.57,135.58,3714
20180901|2018-06-04 08:30,4,135.58,135.59,135.45,135.46,5506
20180901|2018-06-04 09:00,4,135.46,135.49,135.4,135.45,5098
20180901|2018-06-04 09:30,4,135.45,135.5,135.37,135.38,7345
20180901|2018-06-04 10:00,4,135.38,135.39,135.29,135.31,7803
20180901|2018-06-04 10:30,4,135.31,135.35,135.27,135.35,3612
20180901|2018-06-04 11:00,4,135.35,135.35,135.25,135.29,2723
20180901|2018-06-04 11:30,4,135.29,135.3,135.25,135.26,3254
20180901|2018-06-04 12:00,4,135.26,135.27,135.21,135.25,4959
20180901|2018-06-04 12:30,4,135.25,135.29,135.24,135.25,3176
20180901|2018-06-04 13:00,4,135.25,135.33,135.25,135.32,3612
20180901|2018-06-04 13:30,4,135.32,135.39,135.31,135.35,7088
20180901|2018-06-04 14:00,4,135.35,135.39,135.34,135.38,4116
20180901|2018-06-04 14:30,4,135.38,135.39,135.29,135.29,3764
20180901|2018-06-04 15:00,4,135.3,135.33,135.29,135.31,1641
20180901|2018-06-05 04:30,5,135.49,135.49,135.46,135.46,26
20180901|2018-06-05 05:00,5,135.46,135.56,135.43,135.55,3950
20180901|2018-06-05 05:30,5,135.55,135.65,135.55,135.59,2222
20180901|2018-06-05 06:00,5,135.6,135.66,135.57,135.61,1771
20180901|2018-06-05 06:30,5,135.61,135.66,135.6,135.65,3491
20180901|2018-06-05 07:00,5,135.64,135.73,135.62,135.68,9090
20180901|2018-06-05 07:30,5,135.69,135.74,135.61,135.74,6042
20180901|2018-06-05 08:00,5,135.74,135.77,135.66,135.67,5143
20180901|2018-06-05 08:30,5,135.67,135.7,135.59,135.69,9208
20180901|2018-06-05 09:00,5,135.69,135.7,135.53,135.57,7788
20180901|2018-06-05 09:30,5,135.57,135.66,135.55,135.61,9566
20180901|2018-06-05 10:00,5,135.6,135.68,135.57,135.63,7904
20180901|2018-06-05 10:30,5,135.63,135.7,135.58,135.65,4514
20180901|2018-06-05 11:00,5,135.65,135.7,135.52,135.7,6828
20180901|2018-06-05 11:30,5,135.71,135.71,135.63,135.7,2901
20180901|2018-06-05 12:00,5,135.7,135.72,135.61,135.61,3453
20180901|2018-06-05 12:30,5,135.61,135.64,135.61,135.63,1581
20180901|2018-06-05 13:00,5,135.63,135.64,135.6,135.6,1852
20180901|2018-06-05 13:30,5,135.6,135.62,135.59,135.61,4578
20180901|2018-06-05 14:00,5,135.62,135.68,135.62,135.66,1791
20180901|2018-06-05 14:30,5,135.65,135.67,135.64,135.65,1285
20180901|2018-06-05 15:00,5,135.65,135.67,135.58,135.59,905
20180901|2018-06-06 04:30,6,135.27,135.27,135.24,135.25,48
20180901|2018-06-06 05:00,6,135.25,135.26,135.1,135.22,4923
20180901|2018-06-06 05:30,6,135.22,135.29,135.1,135.14,3150
20180901|2018-06-06 06:00,6,135.15,135.17,135.07,135.1,1985
20180901|2018-06-06 06:30,6,135.1,135.13,135.04,135.05,2364
20180901|2018-06-06 07:00,6,135.04,135.1,135.01,135.05,6602
20180901|2018-06-06 07:30,6,135.04,135.12,134.95,135.08,6434
20180901|2018-06-06 08:00,6,135.08,135.14,135.04,135.05,5672
20180901|2018-06-06 08:30,6,135.06,135.07,134.94,134.94,5619
20180901|2018-06-06 09:00,6,134.94,135,134.87,134.88,5665
20180901|2018-06-06 09:30,6,134.89,134.98,134.84,134.84,8885
20180901|2018-06-06 10:00,6,134.84,134.86,134.78,134.83,6478
20180901|2018-06-06 10:30,6,134.83,134.86,134.78,134.86,4632
20180901|2018-06-06 11:00,6,134.85,134.89,134.83,134.88,3824
20180901|2018-06-06 11:30,6,134.88,134.91,134.82,134.83,3299
20180901|2018-06-06 12:00,6,134.83,134.92,134.82,134.88,2773
20180901|2018-06-06 12:30,6,134.88,134.89,134.84,134.86,1660
20180901|2018-06-06 13:00,6,134.86,134.89,134.83,134.88,2875
20180901|2018-06-06 13:30,6,134.88,134.94,134.88,134.89,4137
20180901|2018-06-06 14:00,6,134.88,134.92,134.87,134.91,2133
20180901|2018-06-06 14:30,6,134.91,135,134.91,134.99,1425
20180901|2018-06-06 15:00,6,134.99,134.99,134.9,134.91,763
20180901|2018-06-07 04:30,7,134.73,134.82,134.73,134.82,135
20180901|2018-06-07 05:00,7,134.83,134.83,134.57,134.59,6247
20180901|2018-06-07 05:30,7,134.59,134.75,134.59,134.74,2636
20180901|2018-06-07 06:00,7,134.74,134.77,134.71,134.77,1978
20180901|2018-06-07 06:30,7,134.76,134.8,134.74,134.8,2133
20180901|2018-06-07 07:00,7,134.8,134.84,134.7,134.73,4964
20180901|2018-06-07 07:30,7,134.73,134.85,134.71,134.85,4927
20180901|2018-06-07 08:00,7,134.86,134.94,134.78,134.92,4259
20180901|2018-06-07 08:30,7,134.91,135.01,134.9,134.98,5954
20180901|2018-06-07 09:00,7,134.97,135.1,134.94,135.09,5586
20180901|2018-06-07 09:30,7,135.09,135.16,135.06,135.06,5643
20180901|2018-06-07 10:00,7,135.06,135.08,134.99,135.06,5354
20180901|2018-06-07 10:30,7,135.06,135.15,135.01,135.15,3265
20180901|2018-06-07 11:00,7,135.14,135.2,135.12,135.18,3194
20180901|2018-06-07 11:30,7,135.19,135.25,135.18,135.23,4001
20180901|2018-06-07 12:00,7,135.23,135.33,135.19,135.33,2155
20180901|2018-06-07 12:30,7,135.34,135.64,135.33,135.5,13168
20180901|2018-06-07 13:00,7,135.51,135.58,135.33,135.36,6022
20180901|2018-06-07 13:30,7,135.35,135.37,135.18,135.23,8726
20180901|2018-06-07 14:00,7,135.23,135.27,135.18,135.23,4691
20180901|2018-06-07 14:30,7,135.23,135.36,135.21,135.32,2036
20180901|2018-06-07 15:00,7,135.32,135.33,135.21,135.22,612
20180901|2018-06-08 04:30,8,135.58,135.58,135.58,135.58,1
20180901|2018-06-08 05:00,8,135.59,135.64,135.4,135.41,4272
20180901|2018-06-08 05:30,8,135.42,135.42,135.33,135.36,2441
20180901|2018-06-08 06:00,8,135.35,135.39,135.3,135.33,2304
20180901|2018-06-08 06:30,8,135.33,135.33,135.22,135.27,3892
20180901|2018-06-08 07:00,8,135.26,135.27,135.07,135.08,6328
20180901|2018-06-08 07:30,8,135.09,135.37,135,135.03,15850
20180901|2018-06-08 08:00,8,135.02,135.03,134.83,134.84,11494
20180901|2018-06-08 08:30,8,134.84,135,134.82,134.9,10094
20180901|2018-06-08 09:00,8,134.91,135.02,134.84,134.9,6867
20180901|2018-06-08 09:30,8,134.9,134.97,134.84,134.9,5863
20180901|2018-06-08 10:00,8,134.91,134.99,134.89,134.93,4271
20180901|2018-06-08 10:30,8,134.93,134.96,134.88,134.91,3595
20180901|2018-06-08 11:00,8,134.91,134.97,134.9,134.91,1674
20180901|2018-06-08 11:30,8,134.91,134.93,134.88,134.92,1271
20180901|2018-06-08 12:00,8,134.93,134.97,134.92,134.92,1693
20180901|2018-06-08 12:30,8,134.92,134.99,134.92,134.99,1574
20180901|2018-06-08 13:00,8,134.98,134.99,134.96,134.97,2523
20180901|2018-06-08 13:30,8,134.97,134.97,134.91,134.91,2550
20180901|2018-06-08 14:00,8,134.91,134.96,134.9,134.95,1291
20180901|2018-06-08 14:30,8,134.96,134.97,134.85,134.87,1879
20180901|2018-06-08 15:00,8,134.86,134.87,134.82,134.82,553
20180901|2018-06-11 05:00,11,134.68,134.86,134.68,134.83,2915
20180901|2018-06-11 05:30,11,134.83,134.86,134.77,134.78,1368
20180901|2018-06-11 06:00,11,134.78,134.89,134.78,134.88,2007
20180901|2018-06-11 06:30,11,134.88,134.96,134.83,134.96,2237
20180901|2018-06-11 07:00,11,134.96,135.03,134.94,134.99,5815
20180901|2018-06-11 07:30,11,134.99,135.02,134.92,134.97,2772
20180901|2018-06-11 08:00,11,134.97,135,134.94,134.94,3057
20180901|2018-06-11 08:30,11,134.94,134.99,134.91,134.91,3835
20180901|2018-06-11 09:00,11,134.91,134.93,134.79,134.79,5610
20180901|2018-06-11 09:30,11,134.79,134.99,134.79,134.98,4471
20180901|2018-06-11 10:00,11,134.97,134.99,134.9,134.9,3960
20180901|2018-06-11 10:30,11,134.9,134.94,134.9,134.92,2272
20180901|2018-06-11 11:00,11,134.92,134.97,134.92,134.93,1333
20180901|2018-06-11 11:30,11,134.93,134.96,134.93,134.94,1198
20180901|2018-06-11 12:00,11,134.94,134.96,134.87,134.87,1588
20180901|2018-06-11 12:30,11,134.88,134.93,134.87,134.9,1195
20180901|2018-06-11 13:00,11,134.89,134.95,134.89,134.95,1349
20180901|2018-06-11 13:30,11,134.95,134.98,134.91,134.92,2947
20180901|2018-06-11 14:00,11,134.92,134.94,134.9,134.92,1331
20180901|2018-06-11 14:30,11,134.93,134.95,134.91,134.94,1533
20180901|2018-06-11 15:00,11,134.94,134.99,134.93,134.99,683
20180901|2018-06-12 04:30,12,134.83,134.83,134.83,134.83,4
20180901|2018-06-12 05:00,12,134.83,134.97,134.81,134.93,2101
20180901|2018-06-12 05:30,12,134.93,134.99,134.9,134.96,1476
20180901|2018-06-12 06:00,12,134.95,134.97,134.92,134.94,1867
20180901|2018-06-12 06:30,12,134.94,135.01,134.94,134.96,3067
20180901|2018-06-12 07:00,12,134.96,135.01,134.9,134.93,3731
20180901|2018-06-12 07:30,12,134.92,135.05,134.9,134.91,5223
20180901|2018-06-12 08:00,12,134.91,135.04,134.87,135.03,3878
20180901|2018-06-12 08:30,12,135.03,135.15,134.98,135.09,6724
20180901|2018-06-12 09:00,12,135.09,135.1,135.01,135.05,4885
20180901|2018-06-12 09:30,12,135.06,135.09,135.04,135.08,4569
20180901|2018-06-12 10:00,12,135.07,135.1,135.04,135.07,3261
20180901|2018-06-12 10:30,12,135.07,135.07,135.03,135.06,1936
20180901|2018-06-12 11:00,12,135.07,135.08,135.05,135.08,1829
20180901|2018-06-12 11:30,12,135.08,135.09,135.01,135.04,2362
20180901|2018-06-12 12:00,12,135.04,135.11,135.02,135.11,3920
20180901|2018-06-12 12:30,12,135.11,135.14,135.06,135.11,2302
20180901|2018-06-12 13:00,12,135.12,135.12,135.03,135.08,2290
20180901|2018-06-12 13:30,12,135.08,135.11,135.07,135.1,2494
20180901|2018-06-12 14:00,12,135.11,135.12,135.07,135.1,1208
20180901|2018-06-12 14:30,12,135.1,135.11,135.08,135.09,1817
20180901|2018-06-12 15:00,12,135.09,135.13,135.08,135.13,608
20180901|2018-06-13 04:30,13,135.12,135.12,135.12,135.12,6
20180901|2018-06-13 05:00,13,135.08,135.22,135.08,135.17,2658
20180901|2018-06-13 05:30,13,135.16,135.22,135.14,135.17,1113
20180901|2018-06-13 06:00,13,135.17,135.25,135.15,135.24,1381
20180901|2018-06-13 06:30,13,135.24,135.25,135.2,135.2,1574
20180901|2018-06-13 07:00,13,135.21,135.25,135.11,135.15,8128
20180901|2018-06-13 07:30,13,135.15,135.19,135.1,135.18,4176
20180901|2018-06-13 08:00,13,135.18,135.2,135.14,135.14,2891
20180901|2018-06-13 08:30,13,135.15,135.18,135.13,135.16,5440
20180901|2018-06-13 09:00,13,135.17,135.2,135.14,135.14,3540
20180901|2018-06-13 09:30,13,135.13,135.13,135.07,135.13,3749
20180901|2018-06-13 10:00,13,135.12,135.16,135.12,135.14,3638
20180901|2018-06-13 10:30,13,135.14,135.17,135.07,135.07,2764
20180901|2018-06-13 11:00,13,135.07,135.1,135.01,135.04,2812
20180901|2018-06-13 11:30,13,135.04,135.07,135,135.05,1782
20180901|2018-06-13 12:00,13,135.05,135.06,134.98,134.99,2587
20180901|2018-06-13 12:30,13,134.99,135.04,134.99,134.99,4055
20180901|2018-06-13 13:00,13,134.98,134.98,134.66,134.66,8547
20180901|2018-06-13 13:30,13,134.66,134.77,134.53,134.74,8798
20180901|2018-06-13 14:00,13,134.73,134.78,134.68,134.69,3359
20180901|2018-06-13 14:30,13,134.69,134.8,134.68,134.78,1803
20180901|2018-06-13 15:00,13,134.78,134.83,134.74,134.82,1044
20180901|2018-06-14 05:00,14,134.96,135.01,134.85,135,2919
20180901|2018-06-14 05:30,14,135,135.01,134.93,134.99,1137
20180901|2018-06-14 06:00,14,134.99,135.03,134.95,134.98,1587
20180901|2018-06-14 06:30,14,134.98,135.16,134.92,135.11,4052
20180901|2018-06-14 07:00,14,135.1,135.21,135.1,135.18,7619
20180901|2018-06-14 07:30,14,135.18,135.28,135.12,135.24,6913
20180901|2018-06-14 08:00,14,135.25,135.25,135.03,135.03,5821
20180901|2018-06-14 08:30,14,135.03,135.13,134.96,135.04,11613
20180901|2018-06-14 09:00,14,135.04,135.17,135.01,135.17,6046
20180901|2018-06-14 09:30,14,135.17,135.29,135.17,135.28,5892
20180901|2018-06-14 10:00,14,135.29,135.33,135.24,135.32,6200
20180901|2018-06-14 10:30,14,135.32,135.32,135.23,135.26,5102
20180901|2018-06-14 11:00,14,135.25,135.32,135.23,135.32,2612
20180901|2018-06-14 11:30,14,135.32,135.42,135.3,135.42,2418
20180901|2018-06-14 12:00,14,135.42,135.46,135.4,135.41,3102
20180901|2018-06-14 12:30,14,135.42,135.44,135.37,135.38,2041
20180901|2018-06-14 13:00,14,135.37,135.39,135.34,135.37,2251
20180901|2018-06-14 13:30,14,135.36,135.38,135.32,135.36,4575
20180901|2018-06-14 14:00,14,135.37,135.42,135.34,135.41,2570
20180901|2018-06-14 14:30,14,135.41,135.47,135.4,135.46,1862
20180901|2018-06-14 15:00,14,135.47,135.47,135.42,135.44,833
20180901|2018-06-15 05:00,15,135.62,135.76,135.48,135.67,4675
20180901|2018-06-15 05:30,15,135.67,135.73,135.6,135.63,1141
20180901|2018-06-15 06:00,15,135.62,135.67,135.58,135.58,1659
20180901|2018-06-15 06:30,15,135.58,135.59,135.51,135.59,2054
20180901|2018-06-15 07:00,15,135.58,135.65,135.56,135.63,4201
20180901|2018-06-15 07:30,15,135.63,135.97,135.63,135.93,8960
20180901|2018-06-15 08:00,15,135.94,136,135.91,135.91,7013
20180901|2018-06-15 08:30,15,135.92,136.05,135.92,136.02,6646
20180901|2018-06-15 09:00,15,136.04,136.18,136,136.15,8722
20180901|2018-06-15 09:30,15,136.16,136.31,136.16,136.27,10639
20180901|2018-06-15 10:00,15,136.27,136.28,136.1,136.14,7210
20180901|2018-06-15 10:30,15,136.14,136.14,136.02,136.06,6005
20180901|2018-06-15 11:00,15,136.07,136.12,136.06,136.11,3538
20180901|2018-06-15 11:30,15,136.11,136.16,136.07,136.14,2390
20180901|2018-06-15 12:00,15,136.14,136.21,136.13,136.18,2176
20180901|2018-06-15 12:30,15,136.17,136.27,136.16,136.25,2466
20180901|2018-06-15 13:00,15,136.25,136.25,136.15,136.17,3090
20180901|2018-06-15 13:30,15,136.16,136.17,136.04,136.08,4816
20180901|2018-06-15 14:00,15,136.08,136.15,136.06,136.12,2033
20180901|2018-06-15 14:30,15,136.12,136.14,135.96,135.97,3234
20180901|2018-06-15 15:00,15,135.98,136.08,135.97,136.08,2365
20180901|2018-06-18 04:30,18,136.05,136.08,136.05,136.08,25
20180901|2018-06-18 05:00,18,136.08,136.23,136.06,136.21,2029
20180901|2018-06-18 05:30,18,136.22,136.29,136.19,136.24,1121
20180901|2018-06-18 06:00,18,136.23,136.24,136.15,136.21,1273
20180901|2018-06-18 06:30,18,136.21,136.34,136.19,136.32,1643
20180901|2018-06-18 07:00,18,136.32,136.39,136.25,136.26,3182
20180901|2018-06-18 07:30,18,136.27,136.32,136.21,136.28,5756
20180901|2018-06-18 08:00,18,136.29,136.31,136.21,136.24,3956
20180901|2018-06-18 08:30,18,136.23,136.26,136.16,136.2,5802
20180901|2018-06-18 09:00,18,136.2,136.28,136.2,136.26,3861
20180901|2018-06-18 09:30,18,136.25,136.26,136.14,136.24,3872
20180901|2018-06-18 10:00,18,136.24,136.25,136.16,136.24,4226
20180901|2018-06-18 10:30,18,136.23,136.27,136.2,136.25,2445
20180901|2018-06-18 11:00,18,136.25,136.32,136.24,136.27,3838
20180901|2018-06-18 11:30,18,136.26,136.31,136.25,136.28,1742
20180901|2018-06-18 12:00,18,136.28,136.29,136.2,136.21,2401
20180901|2018-06-18 12:30,18,136.21,136.26,136.19,136.21,2064
20180901|2018-06-18 13:00,18,136.2,136.24,136.2,136.21,1593
20180901|2018-06-18 13:30,18,136.21,136.25,136.19,136.24,2658
20180901|2018-06-18 14:00,18,136.24,136.28,136.23,136.25,1498
20180901|2018-06-18 14:30,18,136.26,136.26,136.23,136.25,684
20180901|2018-06-18 15:00,18,136.24,136.29,136.24,136.28,634
20180901|2018-06-19 05:00,19,136.66,136.77,136.64,136.73,5207
20180901|2018-06-19 05:30,19,136.72,136.89,136.7,136.83,3856
20180901|2018-06-19 06:00,19,136.84,136.94,136.82,136.83,3452
20180901|2018-06-19 06:30,19,136.84,136.94,136.81,136.81,4823
20180901|2018-06-19 07:00,19,136.81,136.94,136.73,136.92,8183
20180901|2018-06-19 07:30,19,136.91,136.95,136.7,136.71,7013
20180901|2018-06-19 08:00,19,136.71,136.73,136.65,136.66,6737
20180901|2018-06-19 08:30,19,136.66,136.69,136.58,136.69,5286
20180901|2018-06-19 09:00,19,136.69,136.86,136.68,136.84,5547
20180901|2018-06-19 09:30,19,136.83,136.91,136.74,136.77,7481
20180901|2018-06-19 10:00,19,136.76,136.86,136.74,136.77,6389
20180901|2018-06-19 10:30,19,136.76,136.81,136.73,136.74,3301
20180901|2018-06-19 11:00,19,136.74,136.83,136.73,136.8,1965
20180901|2018-06-19 11:30,19,136.8,136.87,136.8,136.84,2415
20180901|2018-06-19 12:00,19,136.84,136.88,136.83,136.86,1627
20180901|2018-06-19 12:30,19,136.85,136.87,136.77,136.8,2202
20180901|2018-06-19 13:00,19,136.8,136.81,136.76,136.8,1932
20180901|2018-06-19 13:30,19,136.81,136.82,136.73,136.74,3420
20180901|2018-06-19 14:00,19,136.74,136.81,136.72,136.81,1557
20180901|2018-06-19 14:30,19,136.82,136.83,136.77,136.78,1336
20180901|2018-06-19 15:00,19,136.8,136.8,136.72,136.73,777
20180901|2018-06-20 04:30,20,136.69,136.7,136.69,136.7,15
20180901|2018-06-20 05:00,20,136.71,136.78,136.7,136.77,2198
20180901|2018-06-20 05:30,20,136.76,136.85,136.76,136.82,876
20180901|2018-06-20 06:00,20,136.82,136.85,136.73,136.74,1037
20180901|2018-06-20 06:30,20,136.73,136.78,136.66,136.71,2534
20180901|2018-06-20 07:00,20,136.71,136.81,136.71,136.78,3511
20180901|2018-06-20 07:30,20,136.78,136.85,136.76,136.78,4829
20180901|2018-06-20 08:00,20,136.78,136.95,136.75,136.88,5532
20180901|2018-06-20 08:30,20,136.87,136.87,136.63,136.66,8152
20180901|2018-06-20 09:00,20,136.67,136.75,136.64,136.7,5536
20180901|2018-06-20 09:30,20,136.69,136.75,136.66,136.71,4468
20180901|2018-06-20 10:00,20,136.71,136.76,136.68,136.71,4731
20180901|2018-06-20 10:30,20,136.71,136.72,136.65,136.66,3784
20180901|2018-06-20 11:00,20,136.66,136.67,136.58,136.59,4381
20180901|2018-06-20 11:30,20,136.59,136.6,136.56,136.6,2169
20180901|2018-06-20 12:00,20,136.6,136.63,136.59,136.62,1659
20180901|2018-06-20 12:30,20,136.62,136.65,136.6,136.6,1969
20180901|2018-06-20 13:00,20,136.6,136.6,136.52,136.54,2463
20180901|2018-06-20 13:30,20,136.55,136.59,136.46,136.48,3726
20180901|2018-06-20 14:00,20,136.48,136.58,136.47,136.54,1579
20180901|2018-06-20 14:30,20,136.55,136.57,136.49,136.49,1834
20180901|2018-06-20 15:00,20,136.49,136.52,136.46,136.46,640
20180901|2018-06-21 05:00,21,136.72,136.9,136.72,136.82,4095
20180901|2018-06-21 05:30,21,136.82,136.87,136.73,136.76,1890
20180901|2018-06-21 06:00,21,136.76,136.76,136.63,136.66,2630
20180901|2018-06-21 06:30,21,136.65,136.76,136.64,136.73,3364
20180901|2018-06-21 07:00,21,136.74,136.83,136.7,136.77,6110
20180901|2018-06-21 07:30,21,136.78,136.96,136.78,136.94,6913
20180901|2018-06-21 08:00,21,136.93,136.98,136.91,136.94,5396
20180901|2018-06-21 08:30,21,136.95,137.06,136.94,136.99,7269
20180901|2018-06-21 09:00,21,137,137.16,136.99,137.14,7682
20180901|2018-06-21 09:30,21,137.15,137.18,137.07,137.13,8440
20180901|2018-06-21 10:00,21,137.14,137.19,137.13,137.19,5868
20180901|2018-06-21 10:30,21,137.18,137.2,137.08,137.12,3624
20180901|2018-06-21 11:00,21,137.13,137.17,137.12,137.15,1998
20180901|2018-06-21 11:30,21,137.15,137.2,137.14,137.2,3015
20180901|2018-06-21 12:00,21,137.2,137.2,137.08,137.09,3367
20180901|2018-06-21 12:30,21,137.1,137.11,137,137,3748
20180901|2018-06-21 13:00,21,137,137.03,136.94,136.95,4647
20180901|2018-06-21 13:30,21,136.96,137.04,136.92,137.02,4693
20180901|2018-06-21 14:00,21,137.02,137.1,136.99,137.01,3645
20180901|2018-06-21 14:30,21,137.01,137.05,136.99,137,1145
20180901|2018-06-21 15:00,21,137,137.01,136.93,136.97,2904
20180901|2018-06-22 05:00,22,136.83,136.88,136.75,136.79,2843
20180901|2018-06-22 05:30,22,136.79,136.8,136.72,136.78,1194
20180901|2018-06-22 06:00,22,136.78,136.79,136.74,136.76,1470
20180901|2018-06-22 06:30,22,136.76,136.8,136.71,136.73,1514
20180901|2018-06-22 07:00,22,136.73,136.76,136.67,136.7,4402
20180901|2018-06-22 07:30,22,136.69,137.36,136.69,137.17,14469
20180901|2018-06-22 08:00,22,137.16,137.18,137,137.11,8892
20180901|2018-06-22 08:30,22,137.11,137.24,137.1,137.19,5645
20180901|2018-06-22 09:00,22,137.19,137.27,137.13,137.26,5137
20180901|2018-06-22 09:30,22,137.26,137.36,137.23,137.28,5673
20180901|2018-06-22 10:00,22,137.28,137.33,137.24,137.25,3618
20180901|2018-06-22 10:30,22,137.26,137.3,137.1,137.12,3286
20180901|2018-06-22 11:00,22,137.12,137.18,137.09,137.17,2463
20180901|2018-06-22 11:30,22,137.16,137.22,137.15,137.17,2482
20180901|2018-06-22 12:00,22,137.16,137.19,137.15,137.17,1425
20180901|2018-06-22 12:30,22,137.17,137.18,137.14,137.17,881
20180901|2018-06-22 13:00,22,137.18,137.2,137.15,137.19,2104
20180901|2018-06-22 13:30,22,137.19,137.22,137.16,137.18,2138
20180901|2018-06-22 14:00,22,137.18,137.2,137.16,137.18,1669
20180901|2018-06-22 14:30,22,137.18,137.2,137.17,137.19,709
20180901|2018-06-22 15:00,22,137.18,137.21,137.16,137.2,743
20180901|2018-06-25 05:00,25,137.38,137.62,137.32,137.49,4486
20180901|2018-06-25 05:30,25,137.5,137.5,137.41,137.44,1639
20180901|2018-06-25 06:00,25,137.43,137.47,137.3,137.38,2293
20180901|2018-06-25 06:30,25,137.37,137.47,137.36,137.46,1880
20180901|2018-06-25 07:00,25,137.46,137.52,137.4,137.43,4971
20180901|2018-06-25 07:30,25,137.42,137.47,137.33,137.34,5528
20180901|2018-06-25 08:00,25,137.33,137.37,137.31,137.36,4245
20180901|2018-06-25 08:30,25,137.36,137.48,137.33,137.47,5916
20180901|2018-06-25 09:00,25,137.48,137.54,137.43,137.44,5446
20180901|2018-06-25 09:30,25,137.45,137.55,137.44,137.53,4099
20180901|2018-06-25 10:00,25,137.53,137.65,137.52,137.64,3714
20180901|2018-06-25 10:30,25,137.64,137.65,137.56,137.58,2934
20180901|2018-06-25 11:00,25,137.58,137.67,137.58,137.62,2254
20180901|2018-06-25 11:30,25,137.62,137.68,137.61,137.62,2439
20180901|2018-06-25 12:00,25,137.62,137.64,137.57,137.57,1919
20180901|2018-06-25 12:30,25,137.57,137.57,137.52,137.53,1702
20180901|2018-06-25 13:00,25,137.54,137.61,137.52,137.61,2459
20180901|2018-06-25 13:30,25,137.61,137.68,137.6,137.67,3304
20180901|2018-06-25 14:00,25,137.67,137.71,137.65,137.66,1653
20180901|2018-06-25 14:30,25,137.66,137.67,137.52,137.59,3878
20180901|2018-06-25 15:00,25,137.59,137.63,137.53,137.53,957
20180901|2018-06-26 05:00,26,137.63,137.79,137.53,137.73,2580
20180901|2018-06-26 05:30,26,137.74,137.81,137.73,137.77,2556
20180901|2018-06-26 06:00,26,137.77,137.83,137.75,137.81,2346
20180901|2018-06-26 06:30,26,137.8,138.03,137.79,138.01,4102
20180901|2018-06-26 07:00,26,138.01,138.02,137.91,137.92,6225
20180901|2018-06-26 07:30,26,137.92,137.92,137.77,137.79,8145
20180901|2018-06-26 08:00,26,137.78,137.78,137.52,137.52,8670
20180901|2018-06-26 08:30,26,137.52,137.59,137.5,137.52,8408
20180901|2018-06-26 09:00,26,137.52,137.53,137.37,137.43,6744
20180901|2018-06-26 09:30,26,137.43,137.53,137.43,137.49,5547
20180901|2018-06-26 10:00,26,137.49,137.52,137.41,137.45,4154
20180901|2018-06-26 10:30,26,137.45,137.48,137.45,137.45,2316
20180901|2018-06-26 11:00,26,137.46,137.58,137.44,137.57,3908
20180901|2018-06-26 11:30,26,137.57,137.57,137.47,137.5,1778
20180901|2018-06-26 12:00,26,137.5,137.5,137.43,137.43,2106
20180901|2018-06-26 12:30,26,137.43,137.46,137.4,137.42,2244
20180901|2018-06-26 13:00,26,137.43,137.49,137.43,137.47,2009
20180901|2018-06-26 13:30,26,137.47,137.57,137.45,137.54,4958
20180901|2018-06-26 14:00,26,137.53,137.55,137.51,137.52,1824
20180901|2018-06-26 14:30,26,137.53,137.54,137.48,137.54,1752
20180901|2018-06-26 15:00,26,137.53,137.53,137.45,137.48,1275
20180901|2018-06-27 05:00,27,137.75,137.79,137.7,137.74,3029
20180901|2018-06-27 05:30,27,137.73,137.8,137.7,137.78,2084
20180901|2018-06-27 06:00,27,137.78,137.83,137.75,137.83,1507
20180901|2018-06-27 06:30,27,137.82,137.82,137.53,137.6,3921
20180901|2018-06-27 07:00,27,137.6,137.7,137.47,137.65,7460
20180901|2018-06-27 07:30,27,137.66,137.75,137.58,137.75,5486
20180901|2018-06-27 08:00,27,137.75,137.8,137.7,137.75,4742
20180901|2018-06-27 08:30,27,137.75,137.81,137.7,137.75,4702
20180901|2018-06-27 09:00,27,137.74,137.76,137.63,137.68,4223
20180901|2018-06-27 09:30,27,137.69,137.7,137.56,137.6,4757
20180901|2018-06-27 10:00,27,137.59,137.76,137.59,137.68,6662
20180901|2018-06-27 10:30,27,137.69,137.72,137.63,137.64,3510
20180901|2018-06-27 11:00,27,137.63,137.65,137.55,137.61,2639
20180901|2018-06-27 11:30,27,137.61,137.67,137.6,137.64,2154
20180901|2018-06-27 12:00,27,137.64,137.71,137.63,137.7,2880
20180901|2018-06-27 12:30,27,137.7,137.71,137.64,137.69,1676
20180901|2018-06-27 13:00,27,137.69,137.75,137.68,137.75,2885
20180901|2018-06-27 13:30,27,137.74,137.85,137.74,137.84,5281
20180901|2018-06-27 14:00,27,137.84,138.02,137.77,137.77,8110
20180901|2018-06-27 14:30,27,137.78,137.96,137.76,137.95,2496
20180901|2018-06-27 15:00,27,137.94,137.95,137.88,137.9,1289
20180901|2018-06-28 05:00,28,137.74,137.75,137.6,137.6,4914
20180901|2018-06-28 05:30,28,137.6,137.66,137.57,137.64,2015
20180901|2018-06-28 06:00,28,137.65,137.73,137.62,137.67,1669
20180901|2018-06-28 06:30,28,137.67,137.73,137.6,137.61,3150
20180901|2018-06-28 07:00,28,137.62,137.72,137.6,137.61,5405
20180901|2018-06-28 07:30,28,137.61,137.64,137.54,137.6,7134
20180901|2018-06-28 08:00,28,137.6,137.6,137.41,137.43,8663
20180901|2018-06-28 08:30,28,137.43,137.46,137.28,137.29,14412
20180901|2018-06-28 09:00,28,137.29,137.31,137.2,137.28,10360
20180901|2018-06-28 09:30,28,137.28,137.34,137.14,137.16,5157
20180901|2018-06-28 10:00,28,137.15,137.18,136.96,137,5553
20180901|2018-06-28 10:30,28,137,137.02,136.91,136.96,5244
20180901|2018-06-28 11:00,28,136.95,137.09,136.94,137.08,4438
20180901|2018-06-28 11:30,28,137.08,137.11,137.04,137.04,2319
20180901|2018-06-28 12:00,28,137.04,137.09,136.98,137.04,2705
20180901|2018-06-28 12:30,28,137.04,137.08,136.96,136.99,1836
20180901|2018-06-28 13:00,28,136.99,137.05,136.97,137.05,2433
20180901|2018-06-28 13:30,28,137.05,137.11,137.04,137.1,4264
20180901|2018-06-28 14:00,28,137.1,137.15,137.08,137.11,2147
20180901|2018-06-28 14:30,28,137.11,137.15,137.1,137.14,2488
20180901|2018-06-28 15:00,28,137.14,137.14,137.07,137.14,878
20180901|2018-06-29 05:00,29,136.97,137.23,136.97,137.22,3639
20180901|2018-06-29 05:30,29,137.21,137.23,137.05,137.1,2614
20180901|2018-06-29 06:00,29,137.1,137.15,137.09,137.11,1583
20180901|2018-06-29 06:30,29,137.11,137.12,137.05,137.07,1577
20180901|2018-06-29 07:00,29,137.07,137.18,137.03,137.16,6064
20180901|2018-06-29 07:30,29,137.15,137.15,136.73,136.95,10537
20180901|2018-06-29 08:00,29,136.96,136.96,136.7,136.84,7368
20180901|2018-06-29 08:30,29,136.84,136.86,136.74,136.85,6754
20180901|2018-06-29 09:00,29,136.85,136.95,136.84,136.92,5709
20180901|2018-06-29 09:30,29,136.91,136.92,136.71,136.77,8838
20180901|2018-06-29 10:00,29,136.77,136.85,136.76,136.79,5915
20180901|2018-06-29 10:30,29,136.79,136.89,136.76,136.81,5165
20180901|2018-06-29 11:00,29,136.8,136.85,136.69,136.74,6623
20180901|2018-06-29 11:30,29,136.74,136.75,136.67,136.73,7975
20180901|2018-06-29 12:00,29,136.72,136.78,136.7,136.77,3037
20180901|2018-07-03 05:00,3,136.52,136.59,136.29,136.29,5826
20180901|2018-07-03 05:30,3,136.29,136.41,136.25,136.29,3161
20180901|2018-07-03 06:00,3,136.29,136.44,136.28,136.41,4121
20180901|2018-07-03 06:30,3,136.41,136.59,136.39,136.53,4520
20180901|2018-07-03 07:00,3,136.54,137.21,136.52,136.95,16777
20180901|2018-07-03 07:30,3,136.94,137.01,136.72,136.85,6056
20180901|2018-07-03 08:00,3,136.84,137.02,136.79,137,5068
20180901|2018-07-03 08:30,3,136.99,137.12,136.95,137.12,7127
20180901|2018-07-03 09:00,3,137.11,137.2,137.03,137.2,6659
20180901|2018-07-03 09:30,3,137.21,137.27,137.13,137.14,6863
20180901|2018-07-03 10:00,3,137.14,137.17,137.06,137.12,5432
20180901|2018-07-03 10:30,3,137.11,137.15,137.06,137.11,2630
20180901|2018-07-03 11:00,3,137.12,137.14,137.06,137.08,2312
20180901|2018-07-03 11:30,3,137.08,137.14,137.03,137.11,3312
20180901|2018-07-03 12:00,3,137.1,137.16,137.09,137.16,2068
20180901|2018-07-03 12:30,3,137.16,137.23,137.15,137.16,1300
20180901|2018-07-03 13:00,3,137.16,137.19,137.12,137.16,1220
20180901|2018-07-03 13:30,3,137.16,137.19,136.9,136.9,4752
20180901|2018-07-03 14:00,3,136.91,137.04,136.91,137.02,2004
20180901|2018-07-03 14:30,3,137.02,137.03,136.99,137.01,474
20180901|2018-07-03 15:00,3,137,137.07,136.99,137.07,226
20180901|2018-07-04 05:00,4,137.03,137.03,136.89,136.92,1299
20180901|2018-07-04 05:30,4,136.92,136.96,136.88,136.93,541
20180901|2018-07-04 06:00,4,136.93,136.96,136.89,136.95,979
20180901|2018-07-04 06:30,4,136.95,136.99,136.92,136.97,1005
20180901|2018-07-04 07:00,4,136.96,137.03,136.95,137.03,1897
20180901|2018-07-04 07:30,4,137.02,137.07,137.01,137.03,1822
20180901|2018-07-04 08:00,4,137.03,137.03,136.99,136.99,870
20180901|2018-07-04 08:30,4,137,137.02,136.98,136.98,1188
20180901|2018-07-04 09:00,4,136.98,137.03,136.89,136.89,1774
20180901|2018-07-04 09:30,4,136.88,136.96,136.85,136.95,1383
20180901|2018-07-04 10:00,4,136.95,136.99,136.94,136.97,1312
20180901|2018-07-04 10:30,4,136.97,136.97,136.93,136.94,576
20180901|2018-07-04 11:00,4,136.95,136.96,136.88,136.89,426
20180901|2018-07-04 11:30,4,136.89,136.9,136.81,136.83,393
20180901|2018-07-04 12:00,4,136.83,136.83,136.69,136.77,494
20180901|2018-07-04 12:30,4,136.77,136.77,136.68,136.68,822
20180901|2018-07-04 13:00,4,136.68,136.86,136.68,136.78,873
20180901|2018-07-04 13:30,4,136.79,136.88,136.78,136.88,1219
20180901|2018-07-04 14:00,4,136.88,136.9,136.77,136.82,626
20180901|2018-07-04 14:30,4,136.81,136.81,136.79,136.8,118
20180901|2018-07-04 15:00,4,136.8,136.81,136.79,136.8,176
20180901|2018-07-05 04:30,5,136.78,136.84,136.77,136.77,21
20180901|2018-07-05 05:00,5,136.77,136.86,136.69,136.82,1735
20180901|2018-07-05 05:30,5,136.82,136.89,136.8,136.8,857
20180901|2018-07-05 06:00,5,136.8,136.84,136.74,136.74,1541
20180901|2018-07-05 06:30,5,136.74,136.77,136.65,136.67,1718
20180901|2018-07-05 07:00,5,136.66,136.73,136.59,136.7,5419
20180901|2018-07-05 07:30,5,136.7,136.84,136.7,136.82,4492
20180901|2018-07-05 08:00,5,136.81,137,136.79,136.94,5005
20180901|2018-07-05 08:30,5,136.94,137.03,136.91,136.94,4543
20180901|2018-07-05 09:00,5,136.95,137.04,136.94,137.01,3391
20180901|2018-07-05 09:30,5,137.01,137.08,136.98,137.04,4726
20180901|2018-07-05 10:00,5,137.04,137.15,137.04,137.08,3946
20180901|2018-07-05 10:30,5,137.08,137.08,136.97,137.06,3428
20180901|2018-07-05 11:00,5,137.07,137.09,136.94,136.97,4029
20180901|2018-07-05 11:30,5,136.98,137.04,136.96,137.02,1365
20180901|2018-07-05 12:00,5,137.02,137.02,136.96,136.99,810
20180901|2018-07-05 12:30,5,136.98,137.01,136.98,136.98,1112
20180901|2018-07-05 13:00,5,136.98,137.11,136.95,136.98,3182
20180901|2018-07-05 13:30,5,136.97,136.98,136.88,136.94,5396
20180901|2018-07-05 14:00,5,136.95,136.99,136.91,136.98,1305
20180901|2018-07-05 14:30,5,136.98,137.02,136.98,137,676
20180901|2018-07-05 15:00,5,137,137.02,136.99,137,386
20180901|2018-07-06 05:00,6,137.08,137.09,137,137.09,1167
20180901|2018-07-06 05:30,6,137.09,137.12,137.08,137.09,569
20180901|2018-07-06 06:00,6,137.09,137.09,137.03,137.08,865
20180901|2018-07-06 06:30,6,137.08,137.1,137.06,137.09,1570
20180901|2018-07-06 07:00,6,137.1,137.17,136.95,136.95,3793
20180901|2018-07-06 07:30,6,137,137.29,136.89,137.26,7797
20180901|2018-07-06 08:00,6,137.26,137.34,137.12,137.15,4247
20180901|2018-07-06 08:30,6,137.15,137.17,137,137.14,5262
20180901|2018-07-06 09:00,6,137.14,137.25,137.07,137.11,4554
20180901|2018-07-06 09:30,6,137.1,137.2,137.09,137.18,3208
20180901|2018-07-06 10:00,6,137.18,137.22,137.06,137.09,3308
20180901|2018-07-06 10:30,6,137.09,137.1,137.03,137.08,2144
20180901|2018-07-06 11:00,6,137.08,137.08,137,137.04,1835
20180901|2018-07-06 11:30,6,137.04,137.12,137.04,137.09,1459
20180901|2018-07-06 12:00,6,137.08,137.15,137.08,137.14,927
20180901|2018-07-06 12:30,6,137.15,137.15,137.12,137.13,919
20180901|2018-07-06 13:00,6,137.13,137.15,137.11,137.13,980
20180901|2018-07-06 13:30,6,137.12,137.2,137.12,137.18,2385
20180901|2018-07-06 14:00,6,137.18,137.22,137.17,137.21,1186
20180901|2018-07-06 14:30,6,137.2,137.22,137.18,137.21,669
20180901|2018-07-06 15:00,6,137.21,137.22,137.19,137.2,381
20180901|2018-07-09 04:30,9,137,137,136.94,136.94,40
20180901|2018-07-09 05:00,9,136.94,136.97,136.78,136.84,2999
20180901|2018-07-09 05:30,9,136.84,136.9,136.81,136.89,694
20180901|2018-07-09 06:00,9,136.89,136.91,136.83,136.9,1025
20180901|2018-07-09 06:30,9,136.89,136.9,136.85,136.85,1696
20180901|2018-07-09 07:00,9,136.85,136.93,136.81,136.9,3634
20180901|2018-07-09 07:30,9,136.9,136.91,136.84,136.89,2488
20180901|2018-07-09 08:00,9,136.89,136.9,136.75,136.76,4888
20180901|2018-07-09 08:30,9,136.76,136.78,136.69,136.77,4206
20180901|2018-07-09 09:00,9,136.77,136.85,136.77,136.83,3259
20180901|2018-07-09 09:30,9,136.83,136.85,136.72,136.79,4648
20180901|2018-07-09 10:00,9,136.78,136.88,136.76,136.88,4103
20180901|2018-07-09 10:30,9,136.88,136.97,136.86,136.95,3299
20180901|2018-07-09 11:00,9,136.96,136.96,136.83,136.84,2807
20180901|2018-07-09 11:30,9,136.84,136.84,136.76,136.77,2268
20180901|2018-07-09 12:00,9,136.77,136.8,136.75,136.76,2186
20180901|2018-07-09 12:30,9,136.77,136.77,136.7,136.72,2172
20180901|2018-07-09 13:00,9,136.71,136.76,136.7,136.75,1714
20180901|2018-07-09 13:30,9,136.74,136.81,136.74,136.78,4116
20180901|2018-07-09 14:00,9,136.77,136.8,136.75,136.76,1101
20180901|2018-07-09 14:30,9,136.77,136.81,136.77,136.81,832
20180901|2018-07-09 15:00,9,136.8,136.81,136.78,136.8,440
20180901|2018-07-10 05:00,10,136.71,136.71,136.54,136.64,3716
20180901|2018-07-10 05:30,10,136.65,136.69,136.65,136.66,1256
20180901|2018-07-10 06:00,10,136.66,136.67,136.54,136.57,1525
20180901|2018-07-10 06:30,10,136.57,136.63,136.52,136.54,1981
20180901|2018-07-10 07:00,10,136.55,136.78,136.53,136.78,3728
20180901|2018-07-10 07:30,10,136.77,136.77,136.56,136.58,4867
20180901|2018-07-10 08:00,10,136.59,136.63,136.57,136.62,2164
20180901|2018-07-10 08:30,10,136.62,136.7,136.62,136.7,3618
20180901|2018-07-10 09:00,10,136.7,136.83,136.7,136.79,5601
20180901|2018-07-10 09:30,10,136.79,136.87,136.77,136.82,3551
20180901|2018-07-10 10:00,10,136.82,136.82,136.76,136.77,3894
20180901|2018-07-10 10:30,10,136.77,136.85,136.77,136.8,2247
20180901|2018-07-10 11:00,10,136.81,136.87,136.8,136.82,2587
20180901|2018-07-10 11:30,10,136.81,136.85,136.8,136.84,2351
20180901|2018-07-10 12:00,10,136.83,136.85,136.78,136.82,2959
20180901|2018-07-10 12:30,10,136.82,136.9,136.82,136.88,2855
20180901|2018-07-10 13:00,10,136.88,136.94,136.88,136.91,2502
20180901|2018-07-10 13:30,10,136.91,136.97,136.89,136.94,4049
20180901|2018-07-10 14:00,10,136.94,136.95,136.92,136.94,1499
20180901|2018-07-10 14:30,10,136.93,136.95,136.87,136.88,861
20180901|2018-07-10 15:00,10,136.88,136.93,136.87,136.93,550
20180901|2018-07-11 04:30,11,137.19,137.28,137.19,137.25,90
20180901|2018-07-11 05:00,11,137.26,137.44,137.2,137.22,3921
20180901|2018-07-11 05:30,11,137.22,137.23,137.06,137.06,1750
20180901|2018-07-11 06:00,11,137.06,137.11,137.05,137.08,1656
20180901|2018-07-11 06:30,11,137.08,137.12,137.06,137.11,2954
20180901|2018-07-11 07:00,11,137.1,137.1,136.93,136.96,4877
20180901|2018-07-11 07:30,11,136.95,136.96,136.77,136.83,6243
20180901|2018-07-11 08:00,11,136.82,136.97,136.76,136.96,4804
20180901|2018-07-11 08:30,11,136.96,136.97,136.87,136.94,3830
20180901|2018-07-11 09:00,11,136.94,136.96,136.66,136.7,10584
20180901|2018-07-11 09:30,11,136.7,136.83,136.67,136.79,4795
20180901|2018-07-11 10:00,11,136.79,136.9,136.67,136.88,7018
20180901|2018-07-11 10:30,11,136.88,136.89,136.82,136.84,3119
20180901|2018-07-11 11:00,11,136.84,136.84,136.75,136.79,2676
20180901|2018-07-11 11:30,11,136.78,136.81,136.72,136.79,2827
20180901|2018-07-11 12:00,11,136.79,136.9,136.76,136.87,2976
20180901|2018-07-11 12:30,11,136.87,136.9,136.83,136.9,2120
20180901|2018-07-11 13:00,11,136.9,137.11,136.89,137.04,3218
20180901|2018-07-11 13:30,11,137.04,137.14,136.99,137.07,4044
20180901|2018-07-11 14:00,11,137.08,137.08,137.02,137.05,1428
20180901|2018-07-11 14:30,11,137.06,137.08,137.04,137.06,868
20180901|2018-07-11 15:00,11,137.08,137.13,137.07,137.08,516
20180901|2018-07-12 04:30,12,136.93,137.08,136.87,136.9,137
20180901|2018-07-12 05:00,12,136.93,136.95,136.84,136.85,1238
20180901|2018-07-12 05:30,12,136.85,136.86,136.79,136.81,686
20180901|2018-07-12 06:00,12,136.82,136.87,136.81,136.82,1295
20180901|2018-07-12 06:30,12,136.82,136.86,136.8,136.81,1693
20180901|2018-07-12 07:00,12,136.81,136.88,136.71,136.76,6388
20180901|2018-07-12 07:30,12,136.77,136.82,136.71,136.81,6838
20180901|2018-07-12 08:00,12,136.8,136.84,136.74,136.76,5800
20180901|2018-07-12 08:30,12,136.76,136.88,136.75,136.8,6455
20180901|2018-07-12 09:00,12,136.81,136.9,136.74,136.82,4699
20180901|2018-07-12 09:30,12,136.82,136.93,136.82,136.85,3413
20180901|2018-07-12 10:00,12,136.86,136.9,136.83,136.88,2934
20180901|2018-07-12 10:30,12,136.87,136.9,136.84,136.84,2196
20180901|2018-07-12 11:00,12,136.84,136.89,136.83,136.83,1916
20180901|2018-07-12 11:30,12,136.82,136.91,136.82,136.9,2532
20180901|2018-07-12 12:00,12,136.9,136.93,136.83,136.86,2594
20180901|2018-07-12 12:30,12,136.86,136.92,136.85,136.9,1597
20180901|2018-07-12 13:00,12,136.9,136.94,136.89,136.92,1495
20180901|2018-07-12 13:30,12,136.93,136.94,136.83,136.86,3198
20180901|2018-07-12 14:00,12,136.86,136.87,136.83,136.86,1619
20180901|2018-07-12 14:30,12,136.87,136.91,136.85,136.91,871
20180901|2018-07-12 15:00,12,136.9,136.93,136.9,136.93,537
20180901|2018-07-13 04:30,13,137.09,137.1,137.07,137.08,79
20180901|2018-07-13 05:00,13,137.09,137.24,137.07,137.24,2773
20180901|2018-07-13 05:30,13,137.25,137.27,137.2,137.23,937
20180901|2018-07-13 06:00,13,137.23,137.32,137.22,137.25,1708
20180901|2018-07-13 06:30,13,137.25,137.27,137.12,137.12,2058
20180901|2018-07-13 07:00,13,137.13,137.24,137.13,137.21,4057
20180901|2018-07-13 07:30,13,137.22,137.26,137.16,137.18,3919
20180901|2018-07-13 08:00,13,137.18,137.19,137.06,137.06,3840
20180901|2018-07-13 08:30,13,137.06,137.08,136.93,137.06,7002
20180901|2018-07-13 09:00,13,137.06,137.17,137.05,137.17,3918
20180901|2018-07-13 09:30,13,137.18,137.2,137.12,137.12,3369
20180901|2018-07-13 10:00,13,137.12,137.18,137.05,137.07,2347
20180901|2018-07-13 10:30,13,137.09,137.18,137.06,137.14,3032
20180901|2018-07-13 11:00,13,137.15,137.16,137.09,137.1,1504
20180901|2018-07-13 11:30,13,137.09,137.16,137.09,137.15,1326
20180901|2018-07-13 12:00,13,137.15,137.19,137.15,137.18,1546
20180901|2018-07-13 12:30,13,137.17,137.19,137.15,137.15,1075
20180901|2018-07-13 13:00,13,137.15,137.18,137.14,137.16,1265
20180901|2018-07-13 13:30,13,137.17,137.21,137.14,137.17,2496
20180901|2018-07-13 14:00,13,137.18,137.19,137.15,137.15,705
20180901|2018-07-13 14:30,13,137.14,137.16,137.13,137.16,949
20180901|2018-07-13 15:00,13,137.15,137.23,137.14,137.22,404
20180901|2018-07-16 05:00,16,137.07,137.15,137,137.15,1317
20180901|2018-07-16 05:30,16,137.15,137.22,137.14,137.15,593
20180901|2018-07-16 06:00,16,137.15,137.2,137.12,137.15,1050
20180901|2018-07-16 06:30,16,137.15,137.15,137.08,137.09,1077
20180901|2018-07-16 07:00,16,137.09,137.11,137.04,137.08,3613
20180901|2018-07-16 07:30,16,137.07,137.14,137.02,137.12,3797
20180901|2018-07-16 08:00,16,137.11,137.11,136.9,136.92,5063
20180901|2018-07-16 08:30,16,136.92,136.96,136.85,136.87,6003
20180901|2018-07-16 09:00,16,136.86,136.89,136.73,136.78,5008
20180901|2018-07-16 09:30,16,136.78,136.83,136.76,136.78,2751
20180901|2018-07-16 10:00,16,136.79,136.88,136.77,136.86,2815
20180901|2018-07-16 10:30,16,136.86,136.91,136.85,136.9,1530
20180901|2018-07-16 11:00,16,136.89,136.99,136.89,136.96,2907
20180901|2018-07-16 11:30,16,136.96,137.03,136.96,137.02,1695
20180901|2018-07-16 12:00,16,137.02,137.07,136.99,137.05,1391
20180901|2018-07-16 12:30,16,137.06,137.11,137.02,137.08,1917
20180901|2018-07-16 13:00,16,137.08,137.09,137.05,137.06,1148
20180901|2018-07-16 13:30,16,137.07,137.13,137.06,137.12,2112
20180901|2018-07-16 14:00,16,137.11,137.15,137.1,137.13,1762
20180901|2018-07-16 14:30,16,137.13,137.13,137.06,137.12,1392
20180901|2018-07-16 15:00,16,137.13,137.19,137.11,137.19,549
20180901|2018-07-17 05:00,17,137.03,137.19,137.01,137.19,2241
20180901|2018-07-17 05:30,17,137.19,137.21,137.16,137.18,838
20180901|2018-07-17 06:00,17,137.18,137.22,137.17,137.2,1029
20180901|2018-07-17 06:30,17,137.2,137.29,137.19,137.22,2880
20180901|2018-07-17 07:00,17,137.22,137.34,137.22,137.3,3558
20180901|2018-07-17 07:30,17,137.3,137.4,137.25,137.33,4460
20180901|2018-07-17 08:00,17,137.34,137.41,137.3,137.4,4523
20180901|2018-07-17 08:30,17,137.4,137.52,137.38,137.39,6901
20180901|2018-07-17 09:00,17,137.4,137.45,137.35,137.37,6340
20180901|2018-07-17 09:30,17,137.38,137.46,137.29,137.41,8080
20180901|2018-07-17 10:00,17,137.41,137.55,137.4,137.51,4442
20180901|2018-07-17 10:30,17,137.51,137.65,137.5,137.6,4787
20180901|2018-07-17 11:00,17,137.6,137.6,137.51,137.54,3869
20180901|2018-07-17 11:30,17,137.54,137.56,137.51,137.51,1915
20180901|2018-07-17 12:00,17,137.52,137.52,137.43,137.45,2306
20180901|2018-07-17 12:30,17,137.45,137.45,137.36,137.36,3009
20180901|2018-07-17 13:00,17,137.36,137.37,137.33,137.37,2510
20180901|2018-07-17 13:30,17,137.38,137.39,137.26,137.32,3845
20180901|2018-07-17 14:00,17,137.33,137.33,137.27,137.3,2300
20180901|2018-07-17 14:30,17,137.3,137.31,137.25,137.29,1096
20180901|2018-07-17 15:00,17,137.29,137.33,137.27,137.33,550
20180901|2018-07-18 05:00,18,137.48,137.83,137.48,137.53,3608
20180901|2018-07-18 05:30,18,137.53,137.53,137.5,137.52,1008
20180901|2018-07-18 06:00,18,137.52,137.58,137.52,137.57,1959
20180901|2018-07-18 06:30,18,137.57,137.59,137.5,137.58,1978
20180901|2018-07-18 07:00,18,137.57,137.65,137.56,137.61,6762
20180901|2018-07-18 07:30,18,137.61,137.66,137.45,137.46,6297
20180901|2018-07-18 08:00,18,137.45,137.47,137.37,137.38,6268
20180901|2018-07-18 08:30,18,137.38,137.38,137.31,137.33,5863
20180901|2018-07-18 09:00,18,137.32,137.38,137.31,137.35,3008
20180901|2018-07-18 09:30,18,137.36,137.37,137.23,137.23,2656
20180901|2018-07-18 10:00,18,137.23,137.26,137.2,137.21,4125
20180901|2018-07-18 10:30,18,137.22,137.24,137.15,137.18,3654
20180901|2018-07-18 11:00,18,137.19,137.23,137.09,137.1,3293
20180901|2018-07-18 11:30,18,137.1,137.16,137.1,137.14,1777
20180901|2018-07-18 12:00,18,137.14,137.17,137.14,137.17,1921
20180901|2018-07-18 12:30,18,137.16,137.18,137.12,137.13,2194
20180901|2018-07-18 13:00,18,137.14,137.21,137.12,137.18,2430
20180901|2018-07-18 13:30,18,137.19,137.2,137.14,137.15,2698
20180901|2018-07-18 14:00,18,137.15,137.16,137.09,137.11,3291
20180901|2018-07-18 14:30,18,137.11,137.11,137.04,137.07,1653
20180901|2018-07-18 15:00,18,137.07,137.07,137.02,137.05,1736
20180901|2018-07-19 04:30,19,137.02,137.02,137.02,137.02,64
20180901|2018-07-19 05:00,19,137.04,137.07,136.96,137.03,3685
20180901|2018-07-19 05:30,19,137.02,137.09,137.02,137.08,1429
20180901|2018-07-19 06:00,19,137.08,137.09,137.02,137.03,1698
20180901|2018-07-19 06:30,19,137.04,137.08,136.98,137.08,2902
20180901|2018-07-19 07:00,19,137.08,137.21,137.07,137.17,5301
20180901|2018-07-19 07:30,19,137.18,137.27,137.07,137.25,5565
20180901|2018-07-19 08:00,19,137.24,137.32,137.21,137.3,4515
20180901|2018-07-19 08:30,19,137.31,137.41,137.27,137.36,6678
20180901|2018-07-19 09:00,19,137.36,137.41,137.32,137.38,3634
20180901|2018-07-19 09:30,19,137.38,137.45,137.37,137.4,3083
20180901|2018-07-19 10:00,19,137.41,137.5,137.41,137.49,3190
20180901|2018-07-19 10:30,19,137.49,137.51,137.39,137.46,3032
20180901|2018-07-19 11:00,19,137.46,137.55,137.46,137.55,2602
20180901|2018-07-19 11:30,19,137.55,137.59,137.51,137.53,3059
20180901|2018-07-19 12:00,19,137.53,137.62,137.47,137.52,6790
20180901|2018-07-19 12:30,19,137.52,137.53,137.44,137.47,2474
20180901|2018-07-19 13:00,19,137.47,137.47,137.42,137.44,1275
20180901|2018-07-19 13:30,19,137.45,137.49,137.44,137.44,2465
20180901|2018-07-19 14:00,19,137.44,137.46,137.4,137.45,2976
20180901|2018-07-19 14:30,19,137.46,137.49,137.45,137.48,755
20180901|2018-07-19 15:00,19,137.48,137.53,137.48,137.53,489
20180901|2018-07-20 05:00,20,137.43,137.53,137.32,137.41,4380
20180901|2018-07-20 05:30,20,137.42,137.42,137.29,137.32,1439
20180901|2018-07-20 06:00,20,137.33,137.35,137.3,137.33,2908
20180901|2018-07-20 06:30,20,137.33,137.39,137.29,137.35,2755
20180901|2018-07-20 07:00,20,137.34,137.4,137.3,137.38,3796
20180901|2018-07-20 07:30,20,137.39,137.39,136.97,137.07,15612
20180901|2018-07-20 08:00,20,137.07,137.12,136.84,136.89,12346
20180901|2018-07-20 08:30,20,136.89,136.9,136.76,136.78,7603
20180901|2018-07-20 09:00,20,136.78,136.85,136.74,136.83,5644
20180901|2018-07-20 09:30,20,136.83,136.83,136.6,136.66,6392
20180901|2018-07-20 10:00,20,136.65,136.73,136.64,136.69,4716
20180901|2018-07-20 10:30,20,136.69,136.81,136.64,136.78,3166
20180901|2018-07-20 11:00,20,136.78,136.78,136.71,136.74,1750
20180901|2018-07-20 11:30,20,136.74,136.79,136.69,136.7,1421
20180901|2018-07-20 12:00,20,136.7,136.74,136.68,136.73,1802
20180901|2018-07-20 12:30,20,136.72,136.72,136.59,136.59,3471
20180901|2018-07-20 13:00,20,136.59,136.67,136.59,136.65,2805
20180901|2018-07-20 13:30,20,136.65,136.76,136.65,136.76,3945
20180901|2018-07-20 14:00,20,136.75,136.76,136.69,136.69,2143
20180901|2018-07-20 14:30,20,136.69,136.71,136.68,136.71,621
20180901|2018-07-20 15:00,20,136.7,136.77,136.7,136.75,629
20180901|2018-07-23 05:00,23,136.82,136.83,136.69,136.7,2316
20180901|2018-07-23 05:30,23,136.7,136.73,136.64,136.72,830
20180901|2018-07-23 06:00,23,136.73,136.73,136.67,136.67,1428
20180901|2018-07-23 06:30,23,136.67,136.68,136.61,136.64,2136
20180901|2018-07-23 07:00,23,136.63,136.66,136.57,136.62,4838
20180901|2018-07-23 07:30,23,136.61,136.65,136.45,136.47,5020
20180901|2018-07-23 08:00,23,136.47,136.55,136.43,136.46,3980
20180901|2018-07-23 08:30,23,136.46,136.5,136.4,136.42,5622
20180901|2018-07-23 09:00,23,136.42,136.46,136.29,136.34,5674
20180901|2018-07-23 09:30,23,136.34,136.35,136.27,136.3,3134
20180901|2018-07-23 10:00,23,136.31,136.31,136.2,136.2,3277
20180901|2018-07-23 10:30,23,136.21,136.21,136.1,136.13,3010
20180901|2018-07-23 11:00,23,136.14,136.22,136.11,136.16,2494
20180901|2018-07-23 11:30,23,136.16,136.17,136.12,136.14,1738
20180901|2018-07-23 12:00,23,136.13,136.14,136.1,136.13,1195
20180901|2018-07-23 12:30,23,136.13,136.16,136.11,136.15,1945
20180901|2018-07-23 13:00,23,136.16,136.17,136.14,136.14,1522
20180901|2018-07-23 13:30,23,136.15,136.15,136.09,136.1,2557
20180901|2018-07-23 14:00,23,136.1,136.13,136.08,136.11,1480
20180901|2018-07-23 14:30,23,136.11,136.14,136.1,136.13,1705
20180901|2018-07-23 15:00,23,136.12,136.2,136.12,136.19,1014
20180901|2018-07-24 05:00,24,136.25,136.26,136.11,136.13,3021
20180901|2018-07-24 05:30,24,136.13,136.15,136.09,136.14,1327
20180901|2018-07-24 06:00,24,136.15,136.27,136.15,136.23,2432
20180901|2018-07-24 06:30,24,136.24,136.24,136.12,136.14,1853
20180901|2018-07-24 07:00,24,136.14,136.17,136.03,136.04,6173
20180901|2018-07-24 07:30,24,136.05,136.05,135.95,136.01,5913
20180901|2018-07-24 08:00,24,136.01,136.05,135.95,136.03,5342
20180901|2018-07-24 08:30,24,136.04,136.05,135.88,135.98,6179
20180901|2018-07-24 09:00,24,135.98,136.09,135.98,136.08,5712
20180901|2018-07-24 09:30,24,136.08,136.12,136.05,136.11,3825
20180901|2018-07-24 10:00,24,136.1,136.18,136.07,136.09,4408
20180901|2018-07-24 10:30,24,136.1,136.11,136.03,136.06,2480
20180901|2018-07-24 11:00,24,136.06,136.08,136.03,136.06,1740
20180901|2018-07-24 11:30,24,136.07,136.13,136.07,136.12,1813
20180901|2018-07-24 12:00,24,136.12,136.17,136.09,136.16,1501
20180901|2018-07-24 12:30,24,136.15,136.21,136.15,136.19,2614
20180901|2018-07-24 13:00,24,136.19,136.22,136.18,136.2,1717
20180901|2018-07-24 13:30,24,136.2,136.22,136.13,136.14,3179
20180901|2018-07-24 14:00,24,136.14,136.15,136.12,136.15,2388
20180901|2018-07-24 14:30,24,136.15,136.17,136.15,136.16,746
20180901|2018-07-24 15:00,24,136.15,136.19,136.15,136.17,599
20180901|2018-07-25 04:30,25,136.22,136.28,136.22,136.28,19
20180901|2018-07-25 05:00,25,136.28,136.3,136.2,136.2,2633
20180901|2018-07-25 05:30,25,136.2,136.23,136.19,136.2,1566
20180901|2018-07-25 06:00,25,136.2,136.26,136.19,136.22,1473
20180901|2018-07-25 06:30,25,136.23,136.24,136.16,136.19,3006
20180901|2018-07-25 07:00,25,136.19,136.26,136.13,136.13,5185
20180901|2018-07-25 07:30,25,136.14,136.22,136.09,136.1,4863
20180901|2018-07-25 08:00,25,136.1,136.17,136.07,136.14,3949
20180901|2018-07-25 08:30,25,136.14,136.15,136.01,136.05,7894
20180901|2018-07-25 09:00,25,136.05,136.09,136.01,136.05,3780
20180901|2018-07-25 09:30,25,136.05,136.15,135.89,136.13,10867
20180901|2018-07-25 10:00,25,136.14,136.19,136.03,136.04,6074
20180901|2018-07-25 10:30,25,136.04,136.08,136,136.02,3230
20180901|2018-07-25 11:00,25,136.01,136.02,135.9,135.95,4740
20180901|2018-07-25 11:30,25,135.95,136,135.94,136,2607
20180901|2018-07-25 12:00,25,136,136.06,135.95,135.99,4147
20180901|2018-07-25 12:30,25,135.99,135.99,135.85,135.87,4057
20180901|2018-07-25 13:00,25,135.87,135.87,135.68,135.7,5360
20180901|2018-07-25 13:30,25,135.7,135.89,135.7,135.87,5058
20180901|2018-07-25 14:00,25,135.87,135.87,135.8,135.82,2379
20180901|2018-07-25 14:30,25,135.82,135.82,135.46,135.58,5397
20180901|2018-07-25 15:00,25,135.58,135.64,135.5,135.53,1059
20180901|2018-07-26 04:30,26,135.56,135.56,135.55,135.55,2
20180901|2018-07-26 05:00,26,135.55,135.64,135.51,135.53,2858
20180901|2018-07-26 05:30,26,135.54,135.6,135.5,135.59,1460
20180901|2018-07-26 06:00,26,135.59,135.63,135.56,135.62,1774
20180901|2018-07-26 06:30,26,135.61,135.62,135.57,135.61,2140
20180901|2018-07-26 07:00,26,135.6,135.61,135.43,135.46,9730
20180901|2018-07-26 07:30,26,135.46,135.57,135.31,135.54,10329
20180901|2018-07-26 08:00,26,135.54,135.59,135.48,135.57,4941
20180901|2018-07-26 08:30,26,135.57,135.58,135.39,135.53,8638
20180901|2018-07-26 09:00,26,135.52,135.7,135.51,135.66,6196
20180901|2018-07-26 09:30,26,135.67,135.74,135.6,135.63,5000
20180901|2018-07-26 10:00,26,135.64,135.64,135.55,135.6,5191
20180901|2018-07-26 10:30,26,135.6,135.65,135.53,135.55,4043
20180901|2018-07-26 11:00,26,135.54,135.61,135.53,135.58,3339
20180901|2018-07-26 11:30,26,135.57,135.59,135.54,135.57,2175
20180901|2018-07-26 12:00,26,135.57,135.57,135.47,135.52,4212
20180901|2018-07-26 12:30,26,135.52,135.53,135.42,135.47,4484
20180901|2018-07-26 13:00,26,135.47,135.52,135.46,135.49,2103
20180901|2018-07-26 13:30,26,135.5,135.52,135.48,135.49,3191
20180901|2018-07-26 14:00,26,135.49,135.53,135.43,135.44,4250
20180901|2018-07-26 14:30,26,135.43,135.49,135.4,135.47,2568
20180901|2018-07-26 15:00,26,135.48,135.48,135.41,135.47,585
20180901|2018-07-27 04:30,27,135.68,135.69,135.68,135.69,5
20180901|2018-07-27 05:00,27,135.56,135.64,135.47,135.52,1513
20180901|2018-07-27 05:30,27,135.52,135.53,135.45,135.48,1057
20180901|2018-07-27 06:00,27,135.47,135.5,135.43,135.45,1129
20180901|2018-07-27 06:30,27,135.45,135.5,135.43,135.49,1431
20180901|2018-07-27 07:00,27,135.49,135.49,135.31,135.33,4573
20180901|2018-07-27 07:30,27,135.34,135.58,135.31,135.56,8883
20180901|2018-07-27 08:00,27,135.56,135.65,135.53,135.64,3281
20180901|2018-07-27 08:30,27,135.65,135.65,135.51,135.62,3937
20180901|2018-07-27 09:00,27,135.62,135.62,135.45,135.5,3670
20180901|2018-07-27 09:30,27,135.51,135.52,135.4,135.4,3818
20180901|2018-07-27 10:00,27,135.4,135.44,135.33,135.42,4289
20180901|2018-07-27 10:30,27,135.42,135.46,135.38,135.46,3200
20180901|2018-07-27 11:00,27,135.45,135.47,135.44,135.45,2175
20180901|2018-07-27 11:30,27,135.46,135.53,135.44,135.53,2059
20180901|2018-07-27 12:00,27,135.54,135.56,135.46,135.46,2178
20180901|2018-07-27 12:30,27,135.46,135.49,135.42,135.43,1537
20180901|2018-07-27 13:00,27,135.44,135.47,135.42,135.46,1877
20180901|2018-07-27 13:30,27,135.47,135.47,135.4,135.41,3676
20180901|2018-07-27 14:00,27,135.4,135.41,135.32,135.37,2815
20180901|2018-07-27 14:30,27,135.38,135.38,135.32,135.35,1595
20180901|2018-07-27 15:00,27,135.35,135.4,135.31,135.32,795
20180901|2018-07-30 05:00,30,135,135.08,134.9,135.06,4267
20180901|2018-07-30 05:30,30,135.06,135.1,135.05,135.07,1125
20180901|2018-07-30 06:00,30,135.06,135.1,135.04,135.06,1936
20180901|2018-07-30 06:30,30,135.06,135.13,135.02,135.09,2828
20180901|2018-07-30 07:00,30,135.09,135.12,134.99,135.02,4509
20180901|2018-07-30 07:30,30,135.02,135.02,134.92,134.94,4685
20180901|2018-07-30 08:00,30,134.93,134.98,134.87,134.95,4886
20180901|2018-07-30 08:30,30,134.94,134.99,134.93,134.97,4775
20180901|2018-07-30 09:00,30,134.97,135.05,134.96,135.02,6939
20180901|2018-07-30 09:30,30,135.02,135.02,134.94,134.98,4857
20180901|2018-07-30 10:00,30,134.98,135.11,134.97,135.1,6496
20180901|2018-07-30 10:30,30,135.1,135.16,135.08,135.14,3277
20180901|2018-07-30 11:00,30,135.14,135.22,135.14,135.22,2477
20180901|2018-07-30 11:30,30,135.22,135.29,135.19,135.29,2452
20180901|2018-07-30 12:00,30,135.28,135.3,135.24,135.25,2764
20180901|2018-07-30 12:30,30,135.25,135.29,135.22,135.27,2028
20180901|2018-07-30 13:00,30,135.27,135.28,135.23,135.24,1636
20180901|2018-07-30 13:30,30,135.25,135.31,135.22,135.29,4598
20180901|2018-07-30 14:00,30,135.29,135.32,135.26,135.28,3307
20180901|2018-07-30 14:30,30,135.28,135.37,135.24,135.34,2958
20180901|2018-07-30 15:00,30,135.34,135.38,135.3,135.31,1381
20180901|2018-07-31 05:00,31,135.55,135.58,135.47,135.52,2311
20180901|2018-07-31 05:30,31,135.51,135.57,135.46,135.53,1199
20180901|2018-07-31 06:00,31,135.52,135.53,135.36,135.4,2512
20180901|2018-07-31 06:30,31,135.39,135.48,135.35,135.47,2663
20180901|2018-07-31 07:00,31,135.47,135.49,135.32,135.33,8522
20180901|2018-07-31 07:30,31,135.33,135.35,135.1,135.26,11990
20180901|2018-07-31 08:00,31,135.27,135.39,135.2,135.26,9011
20180901|2018-07-31 08:30,31,135.25,135.28,135.16,135.24,6383
20180901|2018-07-31 09:00,31,135.25,135.26,135.03,135.04,7139
20180901|2018-07-31 09:30,31,135.04,135.05,134.97,134.97,10681
20180901|2018-07-31 10:00,31,134.98,135.04,134.92,135.01,12484
20180901|2018-07-31 10:30,31,135.01,135.09,134.98,135.06,6083
20180901|2018-07-31 11:00,31,135.06,135.06,134.99,135,3301
20180901|2018-07-31 11:30,31,135,135.05,134.99,135.02,2907
20180901|2018-07-31 12:00,31,135.02,135.03,134.98,134.99,3388
20180901|2018-07-31 12:30,31,134.99,134.99,134.9,134.93,3932
20180901|2018-07-31 13:00,31,134.92,134.92,134.81,134.89,3807
20180901|2018-07-31 13:30,31,134.88,134.89,134.75,134.78,14533
20180901|2018-07-31 14:00,31,134.78,134.91,134.75,134.91,6269
20180901|2018-07-31 14:30,31,134.91,135.16,134.89,135.15,9221
20180901|2018-07-31 15:00,31,135.14,135.18,135.05,135.18,2084
20180901|2018-08-01 04:30,1,134.91,134.95,134.9,134.95,110
20180901|2018-08-01 05:00,1,134.95,134.95,134.76,134.84,4031
20180901|2018-08-01 05:30,1,134.83,134.85,134.77,134.85,2549
20180901|2018-08-01 06:00,1,134.84,134.84,134.74,134.75,2328
20180901|2018-08-01 06:30,1,134.76,134.77,134.7,134.74,2849
20180901|2018-08-01 07:00,1,134.75,134.76,134.63,134.72,9371
20180901|2018-08-01 07:30,1,134.72,134.72,134.56,134.57,8666
20180901|2018-08-01 08:00,1,134.57,134.6,134.49,134.52,5137
20180901|2018-08-01 08:30,1,134.53,134.53,134.4,134.51,7673
20180901|2018-08-01 09:00,1,134.51,134.6,134.42,134.46,8105
20180901|2018-08-01 09:30,1,134.47,134.51,134.39,134.47,4978
20180901|2018-08-01 10:00,1,134.47,134.5,134.41,134.48,5080
20180901|2018-08-01 10:30,1,134.48,134.62,134.47,134.62,5041
20180901|2018-08-01 11:00,1,134.62,134.66,134.57,134.63,4885
20180901|2018-08-01 11:30,1,134.63,134.64,134.56,134.58,3377
20180901|2018-08-01 12:00,1,134.58,134.6,134.54,134.6,1973
20180901|2018-08-01 12:30,1,134.6,134.6,134.5,134.54,4179
20180901|2018-08-01 13:00,1,134.54,134.68,134.47,134.55,5929
20180901|2018-08-01 13:30,1,134.54,134.54,134.34,134.37,10320
20180901|2018-08-01 14:00,1,134.37,134.43,134.34,134.41,5502
20180901|2018-08-01 14:30,1,134.41,134.52,134.4,134.51,3675
20180901|2018-08-01 15:00,1,134.51,134.54,134.47,134.47,1540
20180901|2018-08-02 05:00,2,134.8,134.85,134.74,134.74,3170
20180901|2018-08-02 05:30,2,134.73,134.79,134.71,134.77,2004
20180901|2018-08-02 06:00,2,134.77,134.78,134.68,134.68,2164
20180901|2018-08-02 06:30,2,134.67,134.74,134.63,134.63,2874
20180901|2018-08-02 07:00,2,134.63,134.77,134.63,134.68,6711
20180901|2018-08-02 07:30,2,134.69,134.69,134.52,134.55,5708
20180901|2018-08-02 08:00,2,134.56,134.65,134.54,134.56,4871
20180901|2018-08-02 08:30,2,134.56,134.57,134.39,134.43,4714
20180901|2018-08-02 09:00,2,134.44,134.47,134.36,134.44,6236
20180901|2018-08-02 09:30,2,134.43,134.5,134.4,134.45,4822
20180901|2018-08-02 10:00,2,134.44,134.57,134.4,134.55,5481
20180901|2018-08-02 10:30,2,134.55,134.58,134.5,134.55,2762
20180901|2018-08-02 11:00,2,134.54,134.56,134.49,134.51,1656
20180901|2018-08-02 11:30,2,134.51,134.53,134.45,134.48,2471
20180901|2018-08-02 12:00,2,134.48,134.58,134.48,134.53,1883
20180901|2018-08-02 12:30,2,134.53,134.58,134.52,134.57,1149
20180901|2018-08-02 13:00,2,134.56,134.57,134.53,134.55,1763
20180901|2018-08-02 13:30,2,134.54,134.6,134.5,134.57,4907
20180901|2018-08-02 14:00,2,134.57,134.62,134.56,134.61,2339
20180901|2018-08-02 14:30,2,134.61,134.61,134.57,134.58,1786
20180901|2018-08-02 15:00,2,134.58,134.59,134.55,134.59,869
20180901|2018-08-03 04:30,3,134.81,134.81,134.76,134.78,80
20180901|2018-08-03 05:00,3,134.73,134.8,134.66,134.7,1621
20180901|2018-08-03 05:30,3,134.7,134.71,134.64,134.65,951
20180901|2018-08-03 06:00,3,134.65,134.66,134.51,134.51,1852
20180901|2018-08-03 06:30,3,134.51,134.64,134.48,134.64,4475
20180901|2018-08-03 07:00,3,134.63,134.71,134.58,134.63,9081
20180901|2018-08-03 07:30,3,134.62,134.67,134.44,134.62,9957
20180901|2018-08-03 08:00,3,134.61,134.65,134.5,134.61,5039
20180901|2018-08-03 08:30,3,134.6,134.73,134.6,134.63,6058
20180901|2018-08-03 09:00,3,134.64,134.76,134.64,134.76,4826
20180901|2018-08-03 09:30,3,134.75,134.8,134.69,134.78,4072
20180901|2018-08-03 10:00,3,134.79,134.81,134.69,134.74,3850
20180901|2018-08-03 10:30,3,134.74,134.78,134.73,134.75,2610
20180901|2018-08-03 11:00,3,134.75,134.75,134.65,134.66,2179
20180901|2018-08-03 11:30,3,134.66,134.75,134.62,134.69,5357
20180901|2018-08-03 12:00,3,134.69,134.8,134.66,134.8,922
20180901|2018-08-07 05:00,7,134.8,134.84,134.53,134.72,2802
20180901|2018-08-07 05:30,7,134.72,134.76,134.71,134.74,1377
20180901|2018-08-07 06:00,7,134.74,134.75,134.7,134.7,1237
20180901|2018-08-07 06:30,7,134.7,134.72,134.67,134.7,1655
20180901|2018-08-07 07:00,7,134.7,134.71,134.52,134.58,6564
20180901|2018-08-07 07:30,7,134.58,134.65,134.56,134.6,6541
20180901|2018-08-07 08:00,7,134.6,134.64,134.55,134.61,4722
20180901|2018-08-07 08:30,7,134.61,134.63,134.5,134.5,5368
20180901|2018-08-07 09:00,7,134.5,134.58,134.46,134.54,5115
20180901|2018-08-07 09:30,7,134.54,134.56,134.51,134.54,3850
20180901|2018-08-07 10:00,7,134.54,134.57,134.51,134.55,3759
20180901|2018-08-07 10:30,7,134.56,134.62,134.54,134.59,2153
20180901|2018-08-07 11:00,7,134.59,134.61,134.56,134.59,2314
20180901|2018-08-07 11:30,7,134.59,134.6,134.56,134.57,1788
20180901|2018-08-07 12:00,7,134.57,134.64,134.56,134.6,2550
20180901|2018-08-07 12:30,7,134.61,134.61,134.53,134.53,1497
20180901|2018-08-07 13:00,7,134.54,134.56,134.53,134.55,1339
20180901|2018-08-07 13:30,7,134.54,134.56,134.44,134.47,5542
20180901|2018-08-07 14:00,7,134.47,134.49,134.44,134.44,1842
20180901|2018-08-07 14:30,7,134.44,134.5,134.44,134.49,1407
20180901|2018-08-07 15:00,7,134.49,134.5,134.46,134.5,514
20180901|2018-08-08 05:00,8,134.59,134.63,134.49,134.49,1939
20180901|2018-08-08 05:30,8,134.49,134.55,134.46,134.52,920
20180901|2018-08-08 06:00,8,134.52,134.54,134.45,134.45,1098
20180901|2018-08-08 06:30,8,134.45,134.48,134.45,134.45,1135
20180901|2018-08-08 07:00,8,134.45,134.51,134.43,134.45,3904
20180901|2018-08-08 07:30,8,134.45,134.53,134.43,134.49,5015
20180901|2018-08-08 08:00,8,134.48,134.5,134.4,134.45,4197
20180901|2018-08-08 08:30,8,134.45,134.55,134.44,134.54,3247
20180901|2018-08-08 09:00,8,134.54,134.58,134.52,134.54,3182
20180901|2018-08-08 09:30,8,134.54,134.57,134.48,134.51,3942
20180901|2018-08-08 10:00,8,134.51,134.59,134.5,134.59,3062
20180901|2018-08-08 10:30,8,134.58,134.62,134.55,134.61,3121
20180901|2018-08-08 11:00,8,134.61,134.62,134.53,134.54,3141
20180901|2018-08-08 11:30,8,134.53,134.61,134.53,134.6,1571
20180901|2018-08-08 12:00,8,134.6,134.67,134.57,134.65,3272
20180901|2018-08-08 12:30,8,134.65,134.65,134.59,134.62,2685
20180901|2018-08-08 13:00,8,134.62,134.63,134.59,134.61,2286
20180901|2018-08-08 13:30,8,134.6,134.62,134.56,134.57,3330
20180901|2018-08-08 14:00,8,134.56,134.58,134.52,134.53,3325
20180901|2018-08-08 14:30,8,134.53,134.6,134.52,134.58,2060
20180901|2018-08-08 15:00,8,134.58,134.6,134.55,134.55,1246
20180901|2018-08-09 05:00,9,134.65,134.66,134.57,134.6,1869
20180901|2018-08-09 05:30,9,134.59,134.65,134.59,134.63,823
20180901|2018-08-09 06:00,9,134.63,134.7,134.61,134.68,923
20180901|2018-08-09 06:30,9,134.68,134.75,134.67,134.71,1617
20180901|2018-08-09 07:00,9,134.71,134.73,134.67,134.7,3377
20180901|2018-08-09 07:30,9,134.7,134.89,134.69,134.87,6461
20180901|2018-08-09 08:00,9,134.88,134.9,134.81,134.81,4596
20180901|2018-08-09 08:30,9,134.82,134.93,134.81,134.87,2933
20180901|2018-08-09 09:00,9,134.88,134.92,134.78,134.83,2870
20180901|2018-08-09 09:30,9,134.82,134.9,134.77,134.88,2688
20180901|2018-08-09 10:00,9,134.88,134.89,134.79,134.8,3243
20180901|2018-08-09 10:30,9,134.8,134.92,134.79,134.89,2243
20180901|2018-08-09 11:00,9,134.89,134.89,134.82,134.84,2474
20180901|2018-08-09 11:30,9,134.84,134.87,134.81,134.85,1555
20180901|2018-08-09 12:00,9,134.85,134.93,134.83,134.92,1718
20180901|2018-08-09 12:30,9,134.92,134.95,134.9,134.93,1969
20180901|2018-08-09 13:00,9,134.92,134.93,134.86,134.89,1653
20180901|2018-08-09 13:30,9,134.89,134.9,134.8,134.83,4367
20180901|2018-08-09 14:00,9,134.82,134.89,134.82,134.88,2101
20180901|2018-08-09 14:30,9,134.87,134.92,134.86,134.89,1112
20180901|2018-08-09 15:00,9,134.89,134.95,134.89,134.93,645
20180901|2018-08-10 04:30,10,135.25,135.3,135.25,135.3,140
20180901|2018-08-10 05:00,10,135.3,135.32,135.03,135.05,3325
20180901|2018-08-10 05:30,10,135.06,135.1,135.05,135.09,797
20180901|2018-08-10 06:00,10,135.08,135.28,135.08,135.19,2685
20180901|2018-08-10 06:30,10,135.18,135.23,135.15,135.22,1946
20180901|2018-08-10 07:00,10,135.22,135.29,135.08,135.09,8930
20180901|2018-08-10 07:30,10,135.11,135.12,134.78,134.98,15637
20180901|2018-08-10 08:00,10,134.99,135.12,134.84,135.12,7620
20180901|2018-08-10 08:30,10,135.13,135.23,135.07,135.23,7123
20180901|2018-08-10 09:00,10,135.23,135.29,135.14,135.19,6242
20180901|2018-08-10 09:30,10,135.18,135.23,135.17,135.22,5384
20180901|2018-08-10 10:00,10,135.22,135.38,135.21,135.35,6933
20180901|2018-08-10 10:30,10,135.36,135.4,135.32,135.35,3541
20180901|2018-08-10 11:00,10,135.35,135.36,135.3,135.32,2149
20180901|2018-08-10 11:30,10,135.32,135.38,135.29,135.35,2069
20180901|2018-08-10 12:00,10,135.35,135.37,135.31,135.33,2916
20180901|2018-08-10 12:30,10,135.33,135.45,135.32,135.44,3382
20180901|2018-08-10 13:00,10,135.44,135.46,135.4,135.45,1658
20180901|2018-08-10 13:30,10,135.45,135.48,135.37,135.42,4239
20180901|2018-08-10 14:00,10,135.43,135.43,135.23,135.33,4485
20180901|2018-08-10 14:30,10,135.32,135.37,135.3,135.34,2014
20180901|2018-08-10 15:00,10,135.33,135.33,135.25,135.29,482
20180901|2018-08-13 04:30,13,135.38,135.44,135.38,135.4,36
20180901|2018-08-13 05:00,13,135.42,135.47,135.35,135.39,2024
20180901|2018-08-13 05:30,13,135.4,135.45,135.36,135.44,949
20180901|2018-08-13 06:00,13,135.44,135.47,135.39,135.45,1502
20180901|2018-08-13 06:30,13,135.45,135.55,135.3,135.39,6590
20180901|2018-08-13 07:00,13,135.38,135.49,135.32,135.32,7014
20180901|2018-08-13 07:30,13,135.33,135.34,135.16,135.17,6971
20180901|2018-08-13 08:00,13,135.18,135.2,135.1,135.13,6747
20180901|2018-08-13 08:30,13,135.12,135.15,135.07,135.11,4882
20180901|2018-08-13 09:00,13,135.11,135.15,135.05,135.06,4508
20180901|2018-08-13 09:30,13,135.06,135.14,135.04,135.12,4316
20180901|2018-08-13 10:00,13,135.13,135.22,135.09,135.22,3819
20180901|2018-08-13 10:30,13,135.21,135.31,135.19,135.31,3199
20180901|2018-08-13 11:00,13,135.3,135.33,135.24,135.31,1711
20180901|2018-08-13 11:30,13,135.31,135.36,135.31,135.34,1918
20180901|2018-08-13 12:00,13,135.34,135.4,135.29,135.3,3612
20180901|2018-08-13 12:30,13,135.3,135.33,135.3,135.32,1501
20180901|2018-08-13 13:00,13,135.32,135.32,135.27,135.28,1360
20180901|2018-08-13 13:30,13,135.27,135.32,135.27,135.3,3209
20180901|2018-08-13 14:00,13,135.29,135.31,135.27,135.27,1098
20180901|2018-08-13 14:30,13,135.27,135.32,135.27,135.29,1121
20180901|2018-08-13 15:00,13,135.29,135.31,135.29,135.29,431
20180901|2018-08-14 05:00,14,135.05,135.06,135.01,135.01,2134
20180901|2018-08-14 05:30,14,135.02,135.08,135.02,135.05,1121
20180901|2018-08-14 06:00,14,135.06,135.11,135.04,135.09,1580
20180901|2018-08-14 06:30,14,135.09,135.13,135.03,135.06,1761
20180901|2018-08-14 07:00,14,135.07,135.14,135.06,135.12,4512
20180901|2018-08-14 07:30,14,135.12,135.24,135.12,135.22,3812
20180901|2018-08-14 08:00,14,135.22,135.3,135.2,135.28,4598
20180901|2018-08-14 08:30,14,135.28,135.33,135.26,135.26,5836
20180901|2018-08-14 09:00,14,135.26,135.29,135.15,135.16,3799
20180901|2018-08-14 09:30,14,135.16,135.17,135.06,135.1,4016
20180901|2018-08-14 10:00,14,135.11,135.2,135.1,135.18,2798
20180901|2018-08-14 10:30,14,135.18,135.24,135.17,135.22,2787
20180901|2018-08-14 11:00,14,135.22,135.24,135.2,135.21,1648
20180901|2018-08-14 11:30,14,135.2,135.23,135.18,135.23,1439
20180901|2018-08-14 12:00,14,135.22,135.24,135.2,135.2,893
20180901|2018-08-14 12:30,14,135.2,135.21,135.16,135.18,1225
20180901|2018-08-14 13:00,14,135.17,135.23,135.16,135.2,2186
20180901|2018-08-14 13:30,14,135.21,135.22,135.16,135.18,1921
20180901|2018-08-14 14:00,14,135.18,135.21,135.13,135.13,1724
20180901|2018-08-14 14:30,14,135.14,135.17,135.11,135.13,1422
20180901|2018-08-14 15:00,14,135.12,135.14,135.07,135.07,813
20180901|2018-08-15 04:30,15,135.3,135.32,135.26,135.3,77
20180901|2018-08-15 05:00,15,135.3,135.32,135.23,135.26,2537
20180901|2018-08-15 05:30,15,135.27,135.36,135.26,135.34,2282
20180901|2018-08-15 06:00,15,135.34,135.43,135.32,135.37,992
20180901|2018-08-15 06:30,15,135.38,135.41,135.32,135.32,2023
20180901|2018-08-15 07:00,15,135.32,135.44,135.31,135.38,6246
20180901|2018-08-15 07:30,15,135.37,135.52,135.33,135.52,4087
20180901|2018-08-15 08:00,15,135.53,135.55,135.41,135.43,5277
20180901|2018-08-15 08:30,15,135.43,135.58,135.42,135.58,6504
20180901|2018-08-15 09:00,15,135.58,135.67,135.58,135.67,6428
20180901|2018-08-15 09:30,15,135.67,135.79,135.64,135.76,5334
20180901|2018-08-15 10:00,15,135.77,135.77,135.59,135.63,7439
20180901|2018-08-15 10:30,15,135.64,135.67,135.58,135.66,6416
20180901|2018-08-15 11:00,15,135.66,135.71,135.59,135.59,4318
20180901|2018-08-15 11:30,15,135.59,135.66,135.58,135.63,1986
20180901|2018-08-15 12:00,15,135.62,135.66,135.61,135.66,1391
20180901|2018-08-15 12:30,15,135.65,135.68,135.63,135.68,906
20180901|2018-08-15 13:00,15,135.68,135.74,135.67,135.73,1867
20180901|2018-08-15 13:30,15,135.74,135.75,135.69,135.71,3695
20180901|2018-08-15 14:00,15,135.72,135.72,135.66,135.67,2194
20180901|2018-08-15 14:30,15,135.67,135.7,135.65,135.69,1826
20180901|2018-08-15 15:00,15,135.69,135.71,135.68,135.69,1160
20180901|2018-08-16 05:00,16,135.52,135.57,135.5,135.56,2197
20180901|2018-08-16 05:30,16,135.56,135.62,135.54,135.55,1548
20180901|2018-08-16 06:00,16,135.55,135.66,135.54,135.63,2123
20180901|2018-08-16 06:30,16,135.63,135.68,135.61,135.67,1922
20180901|2018-08-16 07:00,16,135.68,135.76,135.63,135.74,4551
20180901|2018-08-16 07:30,16,135.74,135.91,135.74,135.88,6108
20180901|2018-08-16 08:00,16,135.88,135.95,135.84,135.9,4102
20180901|2018-08-16 08:30,16,135.89,135.91,135.79,135.82,5355
20180901|2018-08-16 09:00,16,135.83,135.87,135.81,135.82,3102
20180901|2018-08-16 09:30,16,135.82,135.84,135.77,135.8,3132
20180901|2018-08-16 10:00,16,135.81,135.81,135.73,135.74,2881
20180901|2018-08-16 10:30,16,135.75,135.79,135.71,135.72,2781
20180901|2018-08-16 11:00,16,135.72,135.76,135.68,135.75,1735
20180901|2018-08-16 11:30,16,135.76,135.88,135.76,135.84,2655
20180901|2018-08-16 12:00,16,135.84,135.9,135.82,135.88,1080
20180901|2018-08-16 12:30,16,135.89,135.92,135.87,135.89,1396
20180901|2018-08-16 13:00,16,135.9,135.91,135.8,135.84,2703
20180901|2018-08-16 13:30,16,135.84,135.86,135.82,135.86,2299
20180901|2018-08-16 14:00,16,135.85,135.89,135.85,135.87,2233
20180901|2018-08-16 14:30,16,135.86,135.87,135.84,135.84,858
20180901|2018-08-16 15:00,16,135.85,135.85,135.81,135.83,1284
20180901|2018-08-17 05:00,17,136.13,136.23,136.05,136.06,2264
20180901|2018-08-17 05:30,17,136.06,136.12,136.06,136.1,796
20180901|2018-08-17 06:00,17,136.09,136.13,136.08,136.09,1231
20180901|2018-08-17 06:30,17,136.08,136.11,135.99,135.99,3013
20180901|2018-08-17 07:00,17,135.98,136.05,135.9,135.96,6010
20180901|2018-08-17 07:30,17,135.96,135.96,135.55,135.73,12578
20180901|2018-08-17 08:00,17,135.72,135.76,135.63,135.68,4574
20180901|2018-08-17 08:30,17,135.68,135.79,135.63,135.76,3665
20180901|2018-08-17 09:00,17,135.76,135.9,135.75,135.89,5080
20180901|2018-08-17 09:30,17,135.89,135.94,135.82,135.85,7882
20180901|2018-08-17 10:00,17,135.84,135.86,135.78,135.81,4191
20180901|2018-08-17 10:30,17,135.81,135.83,135.79,135.8,3167
20180901|2018-08-17 11:00,17,135.8,135.86,135.8,135.85,3922
20180901|2018-08-17 11:30,17,135.85,135.89,135.85,135.88,2370
20180901|2018-08-17 12:00,17,135.88,135.92,135.85,135.92,1868
20180901|2018-08-17 12:30,17,135.93,135.94,135.87,135.89,2035
20180901|2018-08-17 13:00,17,135.89,135.92,135.78,135.8,4661
20180901|2018-08-17 13:30,17,135.8,135.8,135.64,135.69,4857
20180901|2018-08-17 14:00,17,135.68,135.75,135.68,135.68,1751
20180901|2018-08-17 14:30,17,135.69,135.72,135.68,135.71,803
20180901|2018-08-17 15:00,17,135.7,135.73,135.69,135.7,437
20180901|2018-08-20 05:00,20,135.72,135.8,135.71,135.77,1960
20180901|2018-08-20 05:30,20,135.77,135.78,135.69,135.73,855
20180901|2018-08-20 06:00,20,135.73,135.74,135.71,135.72,1008
20180901|2018-08-20 06:30,20,135.72,135.74,135.7,135.73,1443
20180901|2018-08-20 07:00,20,135.73,136,135.72,135.96,8485
20180901|2018-08-20 07:30,20,135.95,136.05,135.91,136,4730
20180901|2018-08-20 08:00,20,136,136.06,135.98,136.02,3026
20180901|2018-08-20 08:30,20,136.03,136.04,135.95,135.96,4117
20180901|2018-08-20 09:00,20,135.97,135.97,135.86,135.87,4741
20180901|2018-08-20 09:30,20,135.86,135.98,135.86,135.94,6783
20180901|2018-08-20 10:00,20,135.94,135.98,135.87,135.88,5204
20180901|2018-08-20 10:30,20,135.88,135.91,135.82,135.88,4166
20180901|2018-08-20 11:00,20,135.88,135.88,135.78,135.79,2155
20180901|2018-08-20 11:30,20,135.8,135.85,135.79,135.83,2049
20180901|2018-08-20 12:00,20,135.84,135.87,135.82,135.83,1188
20180901|2018-08-20 12:30,20,135.83,135.85,135.81,135.83,1904
20180901|2018-08-20 13:00,20,135.83,135.85,135.77,135.82,3025
20180901|2018-08-20 13:30,20,135.82,135.87,135.8,135.86,3138
20180901|2018-08-20 14:00,20,135.86,135.87,135.85,135.85,2940
20180901|2018-08-20 14:30,20,135.84,135.87,135.84,135.86,679
20180901|2018-08-20 15:00,20,135.86,135.9,135.85,135.87,520
20180901|2018-08-21 04:30,21,135.72,135.74,135.68,135.7,96
20180901|2018-08-21 05:00,21,135.69,135.71,135.55,135.59,2176
20180901|2018-08-21 05:30,21,135.6,135.62,135.53,135.53,1353
20180901|2018-08-21 06:00,21,135.54,135.63,135.52,135.61,1610
20180901|2018-08-21 06:30,21,135.61,135.64,135.58,135.61,2273
20180901|2018-08-21 07:00,21,135.62,135.69,135.61,135.69,4630
20180901|2018-08-21 07:30,21,135.68,135.82,135.68,135.76,5961
20180901|2018-08-21 08:00,21,135.76,135.83,135.74,135.77,3030
20180901|2018-08-21 08:30,21,135.77,135.79,135.61,135.62,6294
20180901|2018-08-21 09:00,21,135.62,135.76,135.6,135.75,4758
20180901|2018-08-21 09:30,21,135.75,135.8,135.73,135.76,2364
20180901|2018-08-21 10:00,21,135.75,135.86,135.73,135.85,4427
20180901|2018-08-21 10:30,21,135.85,135.9,135.75,135.75,4763
20180901|2018-08-21 11:00,21,135.75,135.75,135.64,135.67,5485
20180901|2018-08-21 11:30,21,135.67,135.7,135.66,135.69,1613
20180901|2018-08-21 12:00,21,135.68,135.7,135.66,135.69,1251
20180901|2018-08-21 12:30,21,135.68,135.74,135.68,135.71,1302
20180901|2018-08-21 13:00,21,135.7,135.76,135.68,135.76,1274
20180901|2018-08-21 13:30,21,135.75,135.78,135.72,135.76,2743
20180901|2018-08-21 14:00,21,135.77,135.78,135.74,135.77,2230
20180901|2018-08-21 14:30,21,135.77,135.79,135.75,135.79,1926
20180901|2018-08-21 15:00,21,135.78,135.79,135.76,135.79,468
20180901|2018-08-22 04:30,22,135.89,135.91,135.89,135.91,49
20180901|2018-08-22 05:00,22,135.89,135.89,135.78,135.85,2461
20180901|2018-08-22 05:30,22,135.84,135.85,135.75,135.76,1527
20180901|2018-08-22 06:00,22,135.77,135.82,135.73,135.82,1651
20180901|2018-08-22 06:30,22,135.81,136.01,135.81,135.97,2681
20180901|2018-08-22 07:00,22,135.98,136.04,135.93,135.94,5039
20180901|2018-08-22 07:30,22,135.95,136.15,135.92,136.09,6450
20180901|2018-08-22 08:00,22,136.09,136.1,136.05,136.08,3656
20180901|2018-08-22 08:30,22,136.09,136.1,135.92,135.92,5523
20180901|2018-08-22 09:00,22,135.93,135.95,135.82,135.87,6001
20180901|2018-08-22 09:30,22,135.86,135.86,135.67,135.69,5798
20180901|2018-08-22 10:00,22,135.69,135.7,135.63,135.65,5951
20180901|2018-08-22 10:30,22,135.65,135.82,135.65,135.81,5010
20180901|2018-08-22 11:00,22,135.81,135.84,135.78,135.84,4064
20180901|2018-08-22 11:30,22,135.84,135.87,135.82,135.84,2015
20180901|2018-08-22 12:00,22,135.83,135.86,135.82,135.84,1017
20180901|2018-08-22 12:30,22,135.84,135.84,135.79,135.82,1526
20180901|2018-08-22 13:00,22,135.82,135.87,135.8,135.84,1949
20180901|2018-08-22 13:30,22,135.84,135.89,135.8,135.88,3516
20180901|2018-08-22 14:00,22,135.87,135.87,135.81,135.83,1471
20180901|2018-08-22 14:30,22,135.83,135.87,135.83,135.84,937
20180901|2018-08-22 15:00,22,135.85,135.86,135.83,135.84,631
20180901|2018-08-23 05:00,23,135.77,135.81,135.72,135.76,1479
20180901|2018-08-23 05:30,23,135.76,135.81,135.71,135.74,1321
20180901|2018-08-23 06:00,23,135.73,135.81,135.71,135.79,706
20180901|2018-08-23 06:30,23,135.79,135.79,135.72,135.78,1163
20180901|2018-08-23 07:00,23,135.79,135.92,135.79,135.89,3914
20180901|2018-08-23 07:30,23,135.89,135.94,135.83,135.94,3729
20180901|2018-08-23 08:00,23,135.94,135.99,135.85,135.85,5248
20180901|2018-08-23 08:30,23,135.85,135.9,135.8,135.83,8057
20180901|2018-08-23 09:00,23,135.83,135.87,135.77,135.78,3963
20180901|2018-08-23 09:30,23,135.79,135.81,135.75,135.78,3989
20180901|2018-08-23 10:00,23,135.78,135.9,135.75,135.86,5418
20180901|2018-08-23 10:30,23,135.86,135.89,135.85,135.87,2873
20180901|2018-08-23 11:00,23,135.87,135.88,135.84,135.84,1629
20180901|2018-08-23 11:30,23,135.85,135.85,135.78,135.79,1261
20180901|2018-08-23 12:00,23,135.79,135.86,135.78,135.81,2652
20180901|2018-08-23 12:30,23,135.82,135.89,135.82,135.86,1518
20180901|2018-08-23 13:00,23,135.87,135.87,135.83,135.83,988
20180901|2018-08-23 13:30,23,135.84,135.86,135.81,135.82,3056
20180901|2018-08-23 14:00,23,135.82,135.87,135.81,135.86,2446
20180901|2018-08-23 14:30,23,135.86,135.9,135.86,135.87,1895
20180901|2018-08-23 15:00,23,135.87,135.88,135.79,135.81,929
20180901|2018-08-24 05:00,24,135.74,135.75,135.6,135.65,1791
20180901|2018-08-24 05:30,24,135.65,135.68,135.64,135.67,1313
20180901|2018-08-24 06:00,24,135.66,135.73,135.66,135.72,1158
20180901|2018-08-24 06:30,24,135.73,135.73,135.7,135.72,1167
20180901|2018-08-24 07:00,24,135.72,135.73,135.65,135.66,3390
20180901|2018-08-24 07:30,24,135.66,135.67,135.52,135.58,6722
20180901|2018-08-24 08:00,24,135.58,135.58,135.41,135.48,5262
20180901|2018-08-24 08:30,24,135.47,135.49,135.41,135.44,4598
20180901|2018-08-24 09:00,24,135.43,135.64,135.4,135.64,8767
20180901|2018-08-24 09:30,24,135.63,135.71,135.58,135.7,4347
20180901|2018-08-24 10:00,24,135.7,135.81,135.7,135.73,6429
20180901|2018-08-24 10:30,24,135.73,135.77,135.71,135.72,2910
20180901|2018-08-24 11:00,24,135.72,135.73,135.68,135.68,2539
20180901|2018-08-24 11:30,24,135.69,135.69,135.64,135.66,1660
20180901|2018-08-24 12:00,24,135.66,135.69,135.65,135.69,1203
20180901|2018-08-24 12:30,24,135.69,135.78,135.68,135.72,2694
20180901|2018-08-24 13:00,24,135.71,135.74,135.71,135.73,2538
20180901|2018-08-24 13:30,24,135.73,135.74,135.66,135.69,1796
20180901|2018-08-24 14:00,24,135.68,135.75,135.67,135.75,1948
20180901|2018-08-24 14:30,24,135.75,135.8,135.75,135.78,972
20180901|2018-08-24 15:00,24,135.77,135.84,135.68,135.83,1195
20180901|2018-08-27 05:00,27,135.74,135.87,135.61,135.83,2227
20180901|2018-08-27 05:30,27,135.83,135.86,135.78,135.83,752
20180901|2018-08-27 06:00,27,135.83,135.88,135.77,135.79,638
20180901|2018-08-27 06:30,27,135.78,135.84,135.78,135.82,1064
20180901|2018-08-27 07:00,27,135.83,135.85,135.78,135.78,4263
20180901|2018-08-27 07:30,27,135.79,135.82,135.73,135.74,3573
20180901|2018-08-27 08:00,27,135.74,135.77,135.62,135.63,3346
20180901|2018-08-27 08:30,27,135.62,135.63,135.46,135.5,7274
20180901|2018-08-27 09:00,27,135.5,135.53,135.37,135.39,4711
20180901|2018-08-27 09:30,27,135.38,135.53,135.37,135.5,3499
20180901|2018-08-27 10:00,27,135.49,135.55,135.41,135.5,3172
20180901|2018-08-27 10:30,27,135.5,135.51,135.38,135.42,1651
20180901|2018-08-27 11:00,27,135.43,135.49,135.41,135.48,1244
20180901|2018-08-27 11:30,27,135.48,135.48,135.43,135.44,955
20180901|2018-08-27 12:00,27,135.45,135.48,135.43,135.46,1233
20180901|2018-08-27 12:30,27,135.46,135.5,135.44,135.5,1522
20180901|2018-08-27 13:00,27,135.5,135.5,135.39,135.39,1412
20180901|2018-08-27 13:30,27,135.39,135.39,135.34,135.37,2147
20180901|2018-08-27 14:00,27,135.37,135.4,135.36,135.4,984
20180901|2018-08-27 14:30,27,135.4,135.42,135.37,135.39,670
20180901|2018-08-27 15:00,27,135.38,135.41,135.38,135.4,505
20180901|2018-08-28 05:00,28,135.36,135.38,135.32,135.35,1334
20180901|2018-08-28 05:30,28,135.35,135.4,135.31,135.39,944
20180901|2018-08-28 06:00,28,135.39,135.42,135.35,135.36,808
20180901|2018-08-28 06:30,28,135.36,135.38,135.3,135.31,1618
20180901|2018-08-28 07:00,28,135.32,135.35,135.22,135.23,4137
20180901|2018-08-28 07:30,28,135.23,135.34,135.11,135.11,4113
20180901|2018-08-28 08:00,28,135.11,135.11,134.98,135.02,3916
20180901|2018-08-28 08:30,28,135.01,135.09,135.01,135.09,2653
20180901|2018-08-28 09:00,28,135.08,135.12,135.01,135.02,4216
20180901|2018-08-28 09:30,28,135.03,135.08,135.01,135.05,2038
20180901|2018-08-28 10:00,28,135.04,135.15,135.04,135.14,1974
20180901|2018-08-28 10:30,28,135.14,135.29,135.14,135.28,3711
20180901|2018-08-28 11:00,28,135.27,135.29,135.24,135.25,2757
20180901|2018-08-28 11:30,28,135.25,135.25,135.16,135.16,1807
20180901|2018-08-28 12:00,28,135.16,135.21,135.16,135.18,701
20180901|2018-08-28 12:30,28,135.18,135.19,135.14,135.15,1448
20180901|2018-08-28 13:00,28,135.15,135.22,135.13,135.21,973
20180901|2018-08-28 13:30,28,135.22,135.26,135.18,135.22,2088
20180901|2018-08-28 14:00,28,135.22,135.22,135.17,135.2,647
20180901|2018-08-28 14:30,28,135.2,135.22,135.19,135.21,327
20180901|2018-08-28 15:00,28,135.21,135.21,135.14,135.16,522
20180901|2018-08-29 04:30,29,135.12,135.18,135.12,135.18,13
20180901|2018-08-29 05:00,29,135.19,135.24,135.16,135.21,90
20180901|2018-08-29 05:30,29,135.25,135.25,135.15,135.18,95
20180901|2018-08-29 06:00,29,135.2,135.2,135.13,135.15,123
20180901|2018-08-29 06:30,29,135.15,135.16,135.13,135.15,254
20180901|2018-08-29 07:00,29,135.15,135.23,135.15,135.21,168
20180901|2018-08-29 07:30,29,135.19,135.2,135.03,135.05,816
20180901|2018-08-29 08:00,29,135.06,135.07,134.99,135.07,529
20180901|2018-08-29 08:30,29,135.07,135.12,134.97,134.97,476
20180901|2018-08-29 09:00,29,134.95,134.98,134.87,134.91,172
20180901|2018-08-29 09:30,29,134.91,134.99,134.9,134.96,409
20180901|2018-08-29 10:00,29,134.97,134.99,134.93,134.96,252
20180901|2018-08-29 10:30,29,134.96,135.05,134.96,135.05,416
20180901|2018-08-29 11:00,29,135.02,135.04,134.96,135.04,59
20180901|2018-08-29 11:30,29,135.06,135.06,134.99,135.03,68
20180901|2018-08-29 12:00,29,135.07,135.07,135.07,135.07,12
20180901|2018-08-29 12:30,29,135.1,135.12,135.09,135.12,9
20180901|2018-08-29 13:00,29,135.12,135.13,135.07,135.09,98
20180901|2018-08-29 13:30,29,135.1,135.14,135.08,135.09,101
20180901|2018-08-29 14:00,29,135.1,135.1,135.07,135.07,73
20180901|2018-08-29 14:30,29,135.08,135.08,135.04,135.06,269
20180901|2018-08-29 15:00,29,135.04,135.08,135.04,135.08,390
20180901|2018-08-30 04:30,30,135.11,135.14,135.11,135.14,2
20180901|2018-08-30 06:00,30,135.08,135.1,135.06,135.1,145
20180901|2018-08-30 06:30,30,135.09,135.18,135.09,135.18,30
20180901|2018-08-30 07:00,30,135.19,135.19,135.15,135.16,319
20180901|2018-08-30 07:30,30,135.19,135.49,135.19,135.44,526
20180901|2018-08-30 08:00,30,135.51,135.54,135.5,135.5,421
20180901|2018-08-30 08:30,30,135.51,135.56,135.48,135.53,1231
20180901|2018-08-30 09:00,30,135.53,135.57,135.47,135.47,275
20180901|2018-08-30 09:30,30,135.51,135.51,135.43,135.44,258
20180901|2018-08-30 11:00,30,135.62,135.62,135.62,135.62,5
20180901|2018-08-30 12:00,30,135.51,135.52,135.51,135.51,73
20180901|2018-08-30 13:00,30,135.62,135.62,135.62,135.62,10
20180901|2018-08-30 13:30,30,135.65,135.65,135.62,135.62,48
20180901|2018-08-30 14:00,30,135.59,135.59,135.59,135.59,15
20180901|2018-08-30 14:30,30,135.59,135.59,135.56,135.57,109
20180901|2018-08-30 15:00,30,135.57,135.59,135.57,135.57,51
20180901|2018-08-31 05:00,31,135.77,135.77,135.77,135.77,1
20180901|2018-08-31 06:00,31,135.77,135.77,135.77,135.77,25
20180901|2018-08-31 06:30,31,135.89,135.89,135.89,135.89,50
20180901|2018-08-31 08:00,31,136.22,136.24,136.19,136.19,24
20180901|2018-08-31 08:30,31,136.13,136.13,136.13,136.13,30
20180901|2018-08-31 09:30,31,136.08,136.08,136.08,136.08,28
20180901|2018-08-31 10:00,31,136.15,136.17,136.12,136.12,248
20180901|2018-08-31 10:30,31,136.16,136.16,136.16,136.16,7
20180901|2018-08-31 11:00,31,136.16,136.16,136.16,136.16,43
20180901|2018-09-04 06:00,4,136.07,136.07,136.05,136.05,59
20180901|2018-09-04 08:30,4,136.02,136.02,136.02,136.02,25
20180901|2018-09-04 09:00,4,135.96,135.96,135.96,135.96,25
20180901|2018-09-04 12:00,4,136.02,136.04,136.02,136.04,60
20180901|2018-09-04 12:30,4,136.04,136.05,136.04,136.04,54
20180901|2018-09-04 14:00,4,136.07,136.07,136.07,136.07,9
20180901|2018-09-04 15:00,4,136.08,136.08,136.08,136.08,11
20180901|2018-09-05 09:00,5,135.81,135.86,135.79,135.86,400
20180901|2018-09-06 08:30,6,136.06,136.06,136.06,136.06,2
20180901|2018-09-10 05:00,10,134.09,134.12,134.09,134.09,125
20180901|2018-09-10 05:30,10,134.09,134.12,134.09,134.09,125
20180901|2018-09-10 13:00,10,135.57,135.57,135.57,135.57,1
20180901|2018-09-10 14:00,10,135.55,135.55,135.54,135.54,23
20180901|2018-09-10 14:30,10,135.46,135.46,135.45,135.45,23
20180901|2018-09-11 09:30,11,135.17,135.25,135.17,135.25,60
20180901|2018-09-12 05:00,12,135.1,135.1,135.1,135.1,2
20180901|2018-09-13 09:30,13,135.12,135.13,135.12,135.13,70
20180901|2018-09-14 06:00,14,134.95,134.95,134.95,134.95,2
20180901|2018-09-14 07:30,14,134.91,134.92,134.81,134.81,99
20180901|2018-09-18 13:00,18,134.58,134.59,134.58,134.58,180
20180901|2018-09-18 13:30,18,134.36,134.49,134.36,134.49,45
20180901|2018-09-18 14:00,18,134.49,134.49,134.36,134.36,34
20181201|2018-08-16 10:00,16,134.39,134.39,134.39,134.39,4
20181201|2018-08-17 05:00,17,134.74,134.74,134.74,134.74,21
20181201|2018-08-17 13:30,17,134.33,134.33,134.32,134.33,72
20181201|2018-08-20 05:00,20,134.41,134.41,134.41,134.41,1
20181201|2018-08-20 07:30,20,134.62,134.62,134.62,134.62,2
20181201|2018-08-20 08:30,20,134.59,134.59,134.59,134.59,1
20181201|2018-08-20 09:00,20,134.55,134.55,134.52,134.52,169
20181201|2018-08-20 09:30,20,134.52,134.58,134.52,134.58,3
20181201|2018-08-20 13:30,20,134.45,134.47,134.44,134.47,7
20181201|2018-08-21 05:00,21,134.3,134.3,134.3,134.3,2
20181201|2018-08-21 06:30,21,134.22,134.22,134.22,134.22,1
20181201|2018-08-21 07:30,21,134.4,134.4,134.4,134.4,1
20181201|2018-08-21 08:00,21,134.42,134.44,134.42,134.44,43
20181201|2018-08-21 09:00,21,134.27,134.27,134.27,134.27,1
20181201|2018-08-21 09:30,21,134.38,134.38,134.38,134.38,3
20181201|2018-08-21 10:00,21,134.45,134.45,134.45,134.45,1
20181201|2018-08-21 10:30,21,134.47,134.5,134.46,134.46,5
20181201|2018-08-21 11:00,21,134.3,134.3,134.3,134.3,6
20181201|2018-08-21 13:30,21,134.4,134.4,134.4,134.4,5
20181201|2018-08-21 14:30,21,134.41,134.41,134.41,134.41,1
20181201|2018-08-22 05:00,22,134.48,134.49,134.43,134.44,27
20181201|2018-08-22 06:00,22,134.34,134.34,134.34,134.34,1
20181201|2018-08-22 07:00,22,134.55,134.55,134.55,134.55,3
20181201|2018-08-22 07:30,22,134.56,134.71,134.56,134.7,23
20181201|2018-08-22 08:00,22,134.7,134.72,134.66,134.69,48
20181201|2018-08-22 08:30,22,134.57,134.57,134.55,134.55,66
20181201|2018-08-22 09:00,22,134.51,134.51,134.45,134.47,37
20181201|2018-08-22 09:30,22,134.45,134.45,134.33,134.33,52
20181201|2018-08-22 10:00,22,134.29,134.31,134.25,134.25,182
20181201|2018-08-22 10:30,22,134.26,134.39,134.26,134.39,12
20181201|2018-08-22 11:00,22,134.42,134.44,134.41,134.44,9
20181201|2018-08-22 11:30,22,134.44,134.46,134.44,134.46,4
20181201|2018-08-22 12:00,22,134.47,134.47,134.47,134.47,1
20181201|2018-08-22 12:30,22,134.44,134.44,134.4,134.43,32
20181201|2018-08-22 13:00,22,134.45,134.45,134.45,134.45,9
20181201|2018-08-22 14:00,22,134.44,134.44,134.44,134.44,1
20181201|2018-08-22 14:30,22,134.46,134.46,134.44,134.46,8
20181201|2018-08-22 15:00,22,134.47,134.47,134.47,134.47,2
20181201|2018-08-23 05:00,23,134.41,134.41,134.35,134.38,48
20181201|2018-08-23 05:30,23,134.38,134.43,134.33,134.35,25
20181201|2018-08-23 06:00,23,134.36,134.42,134.35,134.41,25
20181201|2018-08-23 06:30,23,134.4,134.41,134.35,134.4,20
20181201|2018-08-23 07:00,23,134.4,134.53,134.4,134.5,200
20181201|2018-08-23 07:30,23,134.51,134.55,134.46,134.55,353
20181201|2018-08-23 08:00,23,134.56,134.61,134.47,134.47,252
20181201|2018-08-23 08:30,23,134.48,134.53,134.43,134.45,411
20181201|2018-08-23 09:00,23,134.45,134.49,134.43,134.43,199
20181201|2018-08-23 09:30,23,134.4,134.42,134.38,134.39,190
20181201|2018-08-23 10:00,23,134.4,134.51,134.37,134.48,154
20181201|2018-08-23 10:30,23,134.47,134.5,134.46,134.48,75
20181201|2018-08-23 11:00,23,134.49,134.49,134.45,134.45,56
20181201|2018-08-23 11:30,23,134.46,134.46,134.4,134.41,34
20181201|2018-08-23 12:00,23,134.41,134.47,134.39,134.43,52
20181201|2018-08-23 12:30,23,134.43,134.49,134.43,134.48,24
20181201|2018-08-23 13:00,23,134.47,134.48,134.46,134.46,23
20181201|2018-08-23 13:30,23,134.45,134.48,134.43,134.43,129
20181201|2018-08-23 14:00,23,134.44,134.47,134.43,134.47,164
20181201|2018-08-23 14:30,23,134.48,134.52,134.47,134.51,23
20181201|2018-08-23 15:00,23,134.49,134.5,134.48,134.48,9
20181201|2018-08-24 05:00,24,134.4,134.4,134.23,134.26,91
20181201|2018-08-24 05:30,24,134.26,134.29,134.25,134.28,263
20181201|2018-08-24 06:00,24,134.27,134.33,134.27,134.33,179
20181201|2018-08-24 06:30,24,134.33,134.33,134.31,134.33,205
20181201|2018-08-24 07:00,24,134.33,134.34,134.26,134.27,529
20181201|2018-08-24 07:30,24,134.26,134.27,134.13,134.18,540
20181201|2018-08-24 08:00,24,134.18,134.18,134.02,134.08,495
20181201|2018-08-24 08:30,24,134.08,134.09,134.02,134.04,448
20181201|2018-08-24 09:00,24,134.02,134.24,134,134.24,1038
20181201|2018-08-24 09:30,24,134.24,134.31,134.18,134.3,708
20181201|2018-08-24 10:00,24,134.31,134.4,134.3,134.34,1152
20181201|2018-08-24 10:30,24,134.34,134.38,134.32,134.32,577
20181201|2018-08-24 11:00,24,134.32,134.32,134.28,134.29,551
20181201|2018-08-24 11:30,24,134.29,134.29,134.24,134.26,134
20181201|2018-08-24 12:00,24,134.26,134.3,134.25,134.28,160
20181201|2018-08-24 12:30,24,134.28,134.37,134.28,134.3,249
20181201|2018-08-24 13:00,24,134.31,134.34,134.3,134.33,833
20181201|2018-08-24 13:30,24,134.32,134.34,134.25,134.27,482
20181201|2018-08-24 14:00,24,134.28,134.34,134.26,134.34,229
20181201|2018-08-24 14:30,24,134.34,134.38,134.34,134.35,82
20181201|2018-08-24 15:00,24,134.37,134.4,134.28,134.4,50
20181201|2018-08-27 05:00,27,134.3,134.47,134.21,134.43,673
20181201|2018-08-27 05:30,27,134.43,134.45,134.37,134.41,559
20181201|2018-08-27 06:00,27,134.41,134.46,134.36,134.37,432
20181201|2018-08-27 06:30,27,134.38,134.42,134.35,134.41,302
20181201|2018-08-27 07:00,27,134.41,134.43,134.37,134.38,1346
20181201|2018-08-27 07:30,27,134.37,134.41,134.3,134.32,1717
20181201|2018-08-27 08:00,27,134.32,134.35,134.21,134.21,1247
20181201|2018-08-27 08:30,27,134.21,134.22,134.04,134.08,3100
20181201|2018-08-27 09:00,27,134.08,134.11,133.95,133.97,3302
20181201|2018-08-27 09:30,27,133.96,134.11,133.94,134.08,2036
20181201|2018-08-27 10:00,27,134.07,134.13,134,134.09,979
20181201|2018-08-27 10:30,27,134.08,134.09,133.96,134,753
20181201|2018-08-27 11:00,27,134,134.08,134,134.07,541
20181201|2018-08-27 11:30,27,134.06,134.06,134.02,134.02,440
20181201|2018-08-27 12:00,27,134.03,134.06,134.02,134.04,447
20181201|2018-08-27 12:30,27,134.04,134.08,134.02,134.08,712
20181201|2018-08-27 13:00,27,134.08,134.08,133.98,133.98,473
20181201|2018-08-27 13:30,27,133.99,133.99,133.94,133.97,1103
20181201|2018-08-27 14:00,27,133.97,133.99,133.96,133.99,295
20181201|2018-08-27 14:30,27,133.99,134.01,133.98,133.99,397
20181201|2018-08-27 15:00,27,133.99,134,133.99,133.99,341
20181201|2018-08-28 05:00,28,133.94,133.98,133.9,133.95,1378
20181201|2018-08-28 05:30,28,133.95,134,133.91,133.99,922
20181201|2018-08-28 06:00,28,133.99,134.01,133.94,133.95,765
20181201|2018-08-28 06:30,28,133.95,133.97,133.89,133.91,1417
20181201|2018-08-28 07:00,28,133.91,133.96,133.82,133.82,4353
20181201|2018-08-28 07:30,28,133.83,133.95,133.7,133.7,4263
20181201|2018-08-28 08:00,28,133.71,133.72,133.57,133.61,4781
20181201|2018-08-28 08:30,28,133.61,133.68,133.6,133.68,2527
20181201|2018-08-28 09:00,28,133.68,133.7,133.59,133.62,3039
20181201|2018-08-28 09:30,28,133.61,133.67,133.59,133.63,2836
20181201|2018-08-28 10:00,28,133.63,133.76,133.62,133.76,2453
20181201|2018-08-28 10:30,28,133.75,133.9,133.75,133.88,3455
20181201|2018-08-28 11:00,28,133.88,133.89,133.84,133.86,2679
20181201|2018-08-28 11:30,28,133.86,133.86,133.76,133.78,1852
20181201|2018-08-28 12:00,28,133.77,133.83,133.76,133.79,1062
20181201|2018-08-28 12:30,28,133.79,133.82,133.75,133.77,1183
20181201|2018-08-28 13:00,28,133.76,133.84,133.75,133.83,1270
20181201|2018-08-28 13:30,28,133.84,133.89,133.8,133.85,3497
20181201|2018-08-28 14:00,28,133.84,133.85,133.78,133.82,1304
20181201|2018-08-28 14:30,28,133.82,133.84,133.81,133.84,519
20181201|2018-08-28 15:00,28,133.83,133.83,133.75,133.76,236
20181201|2018-08-29 04:30,29,133.7,133.85,133.7,133.8,154
20181201|2018-08-29 05:00,29,133.83,133.86,133.77,133.84,2766
20181201|2018-08-29 05:30,29,133.85,133.87,133.78,133.82,965
20181201|2018-08-29 06:00,29,133.82,133.84,133.75,133.77,824
20181201|2018-08-29 06:30,29,133.77,133.79,133.74,133.76,1371
20181201|2018-08-29 07:00,29,133.77,133.85,133.76,133.81,4917
20181201|2018-08-29 07:30,29,133.81,133.81,133.65,133.67,4527
20181201|2018-08-29 08:00,29,133.67,133.73,133.6,133.72,4504
20181201|2018-08-29 08:30,29,133.72,133.78,133.61,133.63,4455
20181201|2018-08-29 09:00,29,133.63,133.66,133.52,133.58,7084
20181201|2018-08-29 09:30,29,133.57,133.65,133.56,133.63,4847
20181201|2018-08-29 10:00,29,133.63,133.67,133.59,133.62,4397
20181201|2018-08-29 10:30,29,133.62,133.74,133.62,133.72,4021
20181201|2018-08-29 11:00,29,133.71,133.74,133.65,133.74,3322
20181201|2018-08-29 11:30,29,133.73,133.74,133.64,133.7,2394
20181201|2018-08-29 12:00,29,133.7,133.76,133.7,133.76,1526
20181201|2018-08-29 12:30,29,133.77,133.79,133.74,133.78,963
20181201|2018-08-29 13:00,29,133.78,133.79,133.72,133.76,1898
20181201|2018-08-29 13:30,29,133.76,133.82,133.76,133.78,3507
20181201|2018-08-29 14:00,29,133.78,133.79,133.72,133.72,1239
20181201|2018-08-29 14:30,29,133.73,133.75,133.71,133.71,922
20181201|2018-08-29 15:00,29,133.71,133.76,133.71,133.74,849
20181201|2018-08-30 04:30,30,133.82,133.82,133.8,133.8,30
20181201|2018-08-30 05:00,30,133.82,133.87,133.75,133.75,1697
20181201|2018-08-30 05:30,30,133.74,133.77,133.7,133.75,606
20181201|2018-08-30 06:00,30,133.74,133.8,133.72,133.79,1041
20181201|2018-08-30 06:30,30,133.79,133.87,133.74,133.86,1721
20181201|2018-08-30 07:00,30,133.86,133.9,133.81,133.82,5557
20181201|2018-08-30 07:30,30,133.82,134.18,133.82,134.18,12722
20181201|2018-08-30 08:00,30,134.18,134.22,134.12,134.13,8465
20181201|2018-08-30 08:30,30,134.13,134.22,134.13,134.18,8805
20181201|2018-08-30 09:00,30,134.19,134.22,134.13,134.16,3984
20181201|2018-08-30 09:30,30,134.16,134.18,134.08,134.12,5299
20181201|2018-08-30 10:00,30,134.12,134.19,134.11,134.18,3211
20181201|2018-08-30 10:30,30,134.18,134.25,134.13,134.2,3663
20181201|2018-08-30 11:00,30,134.19,134.32,134.18,134.31,5783
20181201|2018-08-30 11:30,30,134.3,134.31,134.18,134.19,3233
20181201|2018-08-30 12:00,30,134.2,134.2,134.16,134.17,1725
20181201|2018-08-30 12:30,30,134.17,134.18,134.11,134.14,2009
20181201|2018-08-30 13:00,30,134.14,134.32,134.12,134.29,3770
20181201|2018-08-30 13:30,30,134.29,134.34,134.21,134.25,6248
20181201|2018-08-30 14:00,30,134.26,134.31,134.25,134.28,2567
20181201|2018-08-30 14:30,30,134.27,134.27,134.21,134.22,1633
20181201|2018-08-30 15:00,30,134.23,134.27,134.21,134.25,663
20181201|2018-08-31 04:30,31,134.38,134.41,134.38,134.41,9
20181201|2018-08-31 05:00,31,134.38,134.47,134.38,134.46,2791
20181201|2018-08-31 05:30,31,134.45,134.47,134.38,134.45,651
20181201|2018-08-31 06:00,31,134.45,134.52,134.41,134.51,1013
20181201|2018-08-31 06:30,31,134.51,134.6,134.48,134.55,4359
20181201|2018-08-31 07:00,31,134.55,134.69,134.52,134.68,7149
20181201|2018-08-31 07:30,31,134.68,134.9,134.68,134.86,8053
20181201|2018-08-31 08:00,31,134.86,134.95,134.83,134.84,7907
20181201|2018-08-31 08:30,31,134.84,134.85,134.71,134.75,5803
20181201|2018-08-31 09:00,31,134.75,134.75,134.63,134.73,7268
20181201|2018-08-31 09:30,31,134.72,134.79,134.68,134.76,5869
20181201|2018-08-31 10:00,31,134.76,134.9,134.73,134.85,8579
20181201|2018-08-31 10:30,31,134.85,134.89,134.81,134.85,5535
20181201|2018-08-31 11:00,31,134.85,134.86,134.76,134.82,4871
20181201|2018-08-31 11:30,31,134.83,134.89,134.75,134.8,13148
20181201|2018-08-31 12:00,31,134.8,134.81,134.75,134.77,3490
20181201|2018-09-04 04:30,4,134.78,134.83,134.75,134.75,139
20181201|2018-09-04 05:00,4,134.75,134.85,134.63,134.77,5838
20181201|2018-09-04 05:30,4,134.77,134.77,134.71,134.72,2242
20181201|2018-09-04 06:00,4,134.73,134.8,134.72,134.76,3081
20181201|2018-09-04 06:30,4,134.76,134.81,134.72,134.75,3674
20181201|2018-09-04 07:00,4,134.76,134.87,134.74,134.76,8401
20181201|2018-09-04 07:30,4,134.75,134.84,134.74,134.82,5939
20181201|2018-09-04 08:00,4,134.82,134.83,134.6,134.68,10397
20181201|2018-09-04 08:30,4,134.68,134.79,134.6,134.74,9284
20181201|2018-09-04 09:00,4,134.74,134.75,134.54,134.63,7583
20181201|2018-09-04 09:30,4,134.62,134.69,134.59,134.68,5622
20181201|2018-09-04 10:00,4,134.68,134.72,134.58,134.6,6013
20181201|2018-09-04 10:30,4,134.6,134.61,134.52,134.59,3132
20181201|2018-09-04 11:00,4,134.6,134.66,134.55,134.66,7879
20181201|2018-09-04 11:30,4,134.66,134.68,134.62,134.65,4527
20181201|2018-09-04 12:00,4,134.64,134.68,134.61,134.63,3103
20181201|2018-09-04 12:30,4,134.63,134.7,134.62,134.65,5206
20181201|2018-09-04 13:00,4,134.65,134.68,134.63,134.67,5328
20181201|2018-09-04 13:30,4,134.66,134.74,134.64,134.72,9258
20181201|2018-09-04 14:00,4,134.72,134.75,134.68,134.73,2140
20181201|2018-09-04 14:30,4,134.73,134.77,134.72,134.74,1556
20181201|2018-09-04 15:00,4,134.73,134.74,134.68,134.7,2194
20181201|2018-09-05 05:00,5,134.79,134.83,134.67,134.67,2858
20181201|2018-09-05 05:30,5,134.66,134.68,134.61,134.66,1202
20181201|2018-09-05 06:00,5,134.65,134.67,134.58,134.66,1371
20181201|2018-09-05 06:30,5,134.66,134.74,134.62,134.7,2403
20181201|2018-09-05 07:00,5,134.7,134.73,134.63,134.71,5765
20181201|2018-09-05 07:30,5,134.71,134.75,134.66,134.68,5363
20181201|2018-09-05 08:00,5,134.67,134.67,134.48,134.49,8586
20181201|2018-09-05 08:30,5,134.48,134.52,134.34,134.39,7937
20181201|2018-09-05 09:00,5,134.39,134.56,134.34,134.53,8798
20181201|2018-09-05 09:30,5,134.53,134.64,134.52,134.58,6627
20181201|2018-09-05 10:00,5,134.58,134.72,134.55,134.72,6152
20181201|2018-09-05 10:30,5,134.72,134.77,134.66,134.68,3258
20181201|2018-09-05 11:00,5,134.68,134.7,134.64,134.68,3069
20181201|2018-09-05 11:30,5,134.67,134.7,134.63,134.7,1704
20181201|2018-09-05 12:00,5,134.7,134.71,134.67,134.67,1899
20181201|2018-09-05 12:30,5,134.68,134.69,134.66,134.67,1322
20181201|2018-09-05 13:00,5,134.68,134.72,134.68,134.69,2192
20181201|2018-09-05 13:30,5,134.69,134.73,134.66,134.67,6747
20181201|2018-09-05 14:00,5,134.67,134.68,134.61,134.64,1801
20181201|2018-09-05 14:30,5,134.64,134.65,134.61,134.64,1028
20181201|2018-09-05 15:00,5,134.65,134.67,134.63,134.63,1100
20181201|2018-09-06 04:30,6,134.73,134.73,134.71,134.73,8
20181201|2018-09-06 05:00,6,134.73,134.76,134.69,134.74,1961
20181201|2018-09-06 05:30,6,134.74,134.75,134.71,134.73,1209
20181201|2018-09-06 06:00,6,134.73,134.8,134.71,134.74,1026
20181201|2018-09-06 06:30,6,134.74,134.76,134.67,134.7,1770
20181201|2018-09-06 07:00,6,134.69,134.74,134.61,134.72,3561
20181201|2018-09-06 07:30,6,134.72,134.78,134.68,134.71,5378
20181201|2018-09-06 08:00,6,134.72,134.74,134.7,134.73,4763
20181201|2018-09-06 08:30,6,134.73,134.75,134.7,134.72,4320
20181201|2018-09-06 09:00,6,134.72,134.79,134.67,134.75,5032
20181201|2018-09-06 09:30,6,134.75,135,134.75,134.96,8948
20181201|2018-09-06 10:00,6,134.97,135.02,134.96,135.01,8873
20181201|2018-09-06 10:30,6,135,135.01,134.96,134.97,3261
20181201|2018-09-06 11:00,6,134.98,135.02,134.95,135,2487
20181201|2018-09-06 11:30,6,135,135.02,134.96,134.98,2030
20181201|2018-09-06 12:00,6,134.98,135.01,134.97,135.01,1424
20181201|2018-09-06 12:30,6,135.01,135.03,134.98,134.99,2126
20181201|2018-09-06 13:00,6,134.99,135.01,134.97,135.01,1862
20181201|2018-09-06 13:30,6,135.01,135.01,134.62,134.83,15994
20181201|2018-09-06 14:00,6,134.83,134.85,134.76,134.77,3080
20181201|2018-09-06 14:30,6,134.76,134.79,134.73,134.74,2226
20181201|2018-09-06 15:00,6,134.75,134.8,134.73,134.75,1053
20181201|2018-09-07 04:30,7,134.67,134.71,134.63,134.63,12
20181201|2018-09-07 05:00,7,134.67,134.71,134.54,134.63,2809
20181201|2018-09-07 05:30,7,134.62,134.63,134.58,134.61,911
20181201|2018-09-07 06:00,7,134.6,134.67,134.56,134.66,1614
20181201|2018-09-07 06:30,7,134.66,134.7,134.65,134.67,1211
20181201|2018-09-07 07:00,7,134.67,134.68,134.53,134.64,10044
20181201|2018-09-07 07:30,7,134.64,134.74,134.43,134.44,14610
20181201|2018-09-07 08:00,7,134.45,134.55,134.38,134.41,7683
20181201|2018-09-07 08:30,7,134.41,134.41,134.17,134.2,7884
20181201|2018-09-07 09:00,7,134.2,134.24,134.15,134.24,7999
20181201|2018-09-07 09:30,7,134.24,134.28,134.19,134.2,6583
20181201|2018-09-07 10:00,7,134.2,134.29,134.17,134.27,4827
20181201|2018-09-07 10:30,7,134.27,134.29,134.18,134.22,4516
20181201|2018-09-07 11:00,7,134.23,134.4,134.22,134.33,6327
20181201|2018-09-07 11:30,7,134.33,134.35,134.22,134.26,2654
20181201|2018-09-07 12:00,7,134.26,134.27,134.23,134.27,1180
20181201|2018-09-07 12:30,7,134.26,134.29,134.25,134.28,1001
20181201|2018-09-07 13:00,7,134.27,134.28,134.23,134.23,2390
20181201|2018-09-07 13:30,7,134.23,134.25,134.07,134.08,5499
20181201|2018-09-07 14:00,7,134.09,134.16,134.06,134.07,3172
20181201|2018-09-07 14:30,7,134.07,134.14,134.05,134.12,1378
20181201|2018-09-07 15:00,7,134.11,134.15,134.1,134.15,809
20181201|2018-09-10 04:30,10,133.96,134,133.96,134,51
20181201|2018-09-10 05:00,10,133.98,134.11,133.91,134.06,2587
20181201|2018-09-10 05:30,10,134.06,134.14,134.05,134.12,1571
20181201|2018-09-10 06:00,10,134.13,134.18,134.13,134.16,1630
20181201|2018-09-10 06:30,10,134.16,134.25,134.16,134.22,1444
20181201|2018-09-10 07:00,10,134.23,134.25,134.11,134.12,4761
20181201|2018-09-10 07:30,10,134.13,134.15,134.06,134.07,6227
20181201|2018-09-10 08:00,10,134.06,134.11,134.05,134.08,3968
20181201|2018-09-10 08:30,10,134.09,134.16,134.07,134.15,4534
20181201|2018-09-10 09:00,10,134.15,134.24,134.13,134.14,3554
20181201|2018-09-10 09:30,10,134.15,134.21,134.13,134.18,3434
20181201|2018-09-10 10:00,10,134.17,134.21,134.13,134.13,1742
20181201|2018-09-10 10:30,10,134.13,134.17,134.12,134.15,1549
20181201|2018-09-10 11:00,10,134.15,134.16,134.12,134.13,1379
20181201|2018-09-10 11:30,10,134.13,134.15,134.11,134.13,731
20181201|2018-09-10 12:00,10,134.14,134.17,134.13,134.17,422
20181201|2018-09-10 12:30,10,134.17,134.19,134.16,134.17,921
20181201|2018-09-10 13:00,10,134.18,134.18,134.15,134.18,1323
20181201|2018-09-10 13:30,10,134.18,134.19,134.14,134.17,3793
20181201|2018-09-10 14:00,10,134.17,134.17,134.13,134.13,1514
20181201|2018-09-10 14:30,10,134.14,134.17,134.13,134.16,1873
20181201|2018-09-10 15:00,10,134.16,134.17,134.15,134.16,523
20181201|2018-09-11 05:00,11,134,134,133.9,133.9,2622
20181201|2018-09-11 05:30,11,133.9,133.96,133.9,133.95,947
20181201|2018-09-11 06:00,11,133.94,133.98,133.92,133.96,1285
20181201|2018-09-11 06:30,11,133.96,134,133.94,133.94,2376
20181201|2018-09-11 07:00,11,133.94,134.03,133.93,134,5288
20181201|2018-09-11 07:30,11,134,134.01,133.91,133.93,4645
20181201|2018-09-11 08:00,11,133.94,133.95,133.88,133.94,2980
20181201|2018-09-11 08:30,11,133.94,133.98,133.82,133.82,5487
20181201|2018-09-11 09:00,11,133.82,133.85,133.79,133.8,5717
20181201|2018-09-11 09:30,11,133.81,133.89,133.79,133.83,4286
20181201|2018-09-11 10:00,11,133.83,133.84,133.77,133.83,3702
20181201|2018-09-11 10:30,11,133.82,133.86,133.76,133.78,2414
20181201|2018-09-11 11:00,11,133.77,133.83,133.77,133.82,2584
20181201|2018-09-11 11:30,11,133.81,133.82,133.75,133.76,1831
20181201|2018-09-11 12:00,11,133.76,133.77,133.71,133.76,2211
20181201|2018-09-11 12:30,11,133.76,133.77,133.71,133.74,1309
20181201|2018-09-11 13:00,11,133.75,133.77,133.74,133.76,982
20181201|2018-09-11 13:30,11,133.76,133.77,133.71,133.73,2903
20181201|2018-09-11 14:00,11,133.73,133.76,133.72,133.74,1738
20181201|2018-09-11 14:30,11,133.74,133.75,133.72,133.72,1601
20181201|2018-09-11 15:00,11,133.72,133.74,133.58,133.63,3674
20181201|2018-09-12 05:00,12,133.8,133.82,133.63,133.64,3253
20181201|2018-09-12 05:30,12,133.64,133.67,133.6,133.62,988
20181201|2018-09-12 06:00,12,133.62,133.8,133.61,133.71,2908
20181201|2018-09-12 06:30,12,133.71,133.8,133.71,133.76,1586
20181201|2018-09-12 07:00,12,133.76,133.78,133.66,133.7,5204
20181201|2018-09-12 07:30,12,133.7,133.82,133.68,133.81,5656
20181201|2018-09-12 08:00,12,133.81,133.85,133.77,133.78,3614
20181201|2018-09-12 08:30,12,133.78,133.87,133.78,133.82,5118
20181201|2018-09-12 09:00,12,133.83,133.84,133.66,133.67,6682
20181201|2018-09-12 09:30,12,133.67,133.75,133.66,133.73,3910
20181201|2018-09-12 10:00,12,133.74,133.75,133.6,133.64,4901
20181201|2018-09-12 10:30,12,133.64,133.76,133.63,133.75,2912
20181201|2018-09-12 11:00,12,133.75,133.77,133.7,133.71,3872
20181201|2018-09-12 11:30,12,133.71,133.72,133.66,133.7,1944
20181201|2018-09-12 12:00,12,133.71,133.77,133.69,133.73,2552
20181201|2018-09-12 12:30,12,133.73,133.74,133.7,133.73,930
20181201|2018-09-12 13:00,12,133.73,133.76,133.69,133.71,1893
20181201|2018-09-12 13:30,12,133.7,133.7,133.65,133.67,3233
20181201|2018-09-12 14:00,12,133.67,133.69,133.62,133.64,1997
20181201|2018-09-12 14:30,12,133.64,133.66,133.62,133.64,569
20181201|2018-09-12 15:00,12,133.65,133.66,133.62,133.62,604
20181201|2018-09-13 05:00,13,133.6,133.69,133.59,133.69,2289
20181201|2018-09-13 05:30,13,133.69,133.69,133.63,133.63,862
20181201|2018-09-13 06:00,13,133.64,133.65,133.57,133.64,1906
20181201|2018-09-13 06:30,13,133.64,133.67,133.6,133.63,2083
20181201|2018-09-13 07:00,13,133.64,133.65,133.55,133.58,5263
20181201|2018-09-13 07:30,13,133.59,133.85,133.59,133.79,11862
20181201|2018-09-13 08:00,13,133.79,133.89,133.78,133.79,6985
20181201|2018-09-13 08:30,13,133.78,133.79,133.66,133.7,7568
20181201|2018-09-13 09:00,13,133.69,133.73,133.6,133.72,8618
20181201|2018-09-13 09:30,13,133.72,133.83,133.66,133.82,5816
20181201|2018-09-13 10:00,13,133.83,133.84,133.77,133.81,3363
20181201|2018-09-13 10:30,13,133.81,133.84,133.79,133.8,2564
20181201|2018-09-13 11:00,13,133.8,133.8,133.77,133.79,1684
20181201|2018-09-13 11:30,13,133.79,133.82,133.78,133.79,1573
20181201|2018-09-13 12:00,13,133.8,133.83,133.76,133.78,1592
20181201|2018-09-13 12:30,13,133.79,133.84,133.77,133.84,1641
20181201|2018-09-13 13:00,13,133.83,133.86,133.79,133.8,2447
20181201|2018-09-13 13:30,13,133.81,133.82,133.72,133.75,3480
20181201|2018-09-13 14:00,13,133.74,133.76,133.69,133.71,1800
20181201|2018-09-13 14:30,13,133.7,133.75,133.68,133.74,1345
20181201|2018-09-13 15:00,13,133.74,133.75,133.7,133.7,510
20181201|2018-09-14 04:30,14,133.63,133.63,133.63,133.63,1
20181201|2018-09-14 05:00,14,133.57,133.64,133.52,133.54,1708
20181201|2018-09-14 05:30,14,133.54,133.6,133.53,133.56,606
20181201|2018-09-14 06:00,14,133.56,133.57,133.5,133.53,1192
20181201|2018-09-14 06:30,14,133.54,133.55,133.51,133.53,851
20181201|2018-09-14 07:00,14,133.54,133.56,133.44,133.47,4564
20181201|2018-09-14 07:30,14,133.47,133.52,133.3,133.32,9947
20181201|2018-09-14 08:00,14,133.32,133.41,133.31,133.37,6181
20181201|2018-09-14 08:30,14,133.37,133.46,133.36,133.42,4981
20181201|2018-09-14 09:00,14,133.42,133.57,133.4,133.57,4784
20181201|2018-09-14 09:30,14,133.56,133.66,133.53,133.55,4606
20181201|2018-09-14 10:00,14,133.55,133.56,133.46,133.49,3187
20181201|2018-09-14 10:30,14,133.49,133.52,133.45,133.47,1994
20181201|2018-09-14 11:00,14,133.46,133.62,133.46,133.57,4928
20181201|2018-09-14 11:30,14,133.57,133.57,133.53,133.57,975
20181201|2018-09-14 12:00,14,133.57,133.63,133.57,133.6,2292
20181201|2018-09-14 12:30,14,133.6,133.6,133.56,133.58,1464
20181201|2018-09-14 13:00,14,133.58,133.59,133.52,133.52,1328
20181201|2018-09-14 13:30,14,133.53,133.56,133.51,133.53,2218
20181201|2018-09-14 14:00,14,133.54,133.59,133.49,133.58,2640
20181201|2018-09-14 14:30,14,133.58,133.6,133.55,133.58,3348
20181201|2018-09-14 15:00,14,133.57,133.58,133.52,133.52,2070
20181201|2018-09-17 05:00,17,133.47,133.48,133.37,133.39,1847
20181201|2018-09-17 05:30,17,133.38,133.42,133.35,133.38,754
20181201|2018-09-17 06:00,17,133.37,133.39,133.31,133.38,1634
20181201|2018-09-17 06:30,17,133.37,133.41,133.35,133.35,826
20181201|2018-09-17 07:00,17,133.36,133.41,133.29,133.41,4061
20181201|2018-09-17 07:30,17,133.4,133.42,133.34,133.36,2639
20181201|2018-09-17 08:00,17,133.36,133.43,133.35,133.39,3659
20181201|2018-09-17 08:30,17,133.38,133.47,133.33,133.46,5006
20181201|2018-09-17 09:00,17,133.46,133.55,133.44,133.54,5320
20181201|2018-09-17 09:30,17,133.53,133.59,133.51,133.59,3782
20181201|2018-09-17 10:00,17,133.59,133.6,133.55,133.56,2550
20181201|2018-09-17 10:30,17,133.55,133.59,133.55,133.55,2235
20181201|2018-09-17 11:00,17,133.55,133.58,133.52,133.53,2372
20181201|2018-09-17 11:30,17,133.53,133.57,133.52,133.53,1445
20181201|2018-09-17 12:00,17,133.53,133.56,133.51,133.53,980
20181201|2018-09-17 12:30,17,133.53,133.56,133.52,133.52,881
20181201|2018-09-17 13:00,17,133.53,133.53,133.49,133.5,1088
20181201|2018-09-17 13:30,17,133.5,133.52,133.45,133.51,2616
20181201|2018-09-17 14:00,17,133.51,133.58,133.51,133.57,1513
20181201|2018-09-17 14:30,17,133.57,133.6,133.57,133.57,1289
20181201|2018-09-17 15:00,17,133.56,133.59,133.54,133.57,670
20181201|2018-09-18 05:00,18,133.52,133.56,133.49,133.55,2500
20181201|2018-09-18 05:30,18,133.56,133.56,133.51,133.55,1764
20181201|2018-09-18 06:00,18,133.54,133.64,133.53,133.63,3082
20181201|2018-09-18 06:30,18,133.63,133.64,133.58,133.58,3328
20181201|2018-09-18 07:00,18,133.57,133.61,133.45,133.47,6345
20181201|2018-09-18 07:30,18,133.46,133.47,133.3,133.34,6374
20181201|2018-09-18 08:00,18,133.34,133.47,133.31,133.38,6901
20181201|2018-09-18 08:30,18,133.38,133.39,133.26,133.3,6338
20181201|2018-09-18 09:00,18,133.3,133.3,133.17,133.27,6482
20181201|2018-09-18 09:30,18,133.26,133.3,133.16,133.18,4822
20181201|2018-09-18 10:00,18,133.18,133.2,133.15,133.16,3521
20181201|2018-09-18 10:30,18,133.16,133.17,133.13,133.15,2563
20181201|2018-09-18 11:00,18,133.14,133.14,133.09,133.12,2806
20181201|2018-09-18 11:30,18,133.12,133.2,133.1,133.19,4045
20181201|2018-09-18 12:00,18,133.18,133.19,133.14,133.15,2825
20181201|2018-09-18 12:30,18,133.15,133.18,133.15,133.16,1372
20181201|2018-09-18 13:00,18,133.15,133.19,133.11,133.11,2778
20181201|2018-09-18 13:30,18,133.11,133.16,133.09,133.09,3294
20181201|2018-09-18 14:00,18,133.09,133.11,133.07,133.09,2799
20181201|2018-09-18 14:30,18,133.09,133.12,133.06,133.1,2315
20181201|2018-09-18 15:00,18,133.1,133.11,133.04,133.06,1208
20181201|2018-09-19 05:00,19,133.04,133.08,133,133.02,2752
20181201|2018-09-19 05:30,19,133.01,133.02,132.99,133,1584
20181201|2018-09-19 06:00,19,133.01,133.09,133,133.04,2709
20181201|2018-09-19 06:30,19,133.04,133.11,133.04,133.11,3177
20181201|2018-09-19 07:00,19,133.1,133.18,133.07,133.11,4667
20181201|2018-09-19 07:30,19,133.1,133.11,132.99,133,5346
20181201|2018-09-19 08:00,19,133.01,133.08,133,133.01,3432
20181201|2018-09-19 08:30,19,133.01,133.02,132.88,132.9,6314
20181201|2018-09-19 09:00,19,132.91,132.98,132.78,132.96,11983
20181201|2018-09-19 09:30,19,132.97,132.97,132.77,132.78,6922
20181201|2018-09-19 10:00,19,132.78,132.88,132.77,132.86,4632
20181201|2018-09-19 10:30,19,132.87,132.91,132.85,132.88,2814
20181201|2018-09-19 11:00,19,132.87,132.9,132.86,132.89,3229
20181201|2018-09-19 11:30,19,132.88,132.94,132.85,132.94,3238
20181201|2018-09-19 12:00,19,132.94,132.94,132.87,132.87,2590
20181201|2018-09-19 12:30,19,132.87,132.87,132.81,132.81,2038
20181201|2018-09-19 13:00,19,132.81,132.83,132.72,132.74,3604
20181201|2018-09-19 13:30,19,132.73,132.74,132.6,132.61,5827
20181201|2018-09-19 14:00,19,132.62,132.75,132.61,132.73,2548
20181201|2018-09-19 14:30,19,132.72,132.72,132.66,132.69,1700
20181201|2018-09-19 15:00,19,132.7,132.71,132.62,132.67,1485
20181201|2018-09-20 04:30,20,132.73,132.73,132.69,132.69,30
20181201|2018-09-20 05:00,20,132.69,132.76,132.69,132.69,2907
20181201|2018-09-20 05:30,20,132.7,132.71,132.62,132.64,1978
20181201|2018-09-20 06:00,20,132.64,132.71,132.63,132.69,3469
20181201|2018-09-20 06:30,20,132.68,132.7,132.54,132.54,4329
20181201|2018-09-20 07:00,20,132.54,132.57,132.47,132.53,7265
20181201|2018-09-20 07:30,20,132.52,132.52,132.41,132.47,5814
20181201|2018-09-20 08:00,20,132.48,132.53,132.45,132.45,5666
20181201|2018-09-20 08:30,20,132.45,132.59,132.41,132.57,7280
20181201|2018-09-20 09:00,20,132.57,132.65,132.52,132.63,7116
20181201|2018-09-20 09:30,20,132.63,132.64,132.57,132.6,5783
20181201|2018-09-20 10:00,20,132.6,132.65,132.56,132.65,6255
20181201|2018-09-20 10:30,20,132.65,132.7,132.64,132.69,4760
20181201|2018-09-20 11:00,20,132.69,132.7,132.67,132.69,3095
20181201|2018-09-20 11:30,20,132.69,132.72,132.67,132.69,3222
20181201|2018-09-20 12:00,20,132.68,132.69,132.62,132.66,2057
20181201|2018-09-20 12:30,20,132.66,132.67,132.6,132.63,1943
20181201|2018-09-20 13:00,20,132.62,132.64,132.6,132.63,1975
20181201|2018-09-20 13:30,20,132.62,132.63,132.55,132.56,4167
20181201|2018-09-20 14:00,20,132.56,132.6,132.55,132.57,2118
20181201|2018-09-20 14:30,20,132.57,132.63,132.56,132.59,1684
20181201|2018-09-20 15:00,20,132.6,132.6,132.56,132.59,744
20181201|2018-09-21 05:00,21,132.55,132.6,132.5,132.59,2638
20181201|2018-09-21 05:30,21,132.6,132.6,132.54,132.6,536
20181201|2018-09-21 06:00,21,132.6,132.65,132.59,132.63,1281
20181201|2018-09-21 06:30,21,132.63,132.66,132.59,132.61,2505
20181201|2018-09-21 07:00,21,132.6,132.74,132.6,132.7,8042
20181201|2018-09-21 07:30,21,132.68,132.68,132.46,132.5,11600
20181201|2018-09-21 08:00,21,132.5,132.56,132.44,132.51,6915
20181201|2018-09-21 08:30,21,132.52,132.67,132.51,132.65,8259
20181201|2018-09-21 09:00,21,132.66,132.71,132.63,132.67,5170
20181201|2018-09-21 09:30,21,132.67,132.7,132.59,132.59,4609
20181201|2018-09-21 10:00,21,132.59,132.64,132.5,132.52,5715
20181201|2018-09-21 10:30,21,132.52,132.55,132.5,132.53,2824
20181201|2018-09-21 11:00,21,132.53,132.56,132.5,132.55,2003
20181201|2018-09-21 11:30,21,132.55,132.59,132.55,132.57,1731
20181201|2018-09-21 12:00,21,132.57,132.59,132.54,132.56,1346
20181201|2018-09-21 12:30,21,132.55,132.59,132.54,132.55,1101
20181201|2018-09-21 13:00,21,132.54,132.56,132.53,132.55,1287
20181201|2018-09-21 13:30,21,132.55,132.59,132.54,132.57,2130
20181201|2018-09-21 14:00,21,132.57,132.59,132.56,132.59,1678
20181201|2018-09-21 14:30,21,132.59,132.61,132.58,132.58,1254
20181201|2018-09-21 15:00,21,132.59,132.62,132.58,132.62,151
20181201|2018-09-24 04:30,24,132.45,132.45,132.41,132.42,15
20181201|2018-09-24 05:00,24,132.45,132.48,132.4,132.46,2005
20181201|2018-09-24 05:30,24,132.46,132.51,132.45,132.51,754
20181201|2018-09-24 06:00,24,132.52,132.54,132.48,132.51,1353
20181201|2018-09-24 06:30,24,132.52,132.57,132.51,132.57,2869
20181201|2018-09-24 07:00,24,132.57,132.6,132.49,132.55,5419
20181201|2018-09-24 07:30,24,132.54,132.62,132.54,132.54,4084
20181201|2018-09-24 08:00,24,132.54,132.55,132.27,132.35,12635
20181201|2018-09-24 08:30,24,132.34,132.51,132.34,132.5,7631
20181201|2018-09-24 09:00,24,132.49,132.57,132.45,132.55,5161
20181201|2018-09-24 09:30,24,132.55,132.59,132.52,132.53,4605
20181201|2018-09-24 10:00,24,132.53,132.54,132.47,132.48,3573
20181201|2018-09-24 10:30,24,132.48,132.5,132.41,132.46,2861
20181201|2018-09-24 11:00,24,132.45,132.53,132.45,132.51,3022
20181201|2018-09-24 11:30,24,132.5,132.51,132.43,132.46,1880
20181201|2018-09-24 12:00,24,132.45,132.47,132.43,132.44,1002
20181201|2018-09-24 12:30,24,132.44,132.46,132.41,132.44,1240
20181201|2018-09-24 13:00,24,132.44,132.46,132.43,132.44,939
20181201|2018-09-24 13:30,24,132.44,132.46,132.41,132.42,2948
20181201|2018-09-24 14:00,24,132.43,132.44,132.4,132.43,1424
20181201|2018-09-24 14:30,24,132.43,132.43,132.39,132.4,741
20181201|2018-09-24 15:00,24,132.4,132.44,132.39,132.41,474
20181201|2018-09-25 05:00,25,132.24,132.26,132.17,132.17,2751
20181201|2018-09-25 05:30,25,132.17,132.19,132.11,132.13,1257
20181201|2018-09-25 06:00,25,132.13,132.19,132.12,132.17,2080
20181201|2018-09-25 06:30,25,132.18,132.22,132.15,132.18,2120
20181201|2018-09-25 07:00,25,132.18,132.27,132.17,132.22,5661
20181201|2018-09-25 07:30,25,132.21,132.27,132.14,132.23,6792
20181201|2018-09-25 08:00,25,132.22,132.27,132.16,132.17,5913
20181201|2018-09-25 08:30,25,132.17,132.25,132.15,132.24,4638
20181201|2018-09-25 09:00,25,132.23,132.26,132.19,132.23,6591
20181201|2018-09-25 09:30,25,132.22,132.26,132.16,132.19,6292
20181201|2018-09-25 10:00,25,132.19,132.27,132.19,132.2,4536
20181201|2018-09-25 10:30,25,132.2,132.23,132.19,132.19,2445
20181201|2018-09-25 11:00,25,132.19,132.21,132.15,132.17,3411
20181201|2018-09-25 11:30,25,132.16,132.21,132.16,132.2,1771
20181201|2018-09-25 12:00,25,132.19,132.19,132.14,132.17,2286
20181201|2018-09-25 12:30,25,132.18,132.2,132.17,132.18,2159
20181201|2018-09-25 13:00,25,132.18,132.19,132.17,132.17,654
20181201|2018-09-25 13:30,25,132.18,132.19,132.14,132.14,4188
20181201|2018-09-25 14:00,25,132.14,132.25,132.14,132.25,2702
20181201|2018-09-25 14:30,25,132.24,132.25,132.24,132.24,1557
20181201|2018-09-25 15:00,25,132.25,132.3,132.25,132.3,953
20181201|2018-09-26 04:30,26,132.36,132.36,132.36,132.36,64
20181201|2018-09-26 05:00,26,132.33,132.39,132.31,132.39,1982
20181201|2018-09-26 05:30,26,132.39,132.39,132.31,132.36,635
20181201|2018-09-26 06:00,26,132.36,132.41,132.35,132.4,1161
20181201|2018-09-26 06:30,26,132.4,132.45,132.38,132.45,1357
20181201|2018-09-26 07:00,26,132.44,132.46,132.34,132.34,3951
20181201|2018-09-26 07:30,26,132.35,132.35,132.27,132.33,4640
20181201|2018-09-26 08:00,26,132.33,132.4,132.33,132.37,3171
20181201|2018-09-26 08:30,26,132.38,132.4,132.35,132.38,3974
20181201|2018-09-26 09:00,26,132.37,132.41,132.36,132.39,3809
20181201|2018-09-26 09:30,26,132.4,132.41,132.28,132.28,5106
20181201|2018-09-26 10:00,26,132.29,132.33,132.27,132.32,3176
20181201|2018-09-26 10:30,26,132.31,132.36,132.3,132.36,2157
20181201|2018-09-26 11:00,26,132.36,132.38,132.35,132.37,2343
20181201|2018-09-26 11:30,26,132.37,132.41,132.36,132.41,1675
20181201|2018-09-26 12:00,26,132.41,132.44,132.4,132.43,2679
20181201|2018-09-26 12:30,26,132.43,132.48,132.41,132.47,3530
20181201|2018-09-26 13:00,26,132.47,132.6,132.47,132.49,6550
20181201|2018-09-26 13:30,26,132.49,132.67,132.43,132.65,8899
20181201|2018-09-26 14:00,26,132.66,132.7,132.59,132.64,4431
20181201|2018-09-26 14:30,26,132.63,132.73,132.6,132.71,3137
20181201|2018-09-26 15:00,26,132.71,132.78,132.71,132.76,1286
20181201|2018-09-27 04:30,27,132.84,132.86,132.84,132.85,62
20181201|2018-09-27 05:00,27,132.87,132.87,132.66,132.66,4037
20181201|2018-09-27 05:30,27,132.68,132.72,132.67,132.7,1048
20181201|2018-09-27 06:00,27,132.7,132.79,132.69,132.79,1893
20181201|2018-09-27 06:30,27,132.78,132.86,132.78,132.84,1907
20181201|2018-09-27 07:00,27,132.85,132.88,132.74,132.77,7580
20181201|2018-09-27 07:30,27,132.76,132.84,132.75,132.75,3960
20181201|2018-09-27 08:00,27,132.76,132.77,132.68,132.76,7403
20181201|2018-09-27 08:30,27,132.76,132.81,132.74,132.78,3956
20181201|2018-09-27 09:00,27,132.78,132.83,132.72,132.78,4414
20181201|2018-09-27 09:30,27,132.78,132.78,132.68,132.71,3853
20181201|2018-09-27 10:00,27,132.71,132.71,132.62,132.62,5181
20181201|2018-09-27 10:30,27,132.62,132.64,132.54,132.57,5102
20181201|2018-09-27 11:00,27,132.57,132.63,132.56,132.63,3379
20181201|2018-09-27 11:30,27,132.63,132.65,132.6,132.64,1862
20181201|2018-09-27 12:00,27,132.64,132.65,132.58,132.63,2771
20181201|2018-09-27 12:30,27,132.63,132.69,132.62,132.66,2262
20181201|2018-09-27 13:00,27,132.66,132.74,132.66,132.74,2102
20181201|2018-09-27 13:30,27,132.73,132.74,132.7,132.71,3237
20181201|2018-09-27 14:00,27,132.71,132.76,132.71,132.72,2144
20181201|2018-09-27 14:30,27,132.72,132.77,132.72,132.76,2053
20181201|2018-09-27 15:00,27,132.75,132.76,132.69,132.7,1216
20181201|2018-09-28 04:30,28,132.94,132.95,132.91,132.93,20
20181201|2018-09-28 05:00,28,132.93,132.96,132.84,132.92,3730
20181201|2018-09-28 05:30,28,132.92,132.93,132.86,132.88,881
20181201|2018-09-28 06:00,28,132.88,132.97,132.87,132.93,3138
20181201|2018-09-28 06:30,28,132.93,133.02,132.92,132.95,4253
20181201|2018-09-28 07:00,28,132.94,132.95,132.83,132.84,6044
20181201|2018-09-28 07:30,28,132.86,132.88,132.69,132.88,10340
20181201|2018-09-28 08:00,28,132.88,132.91,132.78,132.87,5434
20181201|2018-09-28 08:30,28,132.87,132.88,132.78,132.83,4810
20181201|2018-09-28 09:00,28,132.84,132.85,132.73,132.73,4395
20181201|2018-09-28 09:30,28,132.73,132.73,132.6,132.6,6023
20181201|2018-09-28 10:00,28,132.59,132.66,132.59,132.65,4814
20181201|2018-09-28 10:30,28,132.64,132.76,132.63,132.71,3973
20181201|2018-09-28 11:00,28,132.72,132.75,132.69,132.73,2542
20181201|2018-09-28 11:30,28,132.74,132.74,132.69,132.7,1850
20181201|2018-09-28 12:00,28,132.7,132.74,132.66,132.66,1794
20181201|2018-09-28 12:30,28,132.66,132.7,132.65,132.68,2076
20181201|2018-09-28 13:00,28,132.68,132.71,132.64,132.64,2272
20181201|2018-09-28 13:30,28,132.65,132.68,132.6,132.61,11333
20181201|2018-09-28 14:00,28,132.62,132.7,132.61,132.7,4667
20181201|2018-09-28 14:30,28,132.7,132.74,132.67,132.68,3825
20181201|2018-09-28 15:00,28,132.66,132.69,132.61,132.65,2397
20181201|2018-10-01 05:00,1,132.2,132.23,132,132.06,6667
20181201|2018-10-01 05:30,1,132.06,132.13,132.04,132.06,2715
20181201|2018-10-01 06:00,1,132.06,132.07,131.97,131.99,3028
20181201|2018-10-01 06:30,1,132,132.05,131.98,132.01,4496
20181201|2018-10-01 07:00,1,132,132,131.84,131.99,11505
20181201|2018-10-01 07:30,1,131.99,132.02,131.93,131.97,10113
20181201|2018-10-01 08:00,1,131.97,132.01,131.94,131.95,8634
20181201|2018-10-01 08:30,1,131.94,131.99,131.91,131.98,8138
20181201|2018-10-01 09:00,1,131.98,132.01,131.88,131.93,7352
20181201|2018-10-01 09:30,1,131.92,131.99,131.91,131.98,6012
20181201|2018-10-01 10:00,1,131.99,132,131.92,131.92,7711
20181201|2018-10-01 10:30,1,131.92,131.94,131.81,131.81,4533
20181201|2018-10-01 11:00,1,131.81,131.85,131.79,131.82,5121
20181201|2018-10-01 11:30,1,131.82,131.84,131.76,131.76,3167
20181201|2018-10-01 12:00,1,131.76,131.77,131.67,131.73,4080
20181201|2018-10-01 12:30,1,131.73,131.75,131.7,131.72,4681
20181201|2018-10-01 13:00,1,131.73,131.77,131.72,131.75,5318
20181201|2018-10-01 13:30,1,131.75,131.84,131.73,131.83,8258
20181201|2018-10-01 14:00,1,131.83,131.84,131.75,131.77,5280
20181201|2018-10-01 14:30,1,131.76,131.78,131.71,131.72,3863
20181201|2018-10-01 15:00,1,131.72,131.75,131.71,131.74,1878
20181201|2018-10-02 05:00,2,132.05,132.13,132.01,132.05,3049
20181201|2018-10-02 05:30,2,132.06,132.09,131.99,131.99,1657
20181201|2018-10-02 06:00,2,131.99,132.03,131.94,131.97,2899
20181201|2018-10-02 06:30,2,131.96,132,131.89,132,4448
20181201|2018-10-02 07:00,2,132,132.02,131.95,131.98,5955
20181201|2018-10-02 07:30,2,131.99,132.06,131.94,132,6624
20181201|2018-10-02 08:00,2,132,132.03,131.95,132.03,7942
20181201|2018-10-02 08:30,2,132.02,132.26,132.02,132.23,9699
20181201|2018-10-02 09:00,2,132.23,132.32,132.18,132.27,9987
20181201|2018-10-02 09:30,2,132.27,132.34,132.25,132.33,8584
20181201|2018-10-02 10:00,2,132.33,132.34,132.19,132.28,7467
20181201|2018-10-02 10:30,2,132.27,132.35,132.27,132.3,5003
20181201|2018-10-02 11:00,2,132.3,132.34,132.28,132.3,2815
20181201|2018-10-02 11:30,2,132.31,132.36,132.25,132.26,2707
20181201|2018-10-02 12:00,2,132.25,132.26,132.17,132.2,3077
20181201|2018-10-02 12:30,2,132.2,132.26,132.19,132.22,2170
20181201|2018-10-02 13:00,2,132.22,132.25,132.21,132.25,1488
20181201|2018-10-02 13:30,2,132.24,132.34,132.24,132.27,6036
20181201|2018-10-02 14:00,2,132.28,132.28,132.24,132.27,2875
20181201|2018-10-02 14:30,2,132.26,132.29,132.21,132.22,1887
20181201|2018-10-02 15:00,2,132.22,132.27,132.22,132.25,1380
20181201|2018-10-03 04:30,3,132.2,132.26,132.2,132.2,133
20181201|2018-10-03 05:00,3,132.21,132.23,132.18,132.18,2456
20181201|2018-10-03 05:30,3,132.19,132.2,132.13,132.17,1247
20181201|2018-10-03 06:00,3,132.18,132.18,132.09,132.13,1345
20181201|2018-10-03 06:30,3,132.13,132.15,132.1,132.11,2166
20181201|2018-10-03 07:00,3,132.12,132.13,131.96,132.03,8482
20181201|2018-10-03 07:30,3,132.03,132.05,131.99,132,5218
20181201|2018-10-03 08:00,3,131.99,132.06,131.99,132.05,3173
20181201|2018-10-03 08:30,3,132.05,132.08,131.98,132.02,4445
20181201|2018-10-03 09:00,3,132.02,132.02,131.83,131.88,10454
20181201|2018-10-03 09:30,3,131.89,131.92,131.81,131.89,7353
20181201|2018-10-03 10:00,3,131.88,131.91,131.74,131.74,6068
20181201|2018-10-03 10:30,3,131.73,131.79,131.64,131.79,8204
20181201|2018-10-03 11:00,3,131.78,131.78,131.71,131.72,4608
20181201|2018-10-03 11:30,3,131.71,131.71,131.61,131.61,4213
20181201|2018-10-03 12:00,3,131.6,131.61,131.46,131.51,5655
20181201|2018-10-03 12:30,3,131.5,131.53,131.43,131.43,4753
20181201|2018-10-03 13:00,3,131.42,131.45,131.32,131.36,8166
20181201|2018-10-03 13:30,3,131.35,131.42,131.28,131.41,14191
20181201|2018-10-03 14:00,3,131.41,131.52,131.4,131.5,4429
20181201|2018-10-03 14:30,3,131.5,131.53,131.46,131.49,2283
20181201|2018-10-03 15:00,3,131.49,131.51,131.38,131.38,2786
20181201|2018-10-04 04:30,4,131.15,131.15,130.98,131.1,204
20181201|2018-10-04 05:00,4,131.09,131.17,131.06,131.15,4190
20181201|2018-10-04 05:30,4,131.15,131.19,131.06,131.07,2255
20181201|2018-10-04 06:00,4,131.07,131.1,130.97,131.03,3279
20181201|2018-10-04 06:30,4,131.03,131.13,130.93,130.94,5645
20181201|2018-10-04 07:00,4,130.93,131.19,130.92,131.16,11021
20181201|2018-10-04 07:30,4,131.16,131.33,131.15,131.21,9883
20181201|2018-10-04 08:00,4,131.21,131.39,131.2,131.29,7676
20181201|2018-10-04 08:30,4,131.29,131.38,131.25,131.27,7805
20181201|2018-10-04 09:00,4,131.27,131.37,131.25,131.34,6742
20181201|2018-10-04 09:30,4,131.35,131.35,131.23,131.23,4970
20181201|2018-10-04 10:00,4,131.23,131.23,131.14,131.17,5292
20181201|2018-10-04 10:30,4,131.16,131.2,131.1,131.2,4629
20181201|2018-10-04 11:00,4,131.2,131.3,131.2,131.26,2976
20181201|2018-10-04 11:30,4,131.27,131.28,131.2,131.24,2370
20181201|2018-10-04 12:00,4,131.24,131.3,131.2,131.27,2652
20181201|2018-10-04 12:30,4,131.28,131.31,131.21,131.25,3465
20181201|2018-10-04 13:00,4,131.25,131.26,131.21,131.22,3408
20181201|2018-10-04 13:30,4,131.23,131.25,131.17,131.21,4283
20181201|2018-10-04 14:00,4,131.2,131.24,131.18,131.22,2106
20181201|2018-10-04 14:30,4,131.23,131.27,131.22,131.22,1461
20181201|2018-10-04 15:00,4,131.22,131.25,131.21,131.23,934
20181201|2018-10-05 05:00,5,131.11,131.15,131.06,131.09,1860
20181201|2018-10-05 05:30,5,131.1,131.14,131.1,131.12,838
20181201|2018-10-05 06:00,5,131.14,131.14,131.08,131.11,1884
20181201|2018-10-05 06:30,5,131.1,131.11,131,131.07,2723
20181201|2018-10-05 07:00,5,131.07,131.09,130.99,131.02,6875
20181201|2018-10-05 07:30,5,131.01,131.11,130.82,130.95,16318
20181201|2018-10-05 08:00,5,130.95,131.05,130.88,130.9,8132
20181201|2018-10-05 08:30,5,130.91,131.05,130.87,131.02,6292
20181201|2018-10-05 09:00,5,131.02,131.07,130.96,130.99,4446
20181201|2018-10-05 09:30,5,130.99,131,130.86,130.91,6118
20181201|2018-10-05 10:00,5,130.91,130.95,130.86,130.93,3814
20181201|2018-10-05 10:30,5,130.93,130.93,130.73,130.78,5833
20181201|2018-10-05 11:00,5,130.77,130.77,130.63,130.72,6976
20181201|2018-10-05 11:30,5,130.72,130.79,130.71,130.77,6324
20181201|2018-10-05 12:00,5,130.77,130.78,130.64,130.64,4193
20181201|2018-10-09 01:00,9,130.72,130.82,130.68,130.78,1205
20181201|2018-10-09 01:30,9,130.79,130.82,130.7,130.72,264
20181201|2018-10-09 02:00,9,130.72,130.75,130.64,130.73,404
20181201|2018-10-09 02:30,9,130.73,130.73,130.66,130.72,41
20181201|2018-10-09 03:00,9,130.78,130.78,130.71,130.71,30
20181201|2018-10-09 03:30,9,130.77,130.77,130.66,130.66,58
20181201|2018-10-09 04:00,9,130.66,130.75,130.64,130.75,301
20181201|2018-10-09 04:30,9,130.73,130.8,130.73,130.8,299
20181201|2018-10-09 05:00,9,130.79,130.85,130.78,130.81,3318
20181201|2018-10-09 05:30,9,130.81,130.83,130.74,130.75,1388
20181201|2018-10-09 06:00,9,130.74,130.77,130.69,130.74,2027
20181201|2018-10-09 06:30,9,130.75,130.87,130.72,130.86,4223
20181201|2018-10-09 07:00,9,130.86,130.87,130.74,130.81,9372
20181201|2018-10-09 07:30,9,130.81,130.87,130.76,130.87,6194
20181201|2018-10-09 08:00,9,130.87,130.92,130.82,130.87,6985
20181201|2018-10-09 08:30,9,130.87,130.98,130.83,130.96,6795
20181201|2018-10-09 09:00,9,130.95,131.04,130.9,131.03,8004
20181201|2018-10-09 09:30,9,131.02,131.1,130.96,131.1,5879
20181201|2018-10-09 10:00,9,131.1,131.16,131.09,131.09,5387
20181201|2018-10-09 10:30,9,131.09,131.11,130.97,131,5578
20181201|2018-10-09 11:00,9,130.99,131.05,130.96,131.03,3303
20181201|2018-10-09 11:30,9,131.03,131.07,131.02,131.02,2590
20181201|2018-10-09 12:00,9,131.03,131.07,131.01,131.02,1310
20181201|2018-10-09 12:30,9,131.02,131.04,130.97,131.01,1532
20181201|2018-10-09 13:00,9,131.02,131.04,131,131.04,1825
20181201|2018-10-09 13:30,9,131.03,131.06,131.01,131.05,2998
20181201|2018-10-09 14:00,9,131.05,131.09,131.04,131.07,1724
20181201|2018-10-09 14:30,9,131.07,131.12,131.05,131.12,1770
20181201|2018-10-09 15:00,9,131.12,131.13,131.09,131.11,1122
20181201|2018-10-10 00:30,10,131,131,130.96,130.96,4
20181201|2018-10-10 01:00,10,131,131.05,131,131.03,217
20181201|2018-10-10 01:30,10,131.03,131.05,130.98,131.01,128
20181201|2018-10-10 02:00,10,130.99,131.04,130.98,131.02,119
20181201|2018-10-10 02:30,10,131.03,131.04,130.98,130.98,33
20181201|2018-10-10 03:00,10,130.93,130.97,130.91,130.94,65
20181201|2018-10-10 03:30,10,130.92,130.95,130.9,130.93,78
20181201|2018-10-10 04:00,10,130.93,130.93,130.87,130.89,24
20181201|2018-10-10 04:30,10,130.88,130.9,130.85,130.89,159
20181201|2018-10-10 05:00,10,130.89,130.9,130.85,130.89,1611
20181201|2018-10-10 05:30,10,130.89,130.92,130.85,130.86,1129
20181201|2018-10-10 06:00,10,130.87,130.87,130.8,130.81,1811
20181201|2018-10-10 06:30,10,130.82,130.91,130.81,130.9,2613
20181201|2018-10-10 07:00,10,130.9,130.91,130.76,130.77,5896
20181201|2018-10-10 07:30,10,130.78,130.82,130.66,130.69,7245
20181201|2018-10-10 08:00,10,130.7,130.77,130.65,130.74,7112
20181201|2018-10-10 08:30,10,130.74,130.92,130.74,130.92,7554
20181201|2018-10-10 09:00,10,130.91,130.93,130.77,130.8,5984
20181201|2018-10-10 09:30,10,130.79,130.88,130.79,130.87,5582
20181201|2018-10-10 10:00,10,130.87,131,130.87,130.98,5948
20181201|2018-10-10 10:30,10,130.99,130.99,130.9,130.92,4262
20181201|2018-10-10 11:00,10,130.93,130.98,130.92,130.97,2476
20181201|2018-10-10 11:30,10,130.96,130.99,130.95,130.98,2300
20181201|2018-10-10 12:00,10,130.98,131.01,130.89,130.92,4076
20181201|2018-10-10 12:30,10,130.93,130.94,130.83,130.86,6644
20181201|2018-10-10 13:00,10,130.86,131.01,130.83,130.99,5049
20181201|2018-10-10 13:30,10,130.99,131.1,130.96,131.01,5793
20181201|2018-10-10 14:00,10,131.01,131.19,131.01,131.15,4963
20181201|2018-10-10 14:30,10,131.15,131.32,131.15,131.3,3778
20181201|2018-10-10 15:00,10,131.29,131.45,131.27,131.42,2238
20181201|2018-10-11 01:00,11,131.48,131.62,131.41,131.56,2092
20181201|2018-10-11 01:30,11,131.56,131.56,131.41,131.41,476
20181201|2018-10-11 02:00,11,131.4,131.45,131.36,131.43,790
20181201|2018-10-11 02:30,11,131.43,131.52,131.37,131.52,373
20181201|2018-10-11 03:00,11,131.52,131.56,131.46,131.48,451
20181201|2018-10-11 03:30,11,131.48,131.54,131.46,131.54,239
20181201|2018-10-11 04:00,11,131.52,131.56,131.52,131.54,242
20181201|2018-10-11 04:30,11,131.54,131.57,131.47,131.51,221
20181201|2018-10-11 05:00,11,131.49,131.49,131.38,131.4,3231
20181201|2018-10-11 05:30,11,131.4,131.43,131.39,131.42,3389
20181201|2018-10-11 06:00,11,131.41,131.45,131.36,131.37,3986
20181201|2018-10-11 06:30,11,131.36,131.46,131.36,131.38,3975
20181201|2018-10-11 07:00,11,131.39,131.42,131.31,131.32,6919
20181201|2018-10-11 07:30,11,131.34,131.57,131.33,131.43,13751
20181201|2018-10-11 08:00,11,131.44,131.61,131.42,131.47,9359
20181201|2018-10-11 08:30,11,131.47,131.52,131.31,131.32,11302
20181201|2018-10-11 09:00,11,131.32,131.49,131.32,131.48,7612
20181201|2018-10-11 09:30,11,131.47,131.62,131.42,131.61,8473
20181201|2018-10-11 10:00,11,131.61,131.77,131.58,131.73,10573
20181201|2018-10-11 10:30,11,131.72,131.81,131.65,131.68,6318
20181201|2018-10-11 11:00,11,131.68,131.69,131.63,131.65,4078
20181201|2018-10-11 11:30,11,131.66,131.68,131.62,131.62,2365
20181201|2018-10-11 12:00,11,131.63,131.8,131.62,131.73,4727
20181201|2018-10-11 12:30,11,131.73,131.84,131.72,131.79,4275
20181201|2018-10-11 13:00,11,131.79,131.9,131.79,131.85,4149
20181201|2018-10-11 13:30,11,131.85,132.1,131.85,132.03,11163
20181201|2018-10-11 14:00,11,132.03,132.04,131.83,131.89,6306
20181201|2018-10-11 14:30,11,131.9,131.97,131.84,131.93,3252
20181201|2018-10-11 15:00,11,131.94,131.95,131.86,131.91,944
20181201|2018-10-12 01:00,12,131.68,131.7,131.55,131.56,634
20181201|2018-10-12 01:30,12,131.57,131.57,131.48,131.52,502
20181201|2018-10-12 02:00,12,131.51,131.55,131.5,131.55,327
20181201|2018-10-12 02:30,12,131.56,131.66,131.56,131.65,424
20181201|2018-10-12 03:00,12,131.66,131.74,131.66,131.71,291
20181201|2018-10-12 03:30,12,131.71,131.77,131.71,131.75,320
20181201|2018-10-12 04:00,12,131.74,131.78,131.7,131.7,215
20181201|2018-10-12 04:30,12,131.7,131.71,131.66,131.71,306
20181201|2018-10-12 05:00,12,131.7,131.74,131.65,131.73,2281
20181201|2018-10-12 05:30,12,131.72,131.72,131.64,131.69,968
20181201|2018-10-12 06:00,12,131.7,131.75,131.68,131.72,2234
20181201|2018-10-12 06:30,12,131.72,131.76,131.67,131.75,2489
20181201|2018-10-12 07:00,12,131.74,131.83,131.71,131.82,5963
20181201|2018-10-12 07:30,12,131.81,131.91,131.78,131.88,6779
20181201|2018-10-12 08:00,12,131.88,131.92,131.79,131.85,5773
20181201|2018-10-12 08:30,12,131.85,132,131.84,131.96,7499
20181201|2018-10-12 09:00,12,131.95,131.98,131.88,131.96,7571
20181201|2018-10-12 09:30,12,131.96,131.97,131.87,131.88,7272
20181201|2018-10-12 10:00,12,131.88,132.01,131.88,132,5113
20181201|2018-10-12 10:30,12,132,132,131.91,131.96,8401
20181201|2018-10-12 11:00,12,131.96,132.04,131.96,132.01,5415
20181201|2018-10-12 11:30,12,132.02,132.17,132.01,132.07,7938
20181201|2018-10-12 12:00,12,132.07,132.12,132.02,132.05,4546
20181201|2018-10-12 12:30,12,132.06,132.1,132.04,132.1,2788
20181201|2018-10-12 13:00,12,132.09,132.17,132.09,132.1,4498
20181201|2018-10-12 13:30,12,132.1,132.18,132.1,132.18,6475
20181201|2018-10-12 14:00,12,132.17,132.19,132.07,132.09,2993
20181201|2018-10-12 14:30,12,132.08,132.09,131.99,132,2483
20181201|2018-10-12 15:00,12,132,132.02,131.93,131.93,721
20181201|2018-10-15 01:00,15,132.08,132.2,132.07,132.18,614
20181201|2018-10-15 01:30,15,132.18,132.18,132.13,132.13,158
20181201|2018-10-15 02:00,15,132.12,132.13,132.06,132.08,443
20181201|2018-10-15 02:30,15,132.08,132.13,132.05,132.05,205
20181201|2018-10-15 03:00,15,132.05,132.16,132.04,132.12,149
20181201|2018-10-15 03:30,15,132.12,132.17,132.11,132.16,158
20181201|2018-10-15 04:00,15,132.16,132.17,132.1,132.1,270
20181201|2018-10-15 04:30,15,132.11,132.13,132.07,132.13,486
20181201|2018-10-15 05:00,15,132.12,132.2,132.1,132.19,1763
20181201|2018-10-15 05:30,15,132.19,132.23,132.14,132.16,748
20181201|2018-10-15 06:00,15,132.15,132.16,132.08,132.11,903
20181201|2018-10-15 06:30,15,132.11,132.14,132.06,132.09,2410
20181201|2018-10-15 07:00,15,132.1,132.1,132,132.05,6147
20181201|2018-10-15 07:30,15,132.06,132.15,132.05,132.12,7633
20181201|2018-10-15 08:00,15,132.13,132.14,132.04,132.1,5126
20181201|2018-10-15 08:30,15,132.1,132.17,132.06,132.17,6152
20181201|2018-10-15 09:00,15,132.17,132.2,132.07,132.09,6754
20181201|2018-10-15 09:30,15,132.09,132.1,131.93,131.97,11003
20181201|2018-10-15 10:00,15,131.97,131.97,131.8,131.8,6488
20181201|2018-10-15 10:30,15,131.8,131.9,131.8,131.87,4595
20181201|2018-10-15 11:00,15,131.88,131.91,131.81,131.83,3062
20181201|2018-10-15 11:30,15,131.83,131.86,131.8,131.86,2422
20181201|2018-10-15 12:00,15,131.86,131.9,131.83,131.89,2327
20181201|2018-10-15 12:30,15,131.9,131.92,131.85,131.92,2605
20181201|2018-10-15 13:00,15,131.92,131.97,131.92,131.96,4205
20181201|2018-10-15 13:30,15,131.96,131.98,131.84,131.84,4422
20181201|2018-10-15 14:00,15,131.84,131.9,131.84,131.88,3231
20181201|2018-10-15 14:30,15,131.88,131.92,131.87,131.91,1604
20181201|2018-10-15 15:00,15,131.91,131.94,131.9,131.9,908
20181201|2018-10-16 01:00,16,131.77,131.86,131.77,131.77,539
20181201|2018-10-16 01:30,16,131.76,131.8,131.75,131.8,162
20181201|2018-10-16 02:00,16,131.8,131.89,131.76,131.76,414
20181201|2018-10-16 02:30,16,131.76,131.8,131.74,131.79,425
20181201|2018-10-16 03:00,16,131.8,131.81,131.75,131.75,141
20181201|2018-10-16 03:30,16,131.74,131.78,131.69,131.75,232
20181201|2018-10-16 04:00,16,131.77,131.8,131.74,131.8,218
20181201|2018-10-16 04:30,16,131.81,131.86,131.8,131.86,813
20181201|2018-10-16 05:00,16,131.86,131.86,131.76,131.79,1117
20181201|2018-10-16 05:30,16,131.79,131.84,131.76,131.83,646
20181201|2018-10-16 06:00,16,131.83,131.85,131.8,131.82,1475
20181201|2018-10-16 06:30,16,131.82,131.85,131.8,131.8,2125
20181201|2018-10-16 07:00,16,131.81,131.88,131.72,131.86,6268
20181201|2018-10-16 07:30,16,131.87,131.92,131.8,131.82,5149
20181201|2018-10-16 08:00,16,131.82,131.94,131.8,131.89,6708
20181201|2018-10-16 08:30,16,131.89,131.98,131.87,131.88,6915
20181201|2018-10-16 09:00,16,131.88,131.89,131.78,131.88,7400
20181201|2018-10-16 09:30,16,131.88,131.9,131.81,131.82,3534
20181201|2018-10-16 10:00,16,131.82,131.92,131.82,131.9,3968
20181201|2018-10-16 10:30,16,131.9,131.94,131.88,131.92,2727
20181201|2018-10-16 11:00,16,131.92,131.97,131.91,131.93,3285
20181201|2018-10-16 11:30,16,131.93,131.96,131.84,131.86,4238
20181201|2018-10-16 12:00,16,131.86,131.9,131.86,131.88,2187
20181201|2018-10-16 12:30,16,131.88,131.89,131.84,131.88,2618
20181201|2018-10-16 13:00,16,131.88,131.92,131.87,131.9,1817
20181201|2018-10-16 13:30,16,131.89,131.96,131.89,131.93,3292
20181201|2018-10-16 14:00,16,131.93,131.99,131.92,131.98,3366
20181201|2018-10-16 14:30,16,131.99,131.99,131.96,131.98,1951
20181201|2018-10-16 15:00,16,131.98,131.99,131.94,131.94,1853
20181201|2018-10-17 01:00,17,131.93,131.96,131.91,131.91,821
20181201|2018-10-17 01:30,17,131.92,132.01,131.92,132.01,706
20181201|2018-10-17 02:00,17,132.01,132.05,132.01,132.02,630
20181201|2018-10-17 02:30,17,132.02,132.03,131.97,132,632
20181201|2018-10-17 03:00,17,132,132,131.95,131.97,360
20181201|2018-10-17 03:30,17,131.98,132,131.96,131.98,110
20181201|2018-10-17 04:00,17,131.98,131.99,131.95,131.97,121
20181201|2018-10-17 04:30,17,131.98,132.02,131.96,131.97,359
20181201|2018-10-17 05:00,17,131.97,132.02,131.97,132,1340
20181201|2018-10-17 05:30,17,132.01,132.02,131.96,131.99,1988
20181201|2018-10-17 06:00,17,132,132.07,131.99,132.07,3855
20181201|2018-10-17 06:30,17,132.07,132.09,132.03,132.07,2209
20181201|2018-10-17 07:00,17,132.06,132.15,132.02,132.1,6796
20181201|2018-10-17 07:30,17,132.11,132.2,132.11,132.15,6906
20181201|2018-10-17 08:00,17,132.15,132.2,132.12,132.14,4935
20181201|2018-10-17 08:30,17,132.13,132.17,132.07,132.15,6210
20181201|2018-10-17 09:00,17,132.16,132.23,132.13,132.15,6041
20181201|2018-10-17 09:30,17,132.15,132.3,132.14,132.24,5754
20181201|2018-10-17 10:00,17,132.24,132.26,132.18,132.18,4368
20181201|2018-10-17 10:30,17,132.18,132.18,132.08,132.13,7765
20181201|2018-10-17 11:00,17,132.13,132.17,132.06,132.09,6778
20181201|2018-10-17 11:30,17,132.09,132.1,131.99,132.02,4624
20181201|2018-10-17 12:00,17,132.02,132.04,131.97,131.99,1838
20181201|2018-10-17 12:30,17,131.98,132.01,131.93,131.95,3340
20181201|2018-10-17 13:00,17,131.95,132.01,131.92,131.99,5307
20181201|2018-10-17 13:30,17,131.99,132,131.9,131.91,3604
20181201|2018-10-17 14:00,17,131.91,131.94,131.87,131.88,3052
20181201|2018-10-17 14:30,17,131.89,131.9,131.81,131.82,2684
20181201|2018-10-17 15:00,17,131.8,131.81,131.72,131.72,1399
20181201|2018-10-18 01:00,18,131.78,131.83,131.76,131.8,730
20181201|2018-10-18 01:30,18,131.8,131.8,131.72,131.74,251
20181201|2018-10-18 02:00,18,131.74,131.83,131.74,131.82,794
20181201|2018-10-18 02:30,18,131.81,131.85,131.79,131.79,319
20181201|2018-10-18 03:00,18,131.79,131.79,131.7,131.73,332
20181201|2018-10-18 03:30,18,131.75,131.78,131.72,131.73,245
20181201|2018-10-18 04:00,18,131.73,131.77,131.7,131.7,255
20181201|2018-10-18 04:30,18,131.7,131.76,131.69,131.75,360
20181201|2018-10-18 05:00,18,131.75,131.77,131.7,131.72,1917
20181201|2018-10-18 05:30,18,131.72,131.79,131.71,131.73,1640
20181201|2018-10-18 06:00,18,131.73,131.77,131.67,131.77,1879
20181201|2018-10-18 06:30,18,131.77,131.83,131.76,131.8,2525
20181201|2018-10-18 07:00,18,131.8,131.82,131.72,131.76,6239
20181201|2018-10-18 07:30,18,131.76,131.9,131.76,131.8,7963
20181201|2018-10-18 08:00,18,131.78,131.8,131.69,131.69,6249
20181201|2018-10-18 08:30,18,131.68,131.76,131.66,131.75,8014
20181201|2018-10-18 09:00,18,131.75,131.85,131.75,131.76,7595
20181201|2018-10-18 09:30,18,131.76,131.78,131.73,131.75,5372
20181201|2018-10-18 10:00,18,131.75,131.97,131.72,131.96,6351
20181201|2018-10-18 10:30,18,131.96,132.12,131.95,132.08,9138
20181201|2018-10-18 11:00,18,132.09,132.12,131.99,132,7343
20181201|2018-10-18 11:30,18,132.01,132.06,131.98,131.99,3549
20181201|2018-10-18 12:00,18,132,132.16,131.99,132.13,6521
20181201|2018-10-18 12:30,18,132.12,132.23,132.11,132.18,6291
20181201|2018-10-18 13:00,18,132.17,132.18,132.09,132.12,4664
20181201|2018-10-18 13:30,18,132.13,132.16,132.09,132.11,5869
20181201|2018-10-18 14:00,18,132.11,132.14,132.09,132.11,3398
20181201|2018-10-18 14:30,18,132.12,132.13,132.02,132.02,2529
20181201|2018-10-18 15:00,18,132.01,132.03,131.98,132.02,1201
20181201|2018-10-19 01:00,19,132.01,132.01,131.93,131.97,919
20181201|2018-10-19 01:30,19,131.96,132.02,131.91,131.92,652
20181201|2018-10-19 02:00,19,131.92,132,131.89,131.98,1245
20181201|2018-10-19 02:30,19,131.97,131.99,131.93,131.94,466
20181201|2018-10-19 03:00,19,131.95,131.99,131.93,131.96,269
20181201|2018-10-19 03:30,19,131.95,131.99,131.93,131.97,319
20181201|2018-10-19 04:00,19,131.97,132,131.93,131.97,227
20181201|2018-10-19 04:30,19,131.97,132.01,131.93,132,182
20181201|2018-10-19 05:00,19,132,132.03,131.89,131.89,2035
20181201|2018-10-19 05:30,19,131.9,132,131.89,131.97,1643
20181201|2018-10-19 06:00,19,131.97,131.99,131.82,131.83,1913
20181201|2018-10-19 06:30,19,131.83,131.89,131.82,131.87,2655
20181201|2018-10-19 07:00,19,131.87,131.94,131.79,131.93,6593
20181201|2018-10-19 07:30,19,131.92,132.49,131.92,132.39,16212
20181201|2018-10-19 08:00,19,132.39,132.45,132.35,132.44,7157
20181201|2018-10-19 08:30,19,132.44,132.47,132.21,132.25,10375
20181201|2018-10-19 09:00,19,132.24,132.28,132.17,132.17,7141
20181201|2018-10-19 09:30,19,132.17,132.27,132.14,132.14,5190
20181201|2018-10-19 10:00,19,132.14,132.14,132.02,132.14,6390
20181201|2018-10-19 10:30,19,132.14,132.21,132.02,132.04,6075
20181201|2018-10-19 11:00,19,132.03,132.12,131.98,132.09,5306
20181201|2018-10-19 11:30,19,132.1,132.15,132,132.02,3953
20181201|2018-10-19 12:00,19,132.03,132.09,132,132.01,2275
20181201|2018-10-19 12:30,19,132.02,132.04,131.99,132.03,2628
20181201|2018-10-19 13:00,19,132.03,132.1,132.02,132.09,2319
20181201|2018-10-19 13:30,19,132.08,132.1,132.02,132.03,3150
20181201|2018-10-19 14:00,19,132.03,132.05,132,132,2519
20181201|2018-10-19 14:30,19,132.01,132.05,132,132.04,1534
20181201|2018-10-19 15:00,19,132.04,132.04,131.98,131.98,460
20181201|2018-10-22 00:30,22,132.04,132.05,132.04,132.05,4
20181201|2018-10-22 01:00,22,131.99,131.99,131.88,131.94,549
20181201|2018-10-22 01:30,22,131.93,131.94,131.86,131.87,155
20181201|2018-10-22 02:00,22,131.88,131.95,131.86,131.93,139
20181201|2018-10-22 02:30,22,131.93,131.97,131.9,131.95,182
20181201|2018-10-22 03:00,22,131.95,132.02,131.95,131.99,212
20181201|2018-10-22 03:30,22,131.99,132,131.93,131.94,123
20181201|2018-10-22 04:00,22,131.92,131.93,131.84,131.89,535
20181201|2018-10-22 04:30,22,131.88,131.95,131.86,131.95,237
20181201|2018-10-22 05:00,22,131.96,132.1,131.93,131.97,1932
20181201|2018-10-22 05:30,22,131.97,132.01,131.92,131.93,962
20181201|2018-10-22 06:00,22,131.94,132.12,131.94,132.09,1877
20181201|2018-10-22 06:30,22,132.09,132.13,132.03,132.12,1411
20181201|2018-10-22 07:00,22,132.13,132.22,132.11,132.21,5545
20181201|2018-10-22 07:30,22,132.2,132.23,132.16,132.23,4967
20181201|2018-10-22 08:00,22,132.23,132.32,132.23,132.24,5914
20181201|2018-10-22 08:30,22,132.25,132.31,132.19,132.25,5579
20181201|2018-10-22 09:00,22,132.26,132.28,132.2,132.25,4840
20181201|2018-10-22 09:30,22,132.25,132.27,132.02,132.04,8051
20181201|2018-10-22 10:00,22,132.04,132.14,132.04,132.13,4976
20181201|2018-10-22 10:30,22,132.12,132.2,132.11,132.16,3121
20181201|2018-10-22 11:00,22,132.16,132.23,132.15,132.19,1999
20181201|2018-10-22 11:30,22,132.19,132.22,132.16,132.17,1659
20181201|2018-10-22 12:00,22,132.17,132.2,132.13,132.17,2068
20181201|2018-10-22 12:30,22,132.17,132.21,132.15,132.21,1601
20181201|2018-10-22 13:00,22,132.21,132.22,132.18,132.2,2057
20181201|2018-10-22 13:30,22,132.21,132.23,132.16,132.16,3794
20181201|2018-10-22 14:00,22,132.17,132.22,132.17,132.21,2888
20181201|2018-10-22 14:30,22,132.21,132.22,132.16,132.18,1752
20181201|2018-10-22 15:00,22,132.18,132.2,132.16,132.18,609
20181201|2018-10-23 01:00,23,132.32,132.47,132.31,132.45,636
20181201|2018-10-23 01:30,23,132.45,132.54,132.41,132.52,394
20181201|2018-10-23 02:00,23,132.51,132.6,132.49,132.55,1093
20181201|2018-10-23 02:30,23,132.55,132.58,132.52,132.56,641
20181201|2018-10-23 03:00,23,132.57,132.61,132.56,132.6,500
20181201|2018-10-23 03:30,23,132.6,132.6,132.56,132.59,580
20181201|2018-10-23 04:00,23,132.6,132.73,132.59,132.7,702
20181201|2018-10-23 04:30,23,132.7,132.73,132.65,132.67,541
20181201|2018-10-23 05:00,23,132.67,132.68,132.58,132.62,3007
20181201|2018-10-23 05:30,23,132.62,132.64,132.54,132.57,1151
20181201|2018-10-23 06:00,23,132.56,132.59,132.54,132.59,1632
20181201|2018-10-23 06:30,23,132.58,132.67,132.54,132.59,3856
20181201|2018-10-23 07:00,23,132.59,132.67,132.54,132.65,6056
20181201|2018-10-23 07:30,23,132.65,132.71,132.64,132.69,5937
20181201|2018-10-23 08:00,23,132.7,132.79,132.68,132.74,6872
20181201|2018-10-23 08:30,23,132.75,132.84,132.71,132.84,6235
20181201|2018-10-23 09:00,23,132.85,132.94,132.83,132.87,8661
20181201|2018-10-23 09:30,23,132.88,132.91,132.73,132.81,7905
20181201|2018-10-23 10:00,23,132.82,132.84,132.71,132.72,7400
20181201|2018-10-23 10:30,23,132.72,132.87,132.72,132.86,4149
20181201|2018-10-23 11:00,23,132.87,132.88,132.77,132.77,3935
20181201|2018-10-23 11:30,23,132.77,132.82,132.75,132.77,5280
20181201|2018-10-23 12:00,23,132.77,132.78,132.68,132.72,2959
20181201|2018-10-23 12:30,23,132.71,132.76,132.69,132.76,2527
20181201|2018-10-23 13:00,23,132.76,132.77,132.6,132.61,4494
20181201|2018-10-23 13:30,23,132.62,132.62,132.56,132.57,4742
20181201|2018-10-23 14:00,23,132.58,132.6,132.5,132.52,2564
20181201|2018-10-23 14:30,23,132.53,132.57,132.5,132.56,1705
20181201|2018-10-23 15:00,23,132.56,132.6,132.55,132.59,1065
20181201|2018-10-24 01:00,24,132.71,132.71,132.62,132.67,312
20181201|2018-10-24 01:30,24,132.66,132.73,132.66,132.71,122
20181201|2018-10-24 02:00,24,132.72,132.79,132.72,132.77,252
20181201|2018-10-24 02:30,24,132.8,132.84,132.76,132.8,405
20181201|2018-10-24 03:00,24,132.81,132.9,132.81,132.88,579
20181201|2018-10-24 03:30,24,132.88,132.99,132.85,132.93,888
20181201|2018-10-24 04:00,24,132.93,132.96,132.89,132.91,129
20181201|2018-10-24 04:30,24,132.92,132.93,132.85,132.88,86
20181201|2018-10-24 05:00,24,132.89,132.91,132.83,132.85,1310
20181201|2018-10-24 05:30,24,132.85,132.88,132.8,132.8,1640
20181201|2018-10-24 06:00,24,132.8,132.82,132.71,132.72,2026
20181201|2018-10-24 06:30,24,132.71,132.72,132.63,132.65,1903
20181201|2018-10-24 07:00,24,132.65,132.69,132.64,132.69,4072
20181201|2018-10-24 07:30,24,132.69,132.74,132.68,132.73,4152
20181201|2018-10-24 08:00,24,132.73,132.75,132.7,132.74,2860
20181201|2018-10-24 08:30,24,132.74,132.79,132.6,132.6,4933
20181201|2018-10-24 09:00,24,132.58,132.71,132.44,132.52,20457
20181201|2018-10-24 09:30,24,132.52,132.69,132.49,132.66,9146
20181201|2018-10-24 10:00,24,132.67,132.77,132.62,132.74,8952
20181201|2018-10-24 10:30,24,132.74,132.8,132.44,132.44,8304
20181201|2018-10-24 11:00,24,132.45,132.46,132.36,132.45,6049
20181201|2018-10-24 11:30,24,132.45,132.56,132.44,132.44,3372
20181201|2018-10-24 12:00,24,132.45,132.52,132.42,132.51,4384
20181201|2018-10-24 12:30,24,132.5,132.54,132.42,132.48,3049
20181201|2018-10-24 13:00,24,132.48,132.55,132.39,132.41,4506
20181201|2018-10-24 13:30,24,132.4,132.46,132.38,132.44,4406
20181201|2018-10-24 14:00,24,132.44,132.69,132.44,132.68,5223
20181201|2018-10-24 14:30,24,132.68,132.74,132.6,132.73,3024
20181201|2018-10-24 15:00,24,132.72,132.72,132.65,132.67,1240
20181201|2018-10-25 01:00,25,132.67,132.7,132.6,132.66,555
20181201|2018-10-25 01:30,25,132.67,132.71,132.61,132.62,397
20181201|2018-10-25 02:00,25,132.62,132.65,132.6,132.64,490
20181201|2018-10-25 02:30,25,132.65,132.66,132.57,132.58,182
20181201|2018-10-25 03:00,25,132.58,132.6,132.53,132.57,289
20181201|2018-10-25 03:30,25,132.58,132.62,132.57,132.59,462
20181201|2018-10-25 04:00,25,132.58,132.58,132.48,132.48,279
20181201|2018-10-25 04:30,25,132.47,132.51,132.46,132.5,393
20181201|2018-10-25 05:00,25,132.51,132.54,132.45,132.51,1575
20181201|2018-10-25 05:30,25,132.52,132.53,132.42,132.45,1739
20181201|2018-10-25 06:00,25,132.44,132.53,132.43,132.47,2523
20181201|2018-10-25 06:30,25,132.47,132.56,132.44,132.49,3620
20181201|2018-10-25 07:00,25,132.49,132.51,132.43,132.49,7118
20181201|2018-10-25 07:30,25,132.49,132.57,132.46,132.55,12129
20181201|2018-10-25 08:00,25,132.55,132.74,132.53,132.73,11858
20181201|2018-10-25 08:30,25,132.73,132.83,132.6,132.62,11275
20181201|2018-10-25 09:00,25,132.62,132.68,132.54,132.65,10706
20181201|2018-10-25 09:30,25,132.66,132.66,132.57,132.61,8160
20181201|2018-10-25 10:00,25,132.61,132.69,132.53,132.53,5736
20181201|2018-10-25 10:30,25,132.53,132.58,132.49,132.54,3872
20181201|2018-10-25 11:00,25,132.53,132.6,132.53,132.57,4026
20181201|2018-10-25 11:30,25,132.58,132.59,132.5,132.54,2680
20181201|2018-10-25 12:00,25,132.55,132.55,132.4,132.41,4752
20181201|2018-10-25 12:30,25,132.41,132.43,132.33,132.42,3365
20181201|2018-10-25 13:00,25,132.43,132.5,132.41,132.45,3666
20181201|2018-10-25 13:30,25,132.46,132.5,132.44,132.48,4264
20181201|2018-10-25 14:00,25,132.47,132.51,132.43,132.44,2455
20181201|2018-10-25 14:30,25,132.43,132.49,132.43,132.48,1516
20181201|2018-10-25 15:00,25,132.49,132.56,132.48,132.56,1317
20181201|2018-10-26 01:00,26,132.87,132.92,132.78,132.79,984
20181201|2018-10-26 01:30,26,132.79,132.8,132.75,132.76,272
20181201|2018-10-26 02:00,26,132.75,132.91,132.75,132.88,713
20181201|2018-10-26 02:30,26,132.9,132.97,132.88,132.97,374
20181201|2018-10-26 03:00,26,132.97,132.98,132.95,132.97,327
20181201|2018-10-26 03:30,26,132.97,133.05,132.96,133.03,254
20181201|2018-10-26 04:00,26,133.04,133.12,132.99,133.11,468
20181201|2018-10-26 04:30,26,133.11,133.13,133.07,133.07,607
20181201|2018-10-26 05:00,26,133.08,133.09,133.02,133.07,2224
20181201|2018-10-26 05:30,26,133.06,133.14,133.04,133.1,2320
20181201|2018-10-26 06:00,26,133.11,133.11,132.94,132.94,4480
20181201|2018-10-26 06:30,26,132.93,132.99,132.91,132.96,3216
20181201|2018-10-26 07:00,26,132.95,133.01,132.92,133.01,5719
20181201|2018-10-26 07:30,26,133.02,133.04,132.87,132.97,8373
20181201|2018-10-26 08:00,26,132.97,133.09,132.95,133.04,6419
20181201|2018-10-26 08:30,26,133.05,133.13,133.04,133.12,7179
20181201|2018-10-26 09:00,26,133.12,133.3,133.12,133.28,14464
20181201|2018-10-26 09:30,26,133.28,133.38,133.26,133.37,8570
20181201|2018-10-26 10:00,26,133.38,133.38,133.21,133.23,7321
20181201|2018-10-26 10:30,26,133.22,133.27,133.15,133.23,5501
20181201|2018-10-26 11:00,26,133.23,133.25,133.15,133.16,3166
20181201|2018-10-26 11:30,26,133.17,133.18,133.08,133.15,4068
20181201|2018-10-26 12:00,26,133.16,133.16,133.05,133.13,3352
20181201|2018-10-26 12:30,26,133.14,133.22,133.13,133.16,2958
20181201|2018-10-26 13:00,26,133.17,133.24,133.15,133.2,3846
20181201|2018-10-26 13:30,26,133.2,133.25,133.18,133.24,5271
20181201|2018-10-26 14:00,26,133.24,133.26,133.19,133.22,4755
20181201|2018-10-26 14:30,26,133.23,133.25,133.16,133.17,2421
20181201|2018-10-26 15:00,26,133.18,133.2,133.16,133.19,705
20181201|2018-10-29 01:00,29,133.12,133.44,133.12,133.39,911
20181201|2018-10-29 01:30,29,133.4,133.4,133.34,133.36,189
20181201|2018-10-29 02:00,29,133.35,133.35,133.29,133.31,454
20181201|2018-10-29 02:30,29,133.3,133.33,133.29,133.31,196
20181201|2018-10-29 03:00,29,133.32,133.36,133.29,133.35,517
20181201|2018-10-29 03:30,29,133.35,133.4,133.34,133.38,432
20181201|2018-10-29 04:00,29,133.38,133.42,133.29,133.3,804
20181201|2018-10-29 04:30,29,133.29,133.29,133.08,133.08,657
20181201|2018-10-29 05:00,29,133.08,133.11,133.03,133.04,1477
20181201|2018-10-29 05:30,29,133.05,133.06,132.95,132.97,1382
20181201|2018-10-29 06:00,29,132.97,133,132.94,132.98,2063
20181201|2018-10-29 06:30,29,132.98,133.02,132.97,133.02,1577
20181201|2018-10-29 07:00,29,133.02,133.09,132.98,133.05,5840
20181201|2018-10-29 07:30,29,133.05,133.11,133.02,133.04,6428
20181201|2018-10-29 08:00,29,133.05,133.14,133.05,133.08,4129
20181201|2018-10-29 08:30,29,133.08,133.15,133.06,133.09,6360
20181201|2018-10-29 09:00,29,133.1,133.1,132.97,133.02,8454
20181201|2018-10-29 09:30,29,133.02,133.08,132.99,133.01,7694
20181201|2018-10-29 10:00,29,133,133.11,132.98,133.05,4598
20181201|2018-10-29 10:30,29,133.06,133.11,133,133.09,3460
20181201|2018-10-29 11:00,29,133.09,133.18,133.08,133.09,5174
20181201|2018-10-29 11:30,29,133.09,133.09,133.03,133.07,3261
20181201|2018-10-29 12:00,29,133.08,133.08,133,133.03,2498
20181201|2018-10-29 12:30,29,133.03,133.04,132.98,133.01,2412
20181201|2018-10-29 13:00,29,133.01,133.09,132.98,133.07,4393
20181201|2018-10-29 13:30,29,133.07,133.14,133.06,133.13,4961
20181201|2018-10-29 14:00,29,133.13,133.28,133.13,133.25,3573
20181201|2018-10-29 14:30,29,133.25,133.37,133.21,133.24,2595
20181201|2018-10-29 15:00,29,133.25,133.27,133.19,133.2,1433
20181201|2018-10-30 00:30,30,133.02,133.02,132.97,132.97,19
20181201|2018-10-30 01:00,30,133.02,133.1,133.02,133.03,416
20181201|2018-10-30 01:30,30,133.02,133.04,133.01,133.02,98
20181201|2018-10-30 02:00,30,133.02,133.03,132.89,132.91,781
20181201|2018-10-30 02:30,30,132.91,132.94,132.9,132.92,207
20181201|2018-10-30 03:00,30,132.93,132.94,132.82,132.85,398
20181201|2018-10-30 03:30,30,132.85,132.87,132.81,132.85,339
20181201|2018-10-30 04:00,30,132.84,132.98,132.83,132.98,479
20181201|2018-10-30 04:30,30,132.97,132.97,132.87,132.88,330
20181201|2018-10-30 05:00,30,132.88,132.96,132.87,132.92,1831
20181201|2018-10-30 05:30,30,132.92,133.02,132.91,133,1570
20181201|2018-10-30 06:00,30,133,133.06,132.99,133,1147
20181201|2018-10-30 06:30,30,133,133,132.92,132.94,1248
20181201|2018-10-30 07:00,30,132.94,132.97,132.9,132.97,4718
20181201|2018-10-30 07:30,30,132.97,132.98,132.86,132.91,6426
20181201|2018-10-30 08:00,30,132.92,133.05,132.9,132.96,7007
20181201|2018-10-30 08:30,30,132.96,132.99,132.85,132.86,6803
20181201|2018-10-30 09:00,30,132.86,132.99,132.86,132.97,5636
20181201|2018-10-30 09:30,30,132.98,133.05,132.97,133.03,6729
20181201|2018-10-30 10:00,30,133.04,133.06,132.97,132.98,4816
20181201|2018-10-30 10:30,30,132.98,133,132.9,132.96,3868
20181201|2018-10-30 11:00,30,132.95,132.95,132.87,132.89,4883
20181201|2018-10-30 11:30,30,132.89,132.96,132.89,132.95,3044
20181201|2018-10-30 12:00,30,132.95,133,132.94,132.96,2652
20181201|2018-10-30 12:30,30,132.97,132.98,132.88,132.89,3233
20181201|2018-10-30 13:00,30,132.89,132.94,132.89,132.9,2876
20181201|2018-10-30 13:30,30,132.91,132.92,132.8,132.82,6133
20181201|2018-10-30 14:00,30,132.82,132.84,132.72,132.74,5922
20181201|2018-10-30 14:30,30,132.74,132.74,132.63,132.65,5537
20181201|2018-10-30 15:00,30,132.64,132.67,132.59,132.6,1313
20181201|2018-10-31 01:00,31,132.42,132.47,132.42,132.46,211
20181201|2018-10-31 01:30,31,132.47,132.47,132.41,132.43,182
20181201|2018-10-31 02:00,31,132.43,132.46,132.4,132.42,282
20181201|2018-10-31 02:30,31,132.4,132.41,132.35,132.4,270
20181201|2018-10-31 03:00,31,132.4,132.47,132.33,132.36,939
20181201|2018-10-31 03:30,31,132.36,132.37,132.31,132.32,522
20181201|2018-10-31 04:00,31,132.32,132.34,132.3,132.34,903
20181201|2018-10-31 04:30,31,132.34,132.38,132.33,132.37,293
20181201|2018-10-31 05:00,31,132.37,132.44,132.37,132.41,2867
20181201|2018-10-31 05:30,31,132.41,132.47,132.4,132.44,2007
20181201|2018-10-31 06:00,31,132.44,132.51,132.41,132.48,2886
20181201|2018-10-31 06:30,31,132.48,132.48,132.37,132.38,2937
20181201|2018-10-31 07:00,31,132.38,132.38,132.22,132.23,6754
20181201|2018-10-31 07:30,31,132.23,132.23,132.06,132.16,12061
20181201|2018-10-31 08:00,31,132.17,132.26,132.17,132.21,7135
20181201|2018-10-31 08:30,31,132.21,132.27,132.14,132.15,5264
20181201|2018-10-31 09:00,31,132.15,132.15,132.03,132.12,9409
20181201|2018-10-31 09:30,31,132.11,132.22,132.11,132.22,4651
20181201|2018-10-31 10:00,31,132.22,132.29,132.13,132.15,5863
20181201|2018-10-31 10:30,31,132.15,132.34,132.12,132.33,8728
20181201|2018-10-31 11:00,31,132.33,132.38,132.3,132.33,7661
20181201|2018-10-31 11:30,31,132.34,132.37,132.29,132.32,2677
20181201|2018-10-31 12:00,31,132.33,132.34,132.29,132.31,2417
20181201|2018-10-31 12:30,31,132.31,132.32,132.23,132.25,5237
20181201|2018-10-31 13:00,31,132.25,132.26,132.19,132.19,4820
20181201|2018-10-31 13:30,31,132.19,132.24,132.11,132.12,13359
20181201|2018-10-31 14:00,31,132.12,132.23,132.11,132.2,5116
20181201|2018-10-31 14:30,31,132.21,132.21,132.14,132.14,4574
20181201|2018-10-31 15:00,31,132.15,132.17,132.11,132.11,2000
20181201|2018-11-01 01:00,1,132.03,132.14,132.01,132.14,596
20181201|2018-11-01 01:30,1,132.13,132.13,132.06,132.1,87
20181201|2018-11-01 02:00,1,132.09,132.12,132.01,132.01,400
20181201|2018-11-01 02:30,1,132.01,132.07,132,132.03,89
20181201|2018-11-01 03:00,1,132.03,132.06,131.95,131.97,631
20181201|2018-11-01 03:30,1,131.96,132,131.86,131.87,431
20181201|2018-11-01 04:00,1,131.86,131.88,131.81,131.85,210
20181201|2018-11-01 04:30,1,131.85,131.86,131.8,131.82,267
20181201|2018-11-01 05:00,1,131.81,131.99,131.81,131.94,2573
20181201|2018-11-01 05:30,1,131.94,132.02,131.83,132.01,2202
20181201|2018-11-01 06:00,1,132.01,132.04,131.95,131.98,2390
20181201|2018-11-01 06:30,1,131.97,132.04,131.92,131.94,1862
20181201|2018-11-01 07:00,1,131.94,131.96,131.84,131.95,8943
20181201|2018-11-01 07:30,1,131.94,132.02,131.83,131.84,10243
20181201|2018-11-01 08:00,1,131.84,131.92,131.8,131.87,7218
20181201|2018-11-01 08:30,1,131.87,132.02,131.86,132,8078
20181201|2018-11-01 09:00,1,132.01,132.13,132.01,132.04,10322
20181201|2018-11-01 09:30,1,132.04,132.09,131.97,132.09,4990
20181201|2018-11-01 10:00,1,132.08,132.19,132.07,132.12,5407
20181201|2018-11-01 10:30,1,132.12,132.21,132.1,132.19,7446
20181201|2018-11-01 11:00,1,132.19,132.26,132.11,132.25,4501
20181201|2018-11-01 11:30,1,132.25,132.27,132.21,132.22,3796
20181201|2018-11-01 12:00,1,132.22,132.35,132.22,132.31,4660
20181201|2018-11-01 12:30,1,132.31,132.37,132.31,132.32,3019
20181201|2018-11-01 13:00,1,132.32,132.32,132.25,132.27,2698
20181201|2018-11-01 13:30,1,132.27,132.28,132.14,132.16,8536
20181201|2018-11-01 14:00,1,132.15,132.27,132.15,132.24,3975
20181201|2018-11-01 14:30,1,132.24,132.27,132.21,132.23,1984
20181201|2018-11-01 15:00,1,132.24,132.29,132.23,132.27,1236
20181201|2018-11-02 01:00,2,131.92,131.94,131.87,131.89,899
20181201|2018-11-02 01:30,2,131.9,131.91,131.87,131.87,301
20181201|2018-11-02 02:00,2,131.88,131.9,131.8,131.85,694
20181201|2018-11-02 02:30,2,131.86,131.91,131.84,131.86,434
20181201|2018-11-02 03:00,2,131.87,131.92,131.84,131.86,587
20181201|2018-11-02 03:30,2,131.86,131.91,131.84,131.91,265
20181201|2018-11-02 04:00,2,131.92,131.96,131.89,131.93,348
20181201|2018-11-02 04:30,2,131.92,131.96,131.9,131.95,1058
20181201|2018-11-02 05:00,2,131.96,131.96,131.89,131.91,1848
20181201|2018-11-02 05:30,2,131.91,131.96,131.9,131.96,873
20181201|2018-11-02 06:00,2,131.96,131.98,131.93,131.96,2126
20181201|2018-11-02 06:30,2,131.97,131.97,131.91,131.92,2053
20181201|2018-11-02 07:00,2,131.92,132.01,131.91,131.93,6508
20181201|2018-11-02 07:30,2,131.94,132.09,131.78,132.03,13159
20181201|2018-11-02 08:00,2,132.03,132.05,131.93,132.02,5755
20181201|2018-11-02 08:30,2,132.01,132.04,131.86,131.88,5670
20181201|2018-11-02 09:00,2,131.89,131.99,131.88,131.95,6038
20181201|2018-11-02 09:30,2,131.95,132.03,131.9,131.95,6153
20181201|2018-11-02 10:00,2,131.95,132.06,131.94,131.97,6696
20181201|2018-11-02 10:30,2,131.97,131.99,131.81,131.83,4857
20181201|2018-11-02 11:00,2,131.82,131.85,131.74,131.8,4643
20181201|2018-11-02 11:30,2,131.8,131.94,131.8,131.91,3437
20181201|2018-11-02 12:00,2,131.92,131.94,131.82,131.87,2867
20181201|2018-11-02 12:30,2,131.86,131.88,131.85,131.87,2400
20181201|2018-11-02 13:00,2,131.86,131.9,131.74,131.77,2815
20181201|2018-11-02 13:30,2,131.77,131.85,131.69,131.72,5727
20181201|2018-11-02 14:00,2,131.72,131.78,131.67,131.7,2382
20181201|2018-11-02 14:30,2,131.71,131.74,131.68,131.7,2126
20181201|2018-11-02 15:00,2,131.7,131.71,131.67,131.68,812
20181201|2018-11-05 00:30,5,131.76,131.76,131.76,131.76,17
20181201|2018-11-05 01:00,5,131.8,131.86,131.73,131.85,566
20181201|2018-11-05 01:30,5,131.85,131.93,131.85,131.89,353
20181201|2018-11-05 02:00,5,131.89,131.96,131.86,131.86,445
20181201|2018-11-05 02:30,5,131.86,131.89,131.84,131.85,222
20181201|2018-11-05 03:00,5,131.86,131.88,131.82,131.84,128
20181201|2018-11-05 03:30,5,131.84,131.86,131.79,131.79,153
20181201|2018-11-05 04:00,5,131.8,131.81,131.76,131.81,240
20181201|2018-11-05 04:30,5,131.81,131.82,131.78,131.79,71
20181201|2018-11-05 05:00,5,131.79,131.86,131.78,131.82,703
20181201|2018-11-05 05:30,5,131.82,131.84,131.78,131.83,1102
20181201|2018-11-05 06:00,5,131.83,131.86,131.78,131.81,1842
20181201|2018-11-05 06:30,5,131.81,131.87,131.78,131.8,1974
20181201|2018-11-05 07:00,5,131.8,131.84,131.69,131.82,6702
20181201|2018-11-05 07:30,5,131.83,131.87,131.73,131.74,5753
20181201|2018-11-05 08:00,5,131.75,131.82,131.74,131.78,3420
20181201|2018-11-05 08:30,5,131.78,131.83,131.73,131.83,4975
20181201|2018-11-05 09:00,5,131.82,131.88,131.78,131.83,5329
20181201|2018-11-05 09:30,5,131.83,131.84,131.77,131.79,4866
20181201|2018-11-05 10:00,5,131.79,131.87,131.78,131.85,4087
20181201|2018-11-05 10:30,5,131.85,131.89,131.82,131.84,2424
20181201|2018-11-05 11:00,5,131.83,131.87,131.82,131.85,2743
20181201|2018-11-05 11:30,5,131.85,131.88,131.84,131.84,2201
20181201|2018-11-05 12:00,5,131.84,131.84,131.81,131.83,1592
20181201|2018-11-05 12:30,5,131.83,131.84,131.8,131.84,1468
20181201|2018-11-05 13:00,5,131.83,131.84,131.78,131.79,2041
20181201|2018-11-05 13:30,5,131.79,131.88,131.79,131.87,4410
20181201|2018-11-05 14:00,5,131.87,131.88,131.85,131.88,1839
20181201|2018-11-05 14:30,5,131.88,131.89,131.84,131.85,1113
20181201|2018-11-05 15:00,5,131.84,131.88,131.84,131.87,680
20181201|2018-11-06 01:00,6,131.87,131.88,131.81,131.84,191
20181201|2018-11-06 01:30,6,131.83,131.84,131.8,131.82,271
20181201|2018-11-06 02:00,6,131.83,131.84,131.78,131.8,465
20181201|2018-11-06 02:30,6,131.82,131.87,131.82,131.85,173
20181201|2018-11-06 03:00,6,131.84,131.87,131.82,131.85,334
20181201|2018-11-06 03:30,6,131.84,131.92,131.82,131.92,298
20181201|2018-11-06 04:00,6,131.92,132.02,131.91,131.98,505
20181201|2018-11-06 04:30,6,131.99,132.01,131.97,132.01,250
20181201|2018-11-06 05:00,6,132,132,131.91,131.98,1539
20181201|2018-11-06 05:30,6,131.98,132.02,131.91,131.92,1411
20181201|2018-11-06 06:00,6,131.92,131.96,131.91,131.94,1917
20181201|2018-11-06 06:30,6,131.94,131.94,131.88,131.91,1549
20181201|2018-11-06 07:00,6,131.91,131.93,131.84,131.93,3443
20181201|2018-11-06 07:30,6,131.92,131.96,131.86,131.94,4392
20181201|2018-11-06 08:00,6,131.94,131.94,131.85,131.85,3452
20181201|2018-11-06 08:30,6,131.85,131.85,131.79,131.84,4354
20181201|2018-11-06 09:00,6,131.84,131.89,131.78,131.82,3795
20181201|2018-11-06 09:30,6,131.82,131.86,131.81,131.84,3684
20181201|2018-11-06 10:00,6,131.83,131.85,131.81,131.82,2226
20181201|2018-11-06 10:30,6,131.82,131.85,131.77,131.79,1576
20181201|2018-11-06 11:00,6,131.79,131.82,131.77,131.79,1344
20181201|2018-11-06 11:30,6,131.79,131.8,131.73,131.74,1482
20181201|2018-11-06 12:00,6,131.74,131.8,131.73,131.77,2404
20181201|2018-11-06 12:30,6,131.77,131.78,131.72,131.72,1269
20181201|2018-11-06 13:00,6,131.73,131.82,131.73,131.82,1796
20181201|2018-11-06 13:30,6,131.82,131.82,131.74,131.74,2865
20181201|2018-11-06 14:00,6,131.75,131.76,131.71,131.71,1820
20181201|2018-11-06 14:30,6,131.71,131.73,131.66,131.68,2361
20181201|2018-11-06 15:00,6,131.68,131.74,131.68,131.74,1203
20181201|2018-11-07 01:00,7,131.95,131.97,131.85,131.97,717
20181201|2018-11-07 01:30,7,131.97,132.03,131.95,131.97,262
20181201|2018-11-07 02:00,7,131.97,131.97,131.82,131.86,509
20181201|2018-11-07 02:30,7,131.87,131.91,131.86,131.9,244
20181201|2018-11-07 03:00,7,131.9,131.95,131.9,131.94,497
20181201|2018-11-07 03:30,7,131.94,131.99,131.93,131.97,200
20181201|2018-11-07 04:00,7,131.97,131.99,131.95,131.96,243
20181201|2018-11-07 04:30,7,131.96,131.97,131.89,131.89,467
20181201|2018-11-07 05:00,7,131.89,131.9,131.85,131.85,1352
20181201|2018-11-07 05:30,7,131.85,131.88,131.75,131.77,1937
20181201|2018-11-07 06:00,7,131.77,131.78,131.73,131.75,1774
20181201|2018-11-07 06:30,7,131.75,131.77,131.68,131.76,2105
20181201|2018-11-07 07:00,7,131.75,131.76,131.7,131.71,4261
20181201|2018-11-07 07:30,7,131.71,131.75,131.65,131.75,6499
20181201|2018-11-07 08:00,7,131.75,131.76,131.69,131.72,3058
20181201|2018-11-07 08:30,7,131.73,131.83,131.68,131.82,6750
20181201|2018-11-07 09:00,7,131.82,131.85,131.74,131.83,4607
20181201|2018-11-07 09:30,7,131.84,131.9,131.8,131.89,5667
20181201|2018-11-07 10:00,7,131.88,131.89,131.79,131.85,2975
20181201|2018-11-07 10:30,7,131.85,131.94,131.84,131.92,5584
20181201|2018-11-07 11:00,7,131.92,131.99,131.89,131.89,4267
20181201|2018-11-07 11:30,7,131.9,131.92,131.86,131.88,1918
20181201|2018-11-07 12:00,7,131.88,131.89,131.76,131.84,6025
20181201|2018-11-07 12:30,7,131.84,131.9,131.81,131.89,1303
20181201|2018-11-07 13:00,7,131.9,131.91,131.83,131.85,1880
20181201|2018-11-07 13:30,7,131.85,131.85,131.76,131.79,4089
20181201|2018-11-07 14:00,7,131.79,131.79,131.71,131.74,3192
20181201|2018-11-07 14:30,7,131.75,131.79,131.74,131.79,1516
20181201|2018-11-07 15:00,7,131.79,131.79,131.67,131.68,3506
20181201|2018-11-08 01:00,8,131.74,131.77,131.63,131.65,623
20181201|2018-11-08 01:30,8,131.64,131.67,131.61,131.67,361
20181201|2018-11-08 02:00,8,131.67,131.73,131.66,131.66,410
20181201|2018-11-08 02:30,8,131.65,131.65,131.61,131.64,425
20181201|2018-11-08 03:00,8,131.64,131.72,131.62,131.72,200
20181201|2018-11-08 03:30,8,131.71,131.8,131.71,131.8,837
20181201|2018-11-08 04:00,8,131.8,131.82,131.74,131.77,513
20181201|2018-11-08 04:30,8,131.77,131.83,131.76,131.81,544
20181201|2018-11-08 05:00,8,131.8,131.82,131.74,131.77,752
20181201|2018-11-08 05:30,8,131.76,131.77,131.73,131.73,978
20181201|2018-11-08 06:00,8,131.74,131.78,131.72,131.76,1584
20181201|2018-11-08 06:30,8,131.77,131.84,131.75,131.83,2937
20181201|2018-11-08 07:00,8,131.84,131.85,131.74,131.76,4379
20181201|2018-11-08 07:30,8,131.76,131.82,131.69,131.7,6391
20181201|2018-11-08 08:00,8,131.71,131.81,131.7,131.8,5590
20181201|2018-11-08 08:30,8,131.8,131.81,131.74,131.78,4302
20181201|2018-11-08 09:00,8,131.78,131.82,131.73,131.75,3951
20181201|2018-11-08 09:30,8,131.76,131.76,131.69,131.7,2218
20181201|2018-11-08 10:00,8,131.69,131.73,131.67,131.73,2426
20181201|2018-11-08 10:30,8,131.73,131.73,131.64,131.66,1888
20181201|2018-11-08 11:00,8,131.67,131.67,131.61,131.67,2519
20181201|2018-11-08 11:30,8,131.66,131.66,131.61,131.62,1371
20181201|2018-11-08 12:00,8,131.62,131.66,131.61,131.65,1414
20181201|2018-11-08 12:30,8,131.65,131.67,131.62,131.64,1419
20181201|2018-11-08 13:00,8,131.63,131.73,131.59,131.64,4501
20181201|2018-11-08 13:30,8,131.64,131.75,131.64,131.73,6041
20181201|2018-11-08 14:00,8,131.74,131.76,131.66,131.68,3291
20181201|2018-11-08 14:30,8,131.68,131.72,131.62,131.62,2285
20181201|2018-11-08 15:00,8,131.62,131.63,131.58,131.59,1205
20181201|2018-11-09 01:00,9,131.75,131.85,131.75,131.85,515
20181201|2018-11-09 01:30,9,131.86,131.93,131.86,131.91,366
20181201|2018-11-09 02:00,9,131.91,132.01,131.91,131.99,746
20181201|2018-11-09 02:30,9,132,132.06,131.98,132.06,401
20181201|2018-11-09 03:00,9,132.06,132.09,132.02,132.03,244
20181201|2018-11-09 03:30,9,132.03,132.08,132.01,132.01,175
20181201|2018-11-09 04:00,9,132.02,132.04,131.99,131.99,283
20181201|2018-11-09 04:30,9,131.99,132.02,131.98,132.01,239
20181201|2018-11-09 05:00,9,132.02,132.04,131.96,131.97,1552
20181201|2018-11-09 05:30,9,131.96,132.01,131.95,131.96,1099
20181201|2018-11-09 06:00,9,131.95,132.01,131.92,131.97,2532
20181201|2018-11-09 06:30,9,131.97,131.99,131.93,131.93,3674
20181201|2018-11-09 07:00,9,131.94,131.94,131.8,131.81,5468
20181201|2018-11-09 07:30,9,131.8,131.83,131.66,131.68,7955
20181201|2018-11-09 08:00,9,131.67,131.78,131.65,131.77,4616
20181201|2018-11-09 08:30,9,131.77,131.95,131.77,131.94,6749
20181201|2018-11-09 09:00,9,131.92,131.99,131.87,131.91,5293
20181201|2018-11-09 09:30,9,131.91,132.04,131.89,132.03,4653
20181201|2018-11-09 10:00,9,132.03,132.08,131.96,131.97,4586
20181201|2018-11-09 10:30,9,131.98,132.12,131.94,132.09,5251
20181201|2018-11-09 11:00,9,132.08,132.1,132,132.01,2966
20181201|2018-11-09 11:30,9,132.01,132.06,131.99,132.04,2657
20181201|2018-11-09 12:00,9,132.04,132.05,131.98,132,1300
20181201|2018-11-13 01:00,13,132.3,132.32,132.15,132.19,2205
20181201|2018-11-13 01:30,13,132.19,132.22,132.07,132.09,643
20181201|2018-11-13 02:00,13,132.09,132.13,132.07,132.08,820
20181201|2018-11-13 02:30,13,132.08,132.08,132.02,132.06,753
20181201|2018-11-13 03:00,13,132.06,132.11,132.02,132.09,884
20181201|2018-11-13 03:30,13,132.1,132.17,132.08,132.17,1018
20181201|2018-11-13 04:00,13,132.16,132.22,132.16,132.19,869
20181201|2018-11-13 04:30,13,132.21,132.22,132.15,132.18,210
20181201|2018-11-13 05:00,13,132.17,132.23,132.1,132.12,2977
20181201|2018-11-13 05:30,13,132.11,132.22,132.1,132.17,4215
20181201|2018-11-13 06:00,13,132.18,132.24,132.16,132.2,3299
20181201|2018-11-13 06:30,13,132.19,132.23,132.17,132.17,2512
20181201|2018-11-13 07:00,13,132.16,132.25,132.08,132.24,5992
20181201|2018-11-13 07:30,13,132.24,132.34,132.23,132.31,5500
20181201|2018-11-13 08:00,13,132.3,132.35,132.23,132.31,4756
20181201|2018-11-13 08:30,13,132.3,132.32,132.23,132.27,4762
20181201|2018-11-13 09:00,13,132.26,132.45,132.26,132.45,5631
20181201|2018-11-13 09:30,13,132.44,132.45,132.31,132.34,6575
20181201|2018-11-13 10:00,13,132.34,132.35,132.19,132.22,6485
20181201|2018-11-13 10:30,13,132.22,132.27,132.22,132.23,3147
20181201|2018-11-13 11:00,13,132.22,132.31,132.21,132.3,3445
20181201|2018-11-13 11:30,13,132.3,132.44,132.3,132.43,5665
20181201|2018-11-13 12:00,13,132.43,132.48,132.41,132.46,3598
20181201|2018-11-13 12:30,13,132.46,132.48,132.41,132.44,2240
20181201|2018-11-13 13:00,13,132.44,132.54,132.44,132.5,3662
20181201|2018-11-13 13:30,13,132.5,132.57,132.48,132.5,4835
20181201|2018-11-13 14:00,13,132.51,132.56,132.48,132.53,3368
20181201|2018-11-13 14:30,13,132.54,132.56,132.48,132.51,2107
20181201|2018-11-13 15:00,13,132.51,132.54,132.5,132.54,831
20181201|2018-11-14 01:00,14,132.51,132.54,132.49,132.5,606
20181201|2018-11-14 01:30,14,132.5,132.52,132.47,132.5,193
20181201|2018-11-14 02:00,14,132.5,132.58,132.49,132.51,506
20181201|2018-11-14 02:30,14,132.51,132.62,132.51,132.62,431
20181201|2018-11-14 03:00,14,132.62,132.63,132.59,132.61,483
20181201|2018-11-14 03:30,14,132.61,132.63,132.57,132.58,1135
20181201|2018-11-14 04:00,14,132.59,132.63,132.57,132.59,710
20181201|2018-11-14 04:30,14,132.59,132.66,132.59,132.62,726
20181201|2018-11-14 05:00,14,132.62,132.7,132.61,132.69,1872
20181201|2018-11-14 05:30,14,132.69,132.69,132.61,132.62,1861
20181201|2018-11-14 06:00,14,132.63,132.65,132.57,132.58,3172
20181201|2018-11-14 06:30,14,132.59,132.63,132.56,132.62,1581
20181201|2018-11-14 07:00,14,132.61,132.63,132.47,132.51,5263
20181201|2018-11-14 07:30,14,132.51,132.54,132.42,132.44,7339
20181201|2018-11-14 08:00,14,132.45,132.54,132.43,132.48,6572
20181201|2018-11-14 08:30,14,132.48,132.56,132.45,132.45,8646
20181201|2018-11-14 09:00,14,132.45,132.65,132.4,132.59,9568
20181201|2018-11-14 09:30,14,132.58,132.6,132.47,132.5,5470
20181201|2018-11-14 10:00,14,132.51,132.71,132.5,132.66,5133
20181201|2018-11-14 10:30,14,132.66,132.78,132.62,132.76,8296
20181201|2018-11-14 11:00,14,132.76,132.86,132.72,132.86,8814
20181201|2018-11-14 11:30,14,132.86,133.02,132.85,132.96,7175
20181201|2018-11-14 12:00,14,132.96,133.01,132.88,132.97,4463
20181201|2018-11-14 12:30,14,132.96,133.1,132.95,132.99,6169
20181201|2018-11-14 13:00,14,133,133.1,132.86,132.95,6026
20181201|2018-11-14 13:30,14,132.95,132.97,132.79,132.8,6206
20181201|2018-11-14 14:00,14,132.8,132.86,132.76,132.86,3817
20181201|2018-11-14 14:30,14,132.86,132.89,132.84,132.85,1874
20181201|2018-11-14 15:00,14,132.85,132.85,132.8,132.8,1006
20181201|2018-11-15 00:30,15,132.59,132.59,132.58,132.58,7
20181201|2018-11-15 01:00,15,132.72,132.79,132.72,132.77,550
20181201|2018-11-15 01:30,15,132.77,132.81,132.74,132.8,213
20181201|2018-11-15 02:00,15,132.81,132.97,132.81,132.97,1209
20181201|2018-11-15 02:30,15,132.96,133.28,132.95,133.19,2895
20181201|2018-11-15 03:00,15,133.19,133.35,133.19,133.32,819
20181201|2018-11-15 03:30,15,133.33,133.41,133.31,133.4,1576
20181201|2018-11-15 04:00,15,133.4,133.45,133.34,133.36,2026
20181201|2018-11-15 04:30,15,133.35,133.37,133.27,133.29,3088
20181201|2018-11-15 05:00,15,133.29,133.3,133.21,133.27,5923
20181201|2018-11-15 05:30,15,133.26,133.28,133.18,133.2,2874
20181201|2018-11-15 06:00,15,133.19,133.22,133.15,133.18,4031
20181201|2018-11-15 06:30,15,133.18,133.3,133.18,133.28,4544
20181201|2018-11-15 07:00,15,133.29,133.29,133.18,133.22,8001
20181201|2018-11-15 07:30,15,133.21,133.37,133.2,133.31,12099
20181201|2018-11-15 08:00,15,133.31,133.45,133.3,133.37,8633
20181201|2018-11-15 08:30,15,133.38,133.46,133.34,133.38,8794
20181201|2018-11-15 09:00,15,133.38,133.4,133.29,133.38,6446
20181201|2018-11-15 09:30,15,133.39,133.49,133.38,133.39,4817
20181201|2018-11-15 10:00,15,133.4,133.42,133.29,133.3,5732
20181201|2018-11-15 10:30,15,133.3,133.33,133.26,133.31,3706
20181201|2018-11-15 11:00,15,133.32,133.38,133.24,133.27,4763
20181201|2018-11-15 11:30,15,133.27,133.36,133.27,133.36,2249
20181201|2018-11-15 12:00,15,133.36,133.39,133.23,133.23,4034
20181201|2018-11-15 12:30,15,133.23,133.25,133.16,133.18,4220
20181201|2018-11-15 13:00,15,133.17,133.17,133.09,133.09,3004
20181201|2018-11-15 13:30,15,133.09,133.21,133.07,133.19,5893
20181201|2018-11-15 14:00,15,133.19,133.3,133.19,133.29,5272
20181201|2018-11-15 14:30,15,133.3,133.33,133.23,133.31,3184
20181201|2018-11-15 15:00,15,133.32,133.32,133.24,133.29,1223
20181201|2018-11-16 01:00,16,133.29,133.36,133.25,133.35,344
20181201|2018-11-16 01:30,16,133.35,133.38,133.34,133.36,146
20181201|2018-11-16 02:00,16,133.35,133.37,133.28,133.29,666
20181201|2018-11-16 02:30,16,133.3,133.33,133.2,133.26,583
20181201|2018-11-16 03:00,16,133.26,133.29,133.22,133.25,369
20181201|2018-11-16 03:30,16,133.25,133.26,133.2,133.21,137
20181201|2018-11-16 04:00,16,133.21,133.23,133.18,133.22,286
20181201|2018-11-16 04:30,16,133.21,133.23,133.19,133.23,147
20181201|2018-11-16 05:00,16,133.23,133.32,133.22,133.24,2696
20181201|2018-11-16 05:30,16,133.24,133.26,133.21,133.26,1023
20181201|2018-11-16 06:00,16,133.25,133.36,133.24,133.35,4270
20181201|2018-11-16 06:30,16,133.35,133.5,133.35,133.41,4823
20181201|2018-11-16 07:00,16,133.42,133.49,133.38,133.46,5062
20181201|2018-11-16 07:30,16,133.45,133.6,133.44,133.52,9122
20181201|2018-11-16 08:00,16,133.52,133.58,133.45,133.54,7457
20181201|2018-11-16 08:30,16,133.53,133.61,133.42,133.43,9434
20181201|2018-11-16 09:00,16,133.43,133.52,133.37,133.5,7120
20181201|2018-11-16 09:30,16,133.5,133.5,133.36,133.4,6713
20181201|2018-11-16 10:00,16,133.39,133.49,133.38,133.42,5760
20181201|2018-11-16 10:30,16,133.42,133.52,133.4,133.51,3656
20181201|2018-11-16 11:00,16,133.51,133.57,133.47,133.57,3629
20181201|2018-11-16 11:30,16,133.57,133.59,133.42,133.47,7962
20181201|2018-11-16 12:00,16,133.47,133.51,133.46,133.47,2677
20181201|2018-11-16 12:30,16,133.47,133.51,133.47,133.51,1600
20181201|2018-11-16 13:00,16,133.51,133.54,133.49,133.5,2409
20181201|2018-11-16 13:30,16,133.5,133.53,133.46,133.53,3564
20181201|2018-11-16 14:00,16,133.52,133.55,133.48,133.49,2213
20181201|2018-11-16 14:30,16,133.5,133.56,133.49,133.55,1128
20181201|2018-11-16 15:00,16,133.55,133.57,133.51,133.55,490
20181201|2018-11-19 01:00,19,133.56,133.6,133.5,133.5,785
20181201|2018-11-19 01:30,19,133.5,133.51,133.47,133.48,381
20181201|2018-11-19 02:00,19,133.48,133.49,133.4,133.42,1103
20181201|2018-11-19 02:30,19,133.42,133.42,133.36,133.39,505
20181201|2018-11-19 03:00,19,133.39,133.47,133.37,133.45,213
20181201|2018-11-19 03:30,19,133.47,133.5,133.46,133.49,159
20181201|2018-11-19 04:00,19,133.49,133.54,133.49,133.53,206
20181201|2018-11-19 04:30,19,133.53,133.57,133.53,133.54,330
20181201|2018-11-19 05:00,19,133.54,133.55,133.47,133.48,1566
20181201|2018-11-19 05:30,19,133.49,133.53,133.46,133.53,1071
20181201|2018-11-19 06:00,19,133.53,133.53,133.48,133.5,2083
20181201|2018-11-19 06:30,19,133.5,133.52,133.46,133.49,2408
20181201|2018-11-19 07:00,19,133.49,133.51,133.34,133.34,5798
20181201|2018-11-19 07:30,19,133.35,133.43,133.33,133.4,5319
20181201|2018-11-19 08:00,19,133.41,133.46,133.38,133.4,4364
20181201|2018-11-19 08:30,19,133.41,133.52,133.4,133.5,4926
20181201|2018-11-19 09:00,19,133.5,133.62,133.5,133.62,7774
20181201|2018-11-19 09:30,19,133.61,133.67,133.59,133.62,5204
20181201|2018-11-19 10:00,19,133.61,133.66,133.59,133.6,3869
20181201|2018-11-19 10:30,19,133.6,133.61,133.55,133.59,2976
20181201|2018-11-19 11:00,19,133.59,133.66,133.58,133.65,4215
20181201|2018-11-19 11:30,19,133.65,133.69,133.62,133.62,3200
20181201|2018-11-19 12:00,19,133.62,133.66,133.62,133.65,2717
20181201|2018-11-19 12:30,19,133.65,133.67,133.61,133.66,2709
20181201|2018-11-19 13:00,19,133.66,133.71,133.61,133.63,3739
20181201|2018-11-19 13:30,19,133.62,133.64,133.59,133.62,4174
20181201|2018-11-19 14:00,19,133.62,133.64,133.6,133.63,1394
20181201|2018-11-19 14:30,19,133.63,133.71,133.63,133.67,1114
20181201|2018-11-19 15:00,19,133.67,133.68,133.61,133.64,779
20181201|2018-11-20 01:00,20,133.56,133.68,133.55,133.68,547
20181201|2018-11-20 01:30,20,133.68,133.68,133.63,133.64,103
20181201|2018-11-20 02:00,20,133.64,133.64,133.61,133.62,950
20181201|2018-11-20 02:30,20,133.62,133.83,133.62,133.82,523
20181201|2018-11-20 03:00,20,133.82,133.87,133.8,133.81,653
20181201|2018-11-20 03:30,20,133.81,133.81,133.76,133.79,584
20181201|2018-11-20 04:00,20,133.78,133.81,133.73,133.74,349
20181201|2018-11-20 04:30,20,133.75,133.77,133.7,133.74,386
20181201|2018-11-20 05:00,20,133.74,133.76,133.68,133.71,2066
20181201|2018-11-20 05:30,20,133.72,133.73,133.64,133.69,1925
20181201|2018-11-20 06:00,20,133.69,133.72,133.63,133.72,2947
20181201|2018-11-20 06:30,20,133.72,133.79,133.72,133.78,2373
20181201|2018-11-20 07:00,20,133.78,133.87,133.77,133.79,5973
20181201|2018-11-20 07:30,20,133.79,133.84,133.74,133.79,4876
20181201|2018-11-20 08:00,20,133.79,133.8,133.72,133.73,6144
20181201|2018-11-20 08:30,20,133.73,133.79,133.65,133.77,5822
20181201|2018-11-20 09:00,20,133.78,133.91,133.77,133.8,6904
20181201|2018-11-20 09:30,20,133.79,133.81,133.65,133.67,5792
20181201|2018-11-20 10:00,20,133.66,133.7,133.63,133.66,5813
20181201|2018-11-20 10:30,20,133.66,133.71,133.62,133.68,3879
20181201|2018-11-20 11:00,20,133.68,133.7,133.58,133.59,5509
20181201|2018-11-20 11:30,20,133.59,133.75,133.58,133.72,5571
20181201|2018-11-20 12:00,20,133.72,133.78,133.68,133.76,3454
20181201|2018-11-20 12:30,20,133.76,133.79,133.74,133.77,3320
20181201|2018-11-20 13:00,20,133.77,133.83,133.76,133.8,2961
20181201|2018-11-20 13:30,20,133.8,133.85,133.76,133.77,4389
20181201|2018-11-20 14:00,20,133.77,133.79,133.69,133.69,3668
20181201|2018-11-20 14:30,20,133.7,133.76,133.69,133.74,1418
20181201|2018-11-20 15:00,20,133.75,133.76,133.68,133.72,759
20181201|2018-11-21 01:00,21,133.64,133.66,133.55,133.56,1018
20181201|2018-11-21 01:30,21,133.56,133.56,133.49,133.53,456
20181201|2018-11-21 02:00,21,133.53,133.55,133.42,133.42,1002
20181201|2018-11-21 02:30,21,133.41,133.49,133.41,133.47,432
20181201|2018-11-21 03:00,21,133.46,133.51,133.45,133.46,219
20181201|2018-11-21 03:30,21,133.45,133.51,133.45,133.5,194
20181201|2018-11-21 04:00,21,133.51,133.51,133.41,133.46,295
20181201|2018-11-21 04:30,21,133.47,133.53,133.46,133.53,198
20181201|2018-11-21 05:00,21,133.53,133.56,133.47,133.51,2125
20181201|2018-11-21 05:30,21,133.52,133.55,133.48,133.54,1828
20181201|2018-11-21 06:00,21,133.55,133.56,133.5,133.5,1844
20181201|2018-11-21 06:30,21,133.51,133.57,133.46,133.46,2920
20181201|2018-11-21 07:00,21,133.47,133.63,133.47,133.61,4827
20181201|2018-11-21 07:30,21,133.61,133.73,133.61,133.69,6647
20181201|2018-11-21 08:00,21,133.7,133.75,133.65,133.66,4738
20181201|2018-11-21 08:30,21,133.66,133.69,133.58,133.61,6267
20181201|2018-11-21 09:00,21,133.61,133.62,133.55,133.59,3360
20181201|2018-11-21 09:30,21,133.59,133.66,133.57,133.58,3228
20181201|2018-11-21 10:00,21,133.59,133.59,133.51,133.56,2827
20181201|2018-11-21 10:30,21,133.56,133.57,133.49,133.53,4046
20181201|2018-11-21 11:00,21,133.53,133.6,133.52,133.58,3533
20181201|2018-11-21 11:30,21,133.58,133.58,133.53,133.55,1522
20181201|2018-11-21 12:00,21,133.56,133.59,133.53,133.57,1263
20181201|2018-11-21 12:30,21,133.57,133.59,133.54,133.58,1364
20181201|2018-11-21 13:00,21,133.58,133.6,133.55,133.57,1316
20181201|2018-11-21 13:30,21,133.57,133.64,133.56,133.62,3764
20181201|2018-11-21 14:00,21,133.62,133.64,133.6,133.61,1556
20181201|2018-11-21 14:30,21,133.62,133.64,133.6,133.63,1033
20181201|2018-11-21 15:00,21,133.62,133.64,133.58,133.59,1043
20181201|2018-11-22 01:00,22,133.64,133.65,133.56,133.57,253
20181201|2018-11-22 01:30,22,133.57,133.61,133.57,133.6,44
20181201|2018-11-22 02:00,22,133.59,133.63,133.58,133.63,168
20181201|2018-11-22 02:30,22,133.64,133.73,133.64,133.7,327
20181201|2018-11-22 03:00,22,133.71,133.74,133.7,133.73,226
20181201|2018-11-22 03:30,22,133.73,133.73,133.67,133.69,105
20181201|2018-11-22 04:00,22,133.69,133.69,133.53,133.54,398
20181201|2018-11-22 04:30,22,133.54,133.54,133.48,133.54,408
20181201|2018-11-22 05:00,22,133.53,133.58,133.49,133.57,1422
20181201|2018-11-22 05:30,22,133.56,133.57,133.49,133.49,416
20181201|2018-11-22 06:00,22,133.5,133.54,133.47,133.52,909
20181201|2018-11-22 06:30,22,133.52,133.54,133.51,133.51,403
20181201|2018-11-22 07:00,22,133.52,133.57,133.49,133.55,2443
20181201|2018-11-22 07:30,22,133.56,133.58,133.53,133.54,1577
20181201|2018-11-22 08:00,22,133.54,133.59,133.54,133.55,967
20181201|2018-11-22 08:30,22,133.54,133.55,133.47,133.49,2440
20181201|2018-11-22 09:00,22,133.49,133.51,133.41,133.51,1928
20181201|2018-11-22 09:30,22,133.51,133.54,133.48,133.5,1513
20181201|2018-11-22 10:00,22,133.51,133.55,133.51,133.52,1087
20181201|2018-11-22 10:30,22,133.52,133.54,133.51,133.51,690
20181201|2018-11-22 11:00,22,133.52,133.54,133.5,133.54,1165
20181201|2018-11-22 11:30,22,133.54,133.56,133.54,133.56,384
20181201|2018-11-22 12:00,22,133.55,133.56,133.53,133.54,199
20181201|2018-11-22 12:30,22,133.54,133.56,133.52,133.53,234
20181201|2018-11-22 13:00,22,133.53,133.54,133.52,133.53,265
20181201|2018-11-22 13:30,22,133.53,133.56,133.53,133.55,460
20181201|2018-11-22 14:00,22,133.55,133.56,133.53,133.53,478
20181201|2018-11-22 14:30,22,133.53,133.54,133.5,133.54,181
20181201|2018-11-22 15:00,22,133.53,133.55,133.5,133.54,182
20181201|2018-11-23 01:00,23,133.64,133.64,133.53,133.53,457
20181201|2018-11-23 01:30,23,133.54,133.55,133.47,133.49,337
20181201|2018-11-23 02:00,23,133.48,133.51,133.46,133.49,164
20181201|2018-11-23 02:30,23,133.49,133.63,133.49,133.62,390
20181201|2018-11-23 03:00,23,133.62,133.66,133.61,133.62,341
20181201|2018-11-23 03:30,23,133.61,133.63,133.59,133.62,199
20181201|2018-11-23 04:00,23,133.61,133.65,133.6,133.65,100
20181201|2018-11-23 04:30,23,133.65,133.74,133.64,133.74,508
20181201|2018-11-23 05:00,23,133.75,133.75,133.69,133.74,2128
20181201|2018-11-23 05:30,23,133.73,133.73,133.69,133.72,1184
20181201|2018-11-23 06:00,23,133.72,133.74,133.7,133.71,2314
20181201|2018-11-23 06:30,23,133.71,133.71,133.65,133.66,1456
20181201|2018-11-23 07:00,23,133.67,133.83,133.65,133.79,5659
20181201|2018-11-23 07:30,23,133.78,133.92,133.47,133.86,12669
20181201|2018-11-23 08:00,23,133.86,133.94,133.83,133.88,6624
20181201|2018-11-23 08:30,23,133.88,133.92,133.84,133.84,4885
20181201|2018-11-23 09:00,23,133.84,133.9,133.82,133.87,3420
20181201|2018-11-23 09:30,23,133.88,133.9,133.82,133.85,2092
20181201|2018-11-23 10:00,23,133.84,133.84,133.67,133.72,5077
20181201|2018-11-23 10:30,23,133.72,133.73,133.65,133.69,2609
20181201|2018-11-23 11:00,23,133.69,133.71,133.66,133.66,2165
20181201|2018-11-23 11:30,23,133.66,133.67,133.61,133.63,1874
20181201|2018-11-23 12:00,23,133.62,133.66,133.61,133.65,748
20181201|2018-11-23 12:30,23,133.65,133.68,133.65,133.68,226
20181201|2018-11-23 13:00,23,133.68,133.68,133.66,133.67,316
20181201|2018-11-23 13:30,23,133.67,133.82,133.66,133.81,2025
20181201|2018-11-23 14:00,23,133.81,133.81,133.79,133.81,434
20181201|2018-11-23 14:30,23,133.8,133.82,133.79,133.8,246
20181201|2018-11-23 15:00,23,133.79,133.91,133.79,133.86,200
20181201|2018-11-26 01:00,26,133.78,133.78,133.64,133.64,864
20181201|2018-11-26 01:30,26,133.65,133.65,133.59,133.6,366
20181201|2018-11-26 02:00,26,133.61,133.61,133.51,133.53,1235
20181201|2018-11-26 02:30,26,133.52,133.57,133.51,133.57,526
20181201|2018-11-26 03:00,26,133.57,133.6,133.53,133.58,633
20181201|2018-11-26 03:30,26,133.57,133.6,133.57,133.59,184
20181201|2018-11-26 04:00,26,133.59,133.63,133.58,133.61,150
20181201|2018-11-26 04:30,26,133.62,133.62,133.57,133.57,87
20181201|2018-11-26 05:00,26,133.57,133.61,133.55,133.61,1028
20181201|2018-11-26 05:30,26,133.59,133.61,133.55,133.57,1116
20181201|2018-11-26 06:00,26,133.58,133.62,133.57,133.59,1127
20181201|2018-11-26 06:30,26,133.6,133.67,133.6,133.65,1966
20181201|2018-11-26 07:00,26,133.65,133.69,133.62,133.69,4832
20181201|2018-11-26 07:30,26,133.68,133.7,133.61,133.61,4887
20181201|2018-11-26 08:00,26,133.62,133.68,133.59,133.6,6832
20181201|2018-11-26 08:30,26,133.6,133.64,133.55,133.55,4831
20181201|2018-11-26 09:00,26,133.55,133.61,133.54,133.6,3787
20181201|2018-11-26 09:30,26,133.6,133.65,133.6,133.63,2976
20181201|2018-11-26 10:00,26,133.62,133.67,133.6,133.62,2264
20181201|2018-11-26 10:30,26,133.62,133.68,133.61,133.62,1873
20181201|2018-11-26 11:00,26,133.61,133.63,133.59,133.6,1649
20181201|2018-11-26 11:30,26,133.61,133.63,133.57,133.58,2628
20181201|2018-11-26 12:00,26,133.59,133.62,133.57,133.59,1512
20181201|2018-11-26 12:30,26,133.58,133.64,133.58,133.63,729
20181201|2018-11-26 13:00,26,133.62,133.65,133.61,133.63,944
20181201|2018-11-26 13:30,26,133.63,133.64,133.59,133.63,2525
20181201|2018-11-26 14:00,26,133.63,133.65,133.62,133.64,1778
20181201|2018-11-26 14:30,26,133.64,133.66,133.63,133.63,611
20181201|2018-11-26 15:00,26,133.62,133.68,133.62,133.68,607
20181201|2018-11-27 01:00,27,133.96,133.97,133.75,133.82,337
20181201|2018-11-27 01:30,27,133.82,133.82,133.63,133.78,637
20181201|2018-11-27 02:00,27,133.77,133.89,133.77,133.87,647
20181201|2018-11-27 02:30,27,133.86,133.89,133.79,133.8,177
20181201|2018-11-27 03:00,27,133.81,133.81,133.71,133.71,132
20181201|2018-11-27 03:30,27,133.71,133.76,133.69,133.73,141
20181201|2018-11-27 04:00,27,133.73,133.78,133.72,133.74,498
20181201|2018-11-27 04:30,27,133.74,133.79,133.74,133.77,138
20181201|2018-11-27 05:00,27,133.77,133.84,133.77,133.8,1020
20181201|2018-11-27 05:30,27,133.8,133.81,133.73,133.73,565
20181201|2018-11-27 06:00,27,133.74,133.76,133.7,133.73,1428
20181201|2018-11-27 06:30,27,133.74,133.8,133.74,133.79,2268
20181201|2018-11-27 07:00,27,133.8,133.93,133.8,133.9,3115
20181201|2018-11-27 07:30,27,133.9,133.9,133.79,133.81,2709
20181201|2018-11-27 08:00,27,133.8,133.86,133.78,133.8,1726
20181201|2018-11-27 08:30,27,133.8,133.92,133.79,133.88,3290
20181201|2018-11-27 09:00,27,133.87,133.91,133.79,133.9,2573
20181201|2018-11-27 09:30,27,133.9,133.93,133.83,133.86,1205
20181201|2018-11-27 10:00,27,133.86,133.91,133.84,133.87,1243
20181201|2018-11-27 10:30,27,133.87,133.9,133.85,133.87,751
20181201|2018-11-27 11:00,27,133.87,133.96,133.87,133.96,1124
20181201|2018-11-27 11:30,27,133.96,133.96,133.91,133.95,1547
20181201|2018-11-27 12:00,27,133.96,133.97,133.91,133.93,1713
20181201|2018-11-27 12:30,27,133.93,134,133.91,133.97,1325
20181201|2018-11-27 13:00,27,133.96,133.97,133.94,133.96,674
20181201|2018-11-27 13:30,27,133.95,133.97,133.89,133.96,2126
20181201|2018-11-27 14:00,27,133.95,133.97,133.89,133.92,1544
20181201|2018-11-27 14:30,27,133.92,133.96,133.9,133.9,359
20181201|2018-11-27 15:00,27,133.91,133.91,133.85,133.86,293
20181201|2018-11-28 01:00,28,133.86,133.86,133.86,133.86,4
20181201|2018-11-28 02:00,28,133.97,133.97,133.97,133.97,2
20181201|2018-11-28 02:30,28,133.97,133.97,133.94,133.94,6
20181201|2018-11-28 03:00,28,133.95,133.97,133.95,133.97,5
20181201|2018-11-28 03:30,28,133.99,133.99,133.98,133.98,7
20181201|2018-11-28 05:00,28,133.99,134,133.95,134,122
20181201|2018-11-28 05:30,28,134.01,134.01,133.96,133.97,85
20181201|2018-11-28 06:00,28,133.96,133.97,133.92,133.93,114
20181201|2018-11-28 06:30,28,133.93,133.96,133.91,133.94,344
20181201|2018-11-28 07:00,28,133.95,133.97,133.93,133.95,465
20181201|2018-11-28 07:30,28,133.99,134.04,133.99,134.04,155
20181201|2018-11-28 08:00,28,134.04,134.1,133.95,134,919
20181201|2018-11-28 08:30,28,133.98,134,133.88,133.88,190
20181201|2018-11-28 09:00,28,133.87,133.94,133.84,133.89,267
20181201|2018-11-28 09:30,28,133.89,133.93,133.85,133.93,128
20181201|2018-11-28 10:00,28,133.94,133.94,133.89,133.91,305
20181201|2018-11-28 10:30,28,133.91,133.93,133.9,133.93,73
20181201|2018-11-28 11:00,28,133.93,134.02,133.93,133.95,257
20181201|2018-11-28 11:30,28,133.96,133.97,133.85,133.85,157
20181201|2018-11-28 12:00,28,133.9,133.99,133.9,133.96,44
20181201|2018-11-28 12:30,28,133.98,134.03,133.97,134.02,536
20181201|2018-11-28 13:00,28,134.02,134.02,133.96,133.99,41
20181201|2018-11-28 13:30,28,134.02,134.04,134,134.04,106
20181201|2018-11-28 14:00,28,134.04,134.04,133.94,133.94,49
20181201|2018-11-28 14:30,28,133.96,133.97,133.94,133.94,23
20181201|2018-11-28 15:00,28,133.92,133.94,133.92,133.93,87
20181201|2018-11-29 03:00,29,134.41,134.41,134.4,134.4,2
20181201|2018-11-29 05:30,29,134.41,134.41,134.3,134.3,3
20181201|2018-11-29 06:00,29,134.21,134.21,134.21,134.21,1
20181201|2018-11-29 06:30,29,134.2,134.27,134.2,134.27,6
20181201|2018-11-29 07:00,29,134.31,134.31,134.29,134.29,12
20181201|2018-11-29 07:30,29,134.35,134.35,134.22,134.22,21
20181201|2018-11-29 08:00,29,134.21,134.21,134.16,134.19,37
20181201|2018-11-29 08:30,29,134.17,134.21,134.17,134.21,10
20181201|2018-11-29 09:00,29,134.17,134.25,134.17,134.25,4
20181201|2018-11-29 10:00,29,134.29,134.29,134.29,134.29,25
20181201|2018-11-29 11:00,29,134.11,134.13,134.11,134.13,2
20181201|2018-11-29 12:30,29,134.09,134.09,134.09,134.09,3
20181201|2018-11-29 13:30,29,134.17,134.17,134.17,134.17,2
20181201|2018-11-29 14:30,29,134.21,134.21,134.21,134.21,3
20181201|2018-11-30 04:00,30,134.36,134.36,134.36,134.36,2
20181201|2018-11-30 07:00,30,134.41,134.43,134.35,134.35,4
20181201|2018-11-30 07:30,30,134.38,134.54,134.38,134.53,87
20181201|2018-11-30 08:00,30,134.53,134.63,134.52,134.63,79
20181201|2018-11-30 08:30,30,134.62,134.64,134.61,134.61,9
20181201|2018-11-30 09:30,30,134.65,134.65,134.65,134.65,3
20181201|2018-11-30 10:00,30,134.68,134.68,134.65,134.65,16
20181201|2018-11-30 10:30,30,134.64,134.64,134.48,134.48,52
20181201|2018-11-30 11:00,30,134.52,134.52,134.52,134.52,4
20181201|2018-11-30 11:30,30,134.63,134.63,134.56,134.56,9
20181201|2018-11-30 12:30,30,134.55,134.55,134.55,134.55,5
20181201|2018-11-30 13:30,30,134.53,134.53,134.51,134.51,5
20181201|2018-11-30 14:30,30,134.58,134.6,134.58,134.6,153
20181201|2018-12-03 01:00,3,134.36,134.36,134.36,134.36,25
20181201|2018-12-03 02:00,3,134.1,134.1,134.1,134.1,1
20181201|2018-12-03 05:30,3,134.34,134.34,134.34,134.34,1
20181201|2018-12-03 11:00,3,134.7,134.7,134.7,134.7,50
20181201|2018-12-03 13:30,3,134.9,134.9,134.9,134.9,50
20181201|2018-12-03 14:00,3,134.97,134.97,134.97,134.97,5
20181201|2018-12-03 14:30,3,135,135,135,135,1
20181201|2018-12-04 08:30,4,135.2,135.2,135.2,135.2,1
20181201|2018-12-04 09:30,4,135.19,135.19,135.19,135.19,1
20181201|2018-12-11 08:30,11,136.6,136.6,136.6,136.6,1
20181201|2018-12-11 09:00,11,136.5,136.5,136.5,136.5,14
20181201|2018-12-12 09:00,12,136.63,136.63,136.63,136.63,9
20181201|2018-12-14 08:30,14,136.5,136.5,136.5,136.5,1
20190301|2018-11-13 11:30,13,131.16,131.19,131.16,131.18,81
20190301|2018-11-13 12:00,13,131.18,131.18,131.16,131.18,125
20190301|2018-11-14 09:00,14,131.22,131.22,131.22,131.22,5
20190301|2018-11-15 10:30,15,132.07,132.07,132.07,132.07,5
20190301|2018-11-15 14:30,15,132.09,132.09,132.09,132.09,1
20190301|2018-11-16 13:30,16,132.22,132.22,132.22,132.22,33
20190301|2018-11-19 04:30,19,134.92,134.92,132.19,132.19,5
20190301|2018-11-19 05:30,19,132.26,132.26,132.26,132.26,1
20190301|2018-11-19 07:00,19,132.12,132.12,132.12,132.12,1
20190301|2018-11-19 07:30,19,132.15,132.18,132.15,132.18,4
20190301|2018-11-19 08:00,19,132.23,132.23,132.16,132.16,2
20190301|2018-11-19 08:30,19,132.24,132.27,132.24,132.24,169
20190301|2018-11-19 09:00,19,132.32,132.32,132.32,132.32,3
20190301|2018-11-19 09:30,19,132.36,132.41,132.35,132.36,159
20190301|2018-11-19 10:00,19,132.37,132.41,132.34,132.34,114
20190301|2018-11-19 11:30,19,132.4,132.4,132.4,132.4,2
20190301|2018-11-19 13:30,19,132.38,132.38,132.37,132.37,58
20190301|2018-11-19 14:30,19,132.45,132.45,132.43,132.43,2
20190301|2018-11-19 15:00,19,132.44,132.44,132.41,132.41,59
20190301|2018-11-20 05:00,20,132.47,132.47,132.47,132.47,1
20190301|2018-11-20 05:30,20,132.4,132.43,132.4,132.43,8
20190301|2018-11-20 07:00,20,132.62,132.62,132.55,132.55,33
20190301|2018-11-20 07:30,20,132.57,132.57,132.57,132.57,7
20190301|2018-11-20 08:30,20,132.41,132.42,132.41,132.42,3
20190301|2018-11-20 09:00,20,132.64,132.64,132.64,132.64,3
20190301|2018-11-20 09:30,20,132.54,132.56,132.4,132.42,167
20190301|2018-11-20 10:00,20,132.41,132.45,132.38,132.41,152
20190301|2018-11-20 11:00,20,132.41,132.41,132.37,132.37,7
20190301|2018-11-20 12:30,20,132.56,132.56,132.52,132.52,38
20190301|2018-11-20 13:00,20,132.57,132.57,132.53,132.53,11
20190301|2018-11-20 14:30,20,132.48,132.48,132.48,132.48,1
20190301|2018-11-20 15:00,20,132.47,132.47,132.47,132.47,8
20190301|2018-11-21 02:00,21,132.25,132.25,132.21,132.21,2
20190301|2018-11-21 02:30,21,132.21,132.21,132.21,132.21,2
20190301|2018-11-21 05:00,21,132.3,132.3,132.24,132.24,28
20190301|2018-11-21 05:30,21,132.3,132.3,132.28,132.29,3
20190301|2018-11-21 06:00,21,132.26,132.31,132.26,132.26,21
20190301|2018-11-21 06:30,21,132.3,132.32,132.23,132.23,414
20190301|2018-11-21 07:00,21,132.24,132.37,132.24,132.37,146
20190301|2018-11-21 07:30,21,132.39,132.48,132.39,132.48,9
20190301|2018-11-21 08:00,21,132.45,132.45,132.43,132.43,100
20190301|2018-11-21 08:30,21,132.43,132.44,132.36,132.38,516
20190301|2018-11-21 09:00,21,132.36,132.38,132.33,132.35,120
20190301|2018-11-21 09:30,21,132.36,132.42,132.34,132.35,263
20190301|2018-11-21 10:00,21,132.34,132.35,132.28,132.32,228
20190301|2018-11-21 10:30,21,132.33,132.33,132.27,132.29,105
20190301|2018-11-21 11:00,21,132.3,132.36,132.29,132.34,87
20190301|2018-11-21 11:30,21,132.33,132.33,132.32,132.32,31
20190301|2018-11-21 12:00,21,132.33,132.36,132.3,132.34,302
20190301|2018-11-21 12:30,21,132.33,132.35,132.31,132.35,64
20190301|2018-11-21 13:00,21,132.35,132.36,132.32,132.33,56
20190301|2018-11-21 13:30,21,132.33,132.39,132.33,132.39,28
20190301|2018-11-21 14:00,21,132.4,132.41,132.37,132.37,111
20190301|2018-11-21 14:30,21,132.4,132.4,132.37,132.4,16
20190301|2018-11-21 15:00,21,132.4,132.4,132.36,132.37,16
20190301|2018-11-22 01:00,22,132.33,132.34,132.33,132.34,6
20190301|2018-11-22 02:00,22,132.38,132.39,132.38,132.39,2
20190301|2018-11-22 02:30,22,132.43,132.5,132.43,132.48,16
20190301|2018-11-22 03:00,22,132.48,132.51,132.47,132.5,16
20190301|2018-11-22 03:30,22,132.5,132.5,132.45,132.46,30
20190301|2018-11-22 04:00,22,132.45,132.45,132.31,132.31,15
20190301|2018-11-22 04:30,22,132.28,132.29,132.28,132.29,12
20190301|2018-11-22 05:00,22,132.31,132.34,132.28,132.33,27
20190301|2018-11-22 05:30,22,132.33,132.33,132.29,132.29,4
20190301|2018-11-22 06:00,22,132.28,132.31,132.28,132.29,14
20190301|2018-11-22 06:30,22,132.31,132.31,132.28,132.28,33
20190301|2018-11-22 07:00,22,132.29,132.32,132.27,132.32,73
20190301|2018-11-22 07:30,22,132.32,132.35,132.31,132.32,47
20190301|2018-11-22 08:00,22,132.34,132.35,132.32,132.32,23
20190301|2018-11-22 08:30,22,132.31,132.32,132.24,132.25,207
20190301|2018-11-22 09:00,22,132.27,132.28,132.19,132.28,135
20190301|2018-11-22 09:30,22,132.27,132.3,132.24,132.26,47
20190301|2018-11-22 10:00,22,132.28,132.32,132.27,132.29,45
20190301|2018-11-22 10:30,22,132.3,132.3,132.28,132.28,10
20190301|2018-11-22 11:00,22,132.3,132.31,132.27,132.31,12
20190301|2018-11-22 11:30,22,132.31,132.31,132.31,132.31,10
20190301|2018-11-22 12:00,22,132.33,132.33,132.31,132.31,4
20190301|2018-11-22 12:30,22,132.3,132.31,132.29,132.29,14
20190301|2018-11-22 13:00,22,132.3,132.3,132.29,132.29,8
20190301|2018-11-22 13:30,22,132.3,132.33,132.3,132.33,22
20190301|2018-11-22 14:00,22,132.31,132.31,132.3,132.3,9
20190301|2018-11-22 14:30,22,132.29,132.31,132.28,132.3,8
20190301|2018-11-22 15:00,22,132.3,132.31,132.27,132.27,16
20190301|2018-11-22 15:30,22,132.27,132.27,132.27,132.27,7
20190301|2018-11-23 01:00,23,132.36,132.36,132.31,132.32,31
20190301|2018-11-23 01:30,23,132.29,132.33,132.25,132.25,112
20190301|2018-11-23 02:00,23,132.25,132.25,132.24,132.24,5
20190301|2018-11-23 02:30,23,132.34,132.39,132.32,132.39,55
20190301|2018-11-23 03:00,23,132.39,132.42,132.39,132.4,21
20190301|2018-11-23 03:30,23,132.38,132.39,132.36,132.39,28
20190301|2018-11-23 04:00,23,132.38,132.38,132.38,132.38,3
20190301|2018-11-23 04:30,23,132.42,132.5,132.42,132.5,38
20190301|2018-11-23 05:00,23,132.51,132.52,132.47,132.5,210
20190301|2018-11-23 05:30,23,132.49,132.49,132.46,132.48,79
20190301|2018-11-23 06:00,23,132.48,132.5,132.47,132.48,828
20190301|2018-11-23 06:30,23,132.48,132.48,132.42,132.42,151
20190301|2018-11-23 07:00,23,132.42,132.6,132.41,132.57,915
20190301|2018-11-23 07:30,23,132.54,132.68,132.25,132.63,1946
20190301|2018-11-23 08:00,23,132.63,132.7,132.6,132.63,1209
20190301|2018-11-23 08:30,23,132.63,132.68,132.6,132.6,780
20190301|2018-11-23 09:00,23,132.59,132.65,132.58,132.63,518
20190301|2018-11-23 09:30,23,132.63,132.65,132.57,132.61,799
20190301|2018-11-23 10:00,23,132.6,132.6,132.42,132.46,1211
20190301|2018-11-23 10:30,23,132.47,132.48,132.4,132.44,434
20190301|2018-11-23 11:00,23,132.44,132.46,132.41,132.42,339
20190301|2018-11-23 11:30,23,132.42,132.42,132.36,132.36,356
20190301|2018-11-23 12:00,23,132.37,132.4,132.36,132.4,256
20190301|2018-11-23 12:30,23,132.4,132.43,132.39,132.43,135
20190301|2018-11-23 13:00,23,132.43,132.43,132.41,132.42,50
20190301|2018-11-23 13:30,23,132.41,132.56,132.41,132.55,371
20190301|2018-11-23 14:00,23,132.54,132.56,132.53,132.55,170
20190301|2018-11-23 14:30,23,132.55,132.56,132.53,132.54,65
20190301|2018-11-23 15:00,23,132.54,132.64,132.54,132.58,52
20190301|2018-11-26 01:00,26,132.54,132.54,132.38,132.38,195
20190301|2018-11-26 01:30,26,132.39,132.39,132.31,132.33,250
20190301|2018-11-26 02:00,26,132.35,132.35,132.25,132.27,331
20190301|2018-11-26 02:30,26,132.27,132.3,132.24,132.3,357
20190301|2018-11-26 03:00,26,132.3,132.35,132.28,132.32,477
20190301|2018-11-26 03:30,26,132.32,132.35,132.32,132.35,46
20190301|2018-11-26 04:00,26,132.34,132.34,132.32,132.34,14
20190301|2018-11-26 04:30,26,132.37,132.37,132.33,132.33,15
20190301|2018-11-26 05:00,26,132.3,132.34,132.3,132.34,372
20190301|2018-11-26 05:30,26,132.33,132.34,132.3,132.32,336
20190301|2018-11-26 06:00,26,132.32,132.37,132.31,132.33,524
20190301|2018-11-26 06:30,26,132.34,132.4,132.33,132.38,297
20190301|2018-11-26 07:00,26,132.4,132.43,132.34,132.43,1139
20190301|2018-11-26 07:30,26,132.42,132.45,132.35,132.35,1240
20190301|2018-11-26 08:00,26,132.36,132.43,132.33,132.33,1632
20190301|2018-11-26 08:30,26,132.35,132.39,132.3,132.3,1474
20190301|2018-11-26 09:00,26,132.31,132.37,132.29,132.35,1599
20190301|2018-11-26 09:30,26,132.34,132.41,132.34,132.39,1203
20190301|2018-11-26 10:00,26,132.38,132.42,132.36,132.37,1443
20190301|2018-11-26 10:30,26,132.37,132.43,132.37,132.37,1367
20190301|2018-11-26 11:00,26,132.38,132.39,132.36,132.36,625
20190301|2018-11-26 11:30,26,132.36,132.39,132.33,132.33,1304
20190301|2018-11-26 12:00,26,132.34,132.37,132.33,132.35,894
20190301|2018-11-26 12:30,26,132.35,132.39,132.34,132.39,392
20190301|2018-11-26 13:00,26,132.38,132.41,132.37,132.39,379
20190301|2018-11-26 13:30,26,132.39,132.39,132.35,132.38,1094
20190301|2018-11-26 14:00,26,132.38,132.4,132.37,132.4,497
20190301|2018-11-26 14:30,26,132.4,132.4,132.37,132.37,272
20190301|2018-11-26 15:00,26,132.37,132.43,132.36,132.41,450
20190301|2018-11-26 15:30,26,132.41,132.41,132.41,132.41,1
20190301|2018-11-27 01:00,27,132.49,132.58,132.25,132.57,438
20190301|2018-11-27 01:30,27,132.57,132.57,132.37,132.52,305
20190301|2018-11-27 02:00,27,132.53,132.66,132.51,132.63,594
20190301|2018-11-27 02:30,27,132.62,132.64,132.54,132.57,241
20190301|2018-11-27 03:00,27,132.56,132.58,132.47,132.47,79
20190301|2018-11-27 03:30,27,132.47,132.52,132.45,132.49,191
20190301|2018-11-27 04:00,27,132.5,132.53,132.47,132.49,270
20190301|2018-11-27 04:30,27,132.49,132.54,132.49,132.52,151
20190301|2018-11-27 05:00,27,132.52,132.59,132.52,132.55,1314
20190301|2018-11-27 05:30,27,132.54,132.54,132.48,132.48,795
20190301|2018-11-27 06:00,27,132.48,132.51,132.46,132.49,1463
20190301|2018-11-27 06:30,27,132.49,132.55,132.49,132.54,2488
20190301|2018-11-27 07:00,27,132.54,132.68,132.54,132.65,6691
20190301|2018-11-27 07:30,27,132.65,132.65,132.53,132.55,5388
20190301|2018-11-27 08:00,27,132.55,132.6,132.54,132.56,3464
20190301|2018-11-27 08:30,27,132.56,132.67,132.54,132.63,5557
20190301|2018-11-27 09:00,27,132.62,132.67,132.53,132.65,5080
20190301|2018-11-27 09:30,27,132.65,132.67,132.58,132.6,4057
20190301|2018-11-27 10:00,27,132.61,132.66,132.59,132.63,3016
20190301|2018-11-27 10:30,27,132.62,132.66,132.61,132.63,1462
20190301|2018-11-27 11:00,27,132.63,132.7,132.62,132.7,1855
20190301|2018-11-27 11:30,27,132.71,132.72,132.66,132.7,3224
20190301|2018-11-27 12:00,27,132.72,132.73,132.66,132.69,3076
20190301|2018-11-27 12:30,27,132.69,132.76,132.67,132.73,2819
20190301|2018-11-27 13:00,27,132.72,132.73,132.7,132.73,1802
20190301|2018-11-27 13:30,27,132.72,132.75,132.66,132.72,5978
20190301|2018-11-27 14:00,27,132.73,132.74,132.65,132.68,1860
20190301|2018-11-27 14:30,27,132.69,132.73,132.67,132.67,943
20190301|2018-11-27 15:00,27,132.68,132.69,132.62,132.64,1465
20190301|2018-11-28 01:00,28,132.63,132.67,132.61,132.62,619
20190301|2018-11-28 01:30,28,132.62,132.68,132.61,132.68,226
20190301|2018-11-28 02:00,28,132.68,132.75,132.68,132.71,677
20190301|2018-11-28 02:30,28,132.71,132.76,132.7,132.7,290
20190301|2018-11-28 03:00,28,132.71,132.74,132.7,132.73,242
20190301|2018-11-28 03:30,28,132.74,132.76,132.72,132.76,331
20190301|2018-11-28 04:00,28,132.76,132.78,132.75,132.75,160
20190301|2018-11-28 04:30,28,132.76,132.76,132.73,132.75,84
20190301|2018-11-28 05:00,28,132.75,132.77,132.73,132.76,1154
20190301|2018-11-28 05:30,28,132.77,132.78,132.73,132.74,719
20190301|2018-11-28 06:00,28,132.73,132.74,132.69,132.69,1682
20190301|2018-11-28 06:30,28,132.7,132.73,132.67,132.71,2954
20190301|2018-11-28 07:00,28,132.7,132.74,132.7,132.73,4905
20190301|2018-11-28 07:30,28,132.74,132.81,132.74,132.79,4537
20190301|2018-11-28 08:00,28,132.79,132.86,132.71,132.75,5907
20190301|2018-11-28 08:30,28,132.75,132.76,132.64,132.65,4500
20190301|2018-11-28 09:00,28,132.66,132.71,132.61,132.66,5694
20190301|2018-11-28 09:30,28,132.66,132.71,132.61,132.7,4121
20190301|2018-11-28 10:00,28,132.71,132.72,132.65,132.69,3068
20190301|2018-11-28 10:30,28,132.68,132.71,132.67,132.7,3794
20190301|2018-11-28 11:00,28,132.7,132.83,132.7,132.73,11130
20190301|2018-11-28 11:30,28,132.73,132.76,132.62,132.67,3457
20190301|2018-11-28 12:00,28,132.67,132.77,132.67,132.74,3459
20190301|2018-11-28 12:30,28,132.75,132.79,132.73,132.78,3037
20190301|2018-11-28 13:00,28,132.78,132.79,132.72,132.79,2001
20190301|2018-11-28 13:30,28,132.79,132.82,132.76,132.8,3858
20190301|2018-11-28 14:00,28,132.8,132.81,132.7,132.71,2936
20190301|2018-11-28 14:30,28,132.72,132.75,132.69,132.69,1903
20190301|2018-11-28 15:00,28,132.68,132.72,132.68,132.7,1092
20190301|2018-11-29 01:00,29,133.04,133.04,132.92,132.98,1047
20190301|2018-11-29 01:30,29,132.99,132.99,132.94,132.98,293
20190301|2018-11-29 02:00,29,132.99,133.1,132.98,133.09,808
20190301|2018-11-29 02:30,29,133.1,133.1,133.03,133.07,463
20190301|2018-11-29 03:00,29,133.07,133.2,133.05,133.17,634
20190301|2018-11-29 03:30,29,133.16,133.16,133.11,133.12,312
20190301|2018-11-29 04:00,29,133.11,133.15,133.09,133.11,183
20190301|2018-11-29 04:30,29,133.11,133.14,133.1,133.11,363
20190301|2018-11-29 05:00,29,133.11,133.12,133.07,133.11,1371
20190301|2018-11-29 05:30,29,133.12,133.19,133.02,133.03,3557
20190301|2018-11-29 06:00,29,133.04,133.1,132.97,132.97,3288
20190301|2018-11-29 06:30,29,132.97,133.05,132.96,133.04,2587
20190301|2018-11-29 07:00,29,133.05,133.11,133.04,133.06,8732
20190301|2018-11-29 07:30,29,133.07,133.14,132.96,132.99,11350
20190301|2018-11-29 08:00,29,133,133.01,132.92,132.95,8494
20190301|2018-11-29 08:30,29,132.95,133,132.91,132.97,7440
20190301|2018-11-29 09:00,29,132.97,133.03,132.92,133.03,6210
20190301|2018-11-29 09:30,29,133.04,133.09,132.93,133.04,8861
20190301|2018-11-29 10:00,29,133.04,133.09,132.91,132.92,5712
20190301|2018-11-29 10:30,29,132.91,132.94,132.88,132.89,4152
20190301|2018-11-29 11:00,29,132.9,132.94,132.89,132.89,2263
20190301|2018-11-29 11:30,29,132.9,132.91,132.84,132.9,3587
20190301|2018-11-29 12:00,29,132.9,132.91,132.81,132.85,2443
20190301|2018-11-29 12:30,29,132.86,132.88,132.84,132.87,2633
20190301|2018-11-29 13:00,29,132.88,132.93,132.83,132.85,2921
20190301|2018-11-29 13:30,29,132.86,132.96,132.85,132.95,4797
20190301|2018-11-29 14:00,29,132.95,132.98,132.92,132.97,2281
20190301|2018-11-29 14:30,29,132.97,132.99,132.93,132.98,1745
20190301|2018-11-29 15:00,29,132.98,132.99,132.95,132.99,1098
20190301|2018-11-30 01:00,30,133.05,133.06,133.03,133.04,202
20190301|2018-11-30 01:30,30,133.04,133.04,132.99,132.99,105
20190301|2018-11-30 02:00,30,132.99,133.1,132.99,133.08,511
20190301|2018-11-30 02:30,30,133.08,133.11,133.07,133.08,301
20190301|2018-11-30 03:00,30,133.08,133.12,133.08,133.11,278
20190301|2018-11-30 03:30,30,133.11,133.13,133.09,133.11,306
20190301|2018-11-30 04:00,30,133.12,133.14,133.1,133.12,233
20190301|2018-11-30 04:30,30,133.13,133.14,133.11,133.13,300
20190301|2018-11-30 05:00,30,133.15,133.2,133.13,133.16,1440
20190301|2018-11-30 05:30,30,133.15,133.2,133.15,133.19,766
20190301|2018-11-30 06:00,30,133.19,133.22,133.18,133.2,1461
20190301|2018-11-30 06:30,30,133.21,133.21,133.15,133.18,4387
20190301|2018-11-30 07:00,30,133.18,133.21,133.1,133.15,11672
20190301|2018-11-30 07:30,30,133.14,133.33,133.13,133.31,15782
20190301|2018-11-30 08:00,30,133.31,133.38,133.26,133.37,9805
20190301|2018-11-30 08:30,30,133.37,133.41,133.3,133.36,6874
20190301|2018-11-30 09:00,30,133.35,133.39,133.34,133.36,6402
20190301|2018-11-30 09:30,30,133.36,133.41,133.32,133.39,5418
20190301|2018-11-30 10:00,30,133.4,133.45,133.36,133.41,4853
20190301|2018-11-30 10:30,30,133.41,133.41,133.21,133.23,7011
20190301|2018-11-30 11:00,30,133.23,133.36,133.23,133.35,4467
20190301|2018-11-30 11:30,30,133.35,133.4,133.31,133.31,4139
20190301|2018-11-30 12:00,30,133.31,133.34,133.29,133.32,1666
20190301|2018-11-30 12:30,30,133.33,133.34,133.28,133.33,2034
20190301|2018-11-30 13:00,30,133.33,133.37,133.31,133.35,2580
20190301|2018-11-30 13:30,30,133.35,133.37,133.24,133.33,11827
20190301|2018-11-30 14:00,30,133.33,133.37,133.29,133.33,5212
20190301|2018-11-30 14:30,30,133.33,133.39,133.32,133.35,3806
20190301|2018-11-30 15:00,30,133.35,133.39,133.34,133.37,1792
20190301|2018-12-03 01:00,3,133.05,133.05,132.77,132.79,1354
20190301|2018-12-03 01:30,3,132.79,132.82,132.74,132.82,505
20190301|2018-12-03 02:00,3,132.82,132.87,132.81,132.86,1120
20190301|2018-12-03 02:30,3,132.87,132.91,132.84,132.9,774
20190301|2018-12-03 03:00,3,132.89,132.91,132.86,132.91,663
20190301|2018-12-03 03:30,3,132.9,132.9,132.83,132.86,354
20190301|2018-12-03 04:00,3,132.86,132.89,132.84,132.88,313
20190301|2018-12-03 04:30,3,132.88,132.97,132.88,132.95,366
20190301|2018-12-03 05:00,3,132.96,133.12,132.96,133.11,2840
20190301|2018-12-03 05:30,3,133.11,133.14,133.09,133.11,1388
20190301|2018-12-03 06:00,3,133.11,133.21,133.1,133.11,2132
20190301|2018-12-03 06:30,3,133.11,133.16,133.08,133.12,2556
20190301|2018-12-03 07:00,3,133.12,133.18,133.03,133.17,7119
20190301|2018-12-03 07:30,3,133.18,133.24,133.15,133.2,11278
20190301|2018-12-03 08:00,3,133.2,133.26,133.16,133.2,5816
20190301|2018-12-03 08:30,3,133.2,133.28,133.18,133.26,8041
20190301|2018-12-03 09:00,3,133.25,133.38,133.2,133.35,10316
20190301|2018-12-03 09:30,3,133.36,133.42,133.35,133.42,6935
20190301|2018-12-03 10:00,3,133.42,133.43,133.33,133.35,6768
20190301|2018-12-03 10:30,3,133.35,133.41,133.32,133.4,6777
20190301|2018-12-03 11:00,3,133.4,133.49,133.39,133.47,5114
20190301|2018-12-03 11:30,3,133.46,133.52,133.43,133.51,3175
20190301|2018-12-03 12:00,3,133.5,133.52,133.44,133.52,4175
20190301|2018-12-03 12:30,3,133.52,133.61,133.5,133.6,3261
20190301|2018-12-03 13:00,3,133.6,133.61,133.55,133.59,3274
20190301|2018-12-03 13:30,3,133.58,133.66,133.58,133.64,10186
20190301|2018-12-03 14:00,3,133.64,133.73,133.63,133.72,7760
20190301|2018-12-03 14:30,3,133.71,133.75,133.7,133.75,5045
20190301|2018-12-03 15:00,3,133.74,133.78,133.72,133.75,1766
20190301|2018-12-04 01:00,4,133.86,133.94,133.78,133.85,1565
20190301|2018-12-04 01:30,4,133.84,133.84,133.79,133.8,391
20190301|2018-12-04 02:00,4,133.79,133.88,133.77,133.86,835
20190301|2018-12-04 02:30,4,133.86,133.9,133.86,133.87,270
20190301|2018-12-04 03:00,4,133.87,133.88,133.87,133.88,440
20190301|2018-12-04 03:30,4,133.89,133.9,133.87,133.88,422
20190301|2018-12-04 04:00,4,133.88,133.91,133.84,133.84,346
20190301|2018-12-04 04:30,4,133.84,133.9,133.83,133.88,736
20190301|2018-12-04 05:00,4,133.88,133.89,133.8,133.82,3456
20190301|2018-12-04 05:30,4,133.83,133.83,133.76,133.77,3133
20190301|2018-12-04 06:00,4,133.77,133.84,133.76,133.77,3592
20190301|2018-12-04 06:30,4,133.77,133.78,133.7,133.73,4390
20190301|2018-12-04 07:00,4,133.74,133.74,133.65,133.67,8782
20190301|2018-12-04 07:30,4,133.68,133.76,133.67,133.74,6573
20190301|2018-12-04 08:00,4,133.75,133.81,133.75,133.79,7873
20190301|2018-12-04 08:30,4,133.78,133.86,133.73,133.86,8101
20190301|2018-12-04 09:00,4,133.86,133.94,133.85,133.85,6183
20190301|2018-12-04 09:30,4,133.85,133.89,133.82,133.84,5535
20190301|2018-12-04 10:00,4,133.85,133.93,133.83,133.88,6572
20190301|2018-12-04 10:30,4,133.88,133.96,133.87,133.96,3764
20190301|2018-12-04 11:00,4,133.95,134.1,133.95,134.08,7846
20190301|2018-12-04 11:30,4,134.09,134.18,134.06,134.17,5405
20190301|2018-12-04 12:00,4,134.18,134.46,134.15,134.4,7484
20190301|2018-12-04 12:30,4,134.41,134.47,134.27,134.31,5482
20190301|2018-12-04 13:00,4,134.31,134.36,134.23,134.3,4860
20190301|2018-12-04 13:30,4,134.3,134.3,134.17,134.27,7144
20190301|2018-12-04 14:00,4,134.27,134.38,134.25,134.36,4259
20190301|2018-12-04 14:30,4,134.36,134.4,134.31,134.33,3159
20190301|2018-12-04 15:00,4,134.33,134.44,134.33,134.42,1309
20190301|2018-12-05 00:30,5,134.28,134.28,134.28,134.28,1
20190301|2018-12-05 01:00,5,134.33,134.44,134.33,134.39,620
20190301|2018-12-05 01:30,5,134.39,134.39,134.36,134.37,264
20190301|2018-12-05 02:00,5,134.36,134.42,134.35,134.41,855
20190301|2018-12-05 02:30,5,134.41,134.42,134.35,134.36,318
20190301|2018-12-05 03:00,5,134.37,134.38,134.34,134.35,334
20190301|2018-12-05 03:30,5,134.35,134.42,134.35,134.42,293
20190301|2018-12-05 04:00,5,134.42,134.46,134.41,134.46,357
20190301|2018-12-05 04:30,5,134.46,134.49,134.43,134.43,261
20190301|2018-12-05 05:00,5,134.42,134.46,134.32,134.36,2042
20190301|2018-12-05 05:30,5,134.36,134.4,134.32,134.32,1202
20190301|2018-12-05 06:00,5,134.33,134.36,134.3,134.31,1166
20190301|2018-12-05 06:30,5,134.31,134.32,134.27,134.31,1278
20190301|2018-12-05 07:00,5,134.31,134.41,134.3,134.35,4911
20190301|2018-12-05 07:30,5,134.36,134.36,134.26,134.28,4196
20190301|2018-12-05 08:00,5,134.28,134.41,134.28,134.37,3632
20190301|2018-12-05 08:30,5,134.37,134.38,134.27,134.35,4077
20190301|2018-12-05 09:00,5,134.35,135.04,134.35,134.96,14317
20190301|2018-12-05 09:30,5,134.96,134.96,134.79,134.8,8463
20190301|2018-12-05 10:00,5,134.8,134.8,134.63,134.67,5693
20190301|2018-12-05 10:30,5,134.68,134.84,134.68,134.84,4273
20190301|2018-12-05 11:00,5,134.84,134.85,134.79,134.81,2343
20190301|2018-12-05 11:30,5,134.81,134.91,134.81,134.91,1651
20190301|2018-12-05 12:00,5,134.91,134.97,134.9,134.95,1633
20190301|2018-12-05 12:30,5,134.95,134.96,134.93,134.95,717
20190301|2018-12-05 13:00,5,134.95,134.98,134.89,134.92,1664
20190301|2018-12-05 13:30,5,134.92,134.98,134.88,134.96,3968
20190301|2018-12-05 14:00,5,134.97,134.98,134.92,134.95,909
20190301|2018-12-05 14:30,5,134.95,134.95,134.91,134.91,394
20190301|2018-12-05 15:00,5,134.91,134.91,134.78,134.8,1712
20190301|2018-12-06 01:00,6,134.96,135.23,134.92,135.18,2036
20190301|2018-12-06 01:30,6,135.18,135.21,135.05,135.14,496
20190301|2018-12-06 02:00,6,135.13,135.17,135.06,135.17,893
20190301|2018-12-06 02:30,6,135.17,135.23,135.17,135.2,449
20190301|2018-12-06 03:00,6,135.21,135.31,135.19,135.31,655
20190301|2018-12-06 03:30,6,135.3,135.42,135.28,135.42,731
20190301|2018-12-06 04:00,6,135.42,135.45,135.35,135.37,1015
20190301|2018-12-06 04:30,6,135.37,135.42,135.3,135.31,1510
20190301|2018-12-06 05:00,6,135.31,135.44,135.31,135.42,4096
20190301|2018-12-06 05:30,6,135.42,135.44,135.3,135.31,3444
20190301|2018-12-06 06:00,6,135.31,135.33,135.27,135.29,3930
20190301|2018-12-06 06:30,6,135.3,135.39,135.25,135.37,3998
20190301|2018-12-06 07:00,6,135.37,135.39,135.2,135.22,14934
20190301|2018-12-06 07:30,6,135.22,135.42,135.16,135.42,19359
20190301|2018-12-06 08:00,6,135.41,135.72,135.41,135.6,20103
20190301|2018-12-06 08:30,6,135.6,135.99,135.58,135.87,15739
20190301|2018-12-06 09:00,6,135.86,135.93,135.74,135.89,13354
20190301|2018-12-06 09:30,6,135.89,135.93,135.8,135.87,14985
20190301|2018-12-06 10:00,6,135.88,135.99,135.79,135.96,17418
20190301|2018-12-06 10:30,6,135.97,135.97,135.8,135.83,11552
20190301|2018-12-06 11:00,6,135.84,135.88,135.67,135.67,11007
20190301|2018-12-06 11:30,6,135.67,135.69,135.51,135.59,7597
20190301|2018-12-06 12:00,6,135.59,135.73,135.58,135.72,5029
20190301|2018-12-06 12:30,6,135.73,135.77,135.53,135.53,4460
20190301|2018-12-06 13:00,6,135.54,135.6,135.5,135.55,5020
20190301|2018-12-06 13:30,6,135.55,135.58,135.53,135.57,6833
20190301|2018-12-06 14:00,6,135.56,135.57,135.53,135.54,3689
20190301|2018-12-06 14:30,6,135.54,135.54,135.35,135.39,3755
20190301|2018-12-06 15:00,6,135.39,135.44,135.38,135.43,1021
20190301|2018-12-07 00:30,7,135.53,135.53,135.44,135.44,8
20190301|2018-12-07 01:00,7,135.5,135.58,135.48,135.58,429
20190301|2018-12-07 01:30,7,135.58,135.64,135.58,135.63,259
20190301|2018-12-07 02:00,7,135.63,135.68,135.62,135.63,849
20190301|2018-12-07 02:30,7,135.63,135.67,135.59,135.65,715
20190301|2018-12-07 03:00,7,135.65,135.67,135.6,135.61,674
20190301|2018-12-07 03:30,7,135.6,135.65,135.58,135.61,272
20190301|2018-12-07 04:00,7,135.61,135.65,135.58,135.63,279
20190301|2018-12-07 04:30,7,135.62,135.63,135.58,135.59,314
20190301|2018-12-07 05:00,7,135.59,135.65,135.58,135.62,1378
20190301|2018-12-07 05:30,7,135.62,135.63,135.58,135.63,1364
20190301|2018-12-07 06:00,7,135.62,135.64,135.5,135.54,4203
20190301|2018-12-07 06:30,7,135.55,135.58,135.5,135.55,5246
20190301|2018-12-07 07:00,7,135.56,135.62,135.49,135.62,9689
20190301|2018-12-07 07:30,7,135.62,135.62,134.95,135.13,26532
20190301|2018-12-07 08:00,7,135.13,135.2,135.08,135.15,7408
20190301|2018-12-07 08:30,7,135.15,135.18,135,135.08,12026
20190301|2018-12-07 09:00,7,135.07,135.28,135.05,135.2,8656
20190301|2018-12-07 09:30,7,135.2,135.26,135.15,135.2,6036
20190301|2018-12-07 10:00,7,135.21,135.45,135.2,135.41,8930
20190301|2018-12-07 10:30,7,135.42,135.43,135.26,135.32,5422
20190301|2018-12-07 11:00,7,135.33,135.41,135.29,135.36,3488
20190301|2018-12-07 11:30,7,135.36,135.41,135.32,135.33,2995
20190301|2018-12-07 12:00,7,135.34,135.4,135.3,135.37,2940
20190301|2018-12-07 12:30,7,135.37,135.42,135.35,135.4,3144
20190301|2018-12-07 13:00,7,135.41,135.49,135.4,135.42,3690
20190301|2018-12-07 13:30,7,135.41,135.53,135.41,135.5,6245
20190301|2018-12-07 14:00,7,135.5,135.55,135.49,135.5,2015
20190301|2018-12-07 14:30,7,135.51,135.55,135.46,135.53,1477
20190301|2018-12-07 15:00,7,135.54,135.58,135.47,135.49,582
20190301|2018-12-10 00:30,10,135.65,135.65,135.56,135.56,10
20190301|2018-12-10 01:00,10,135.61,135.63,135.48,135.48,983
20190301|2018-12-10 01:30,10,135.48,135.59,135.45,135.59,692
20190301|2018-12-10 02:00,10,135.58,135.61,135.49,135.61,692
20190301|2018-12-10 02:30,10,135.61,135.61,135.54,135.58,418
20190301|2018-12-10 03:00,10,135.58,135.6,135.55,135.59,357
20190301|2018-12-10 03:30,10,135.59,135.64,135.56,135.63,423
20190301|2018-12-10 04:00,10,135.62,135.69,135.62,135.69,331
20190301|2018-12-10 04:30,10,135.69,135.7,135.54,135.54,401
20190301|2018-12-10 05:00,10,135.53,135.55,135.45,135.48,1664
20190301|2018-12-10 05:30,10,135.48,135.6,135.48,135.53,3373
20190301|2018-12-10 06:00,10,135.53,135.57,135.47,135.55,2548
20190301|2018-12-10 06:30,10,135.55,135.56,135.46,135.53,2768
20190301|2018-12-10 07:00,10,135.53,135.59,135.47,135.53,7368
20190301|2018-12-10 07:30,10,135.53,135.65,135.52,135.63,4782
20190301|2018-12-10 08:00,10,135.63,135.72,135.56,135.67,6021
20190301|2018-12-10 08:30,10,135.67,135.72,135.59,135.7,6909
20190301|2018-12-10 09:00,10,135.71,135.76,135.64,135.72,8396
20190301|2018-12-10 09:30,10,135.73,135.86,135.7,135.84,8832
20190301|2018-12-10 10:00,10,135.84,135.94,135.77,135.79,9342
20190301|2018-12-10 10:30,10,135.79,135.82,135.67,135.74,6542
20190301|2018-12-10 11:00,10,135.75,135.81,135.7,135.78,4280
20190301|2018-12-10 11:30,10,135.78,135.78,135.59,135.64,5408
20190301|2018-12-10 12:00,10,135.64,135.7,135.58,135.7,3211
20190301|2018-12-10 12:30,10,135.7,135.71,135.57,135.61,3479
20190301|2018-12-10 13:00,10,135.61,135.75,135.58,135.74,4385
20190301|2018-12-10 13:30,10,135.73,135.73,135.61,135.68,7566
20190301|2018-12-10 14:00,10,135.68,135.73,135.67,135.71,1923
20190301|2018-12-10 14:30,10,135.71,135.71,135.64,135.68,2397
20190301|2018-12-10 15:00,10,135.69,135.69,135.66,135.68,878
20190301|2018-12-11 01:00,11,135.65,135.69,135.6,135.6,442
20190301|2018-12-11 01:30,11,135.59,135.59,135.53,135.58,545
20190301|2018-12-11 02:00,11,135.59,135.61,135.52,135.52,508
20190301|2018-12-11 02:30,11,135.53,135.53,135.47,135.49,507
20190301|2018-12-11 03:00,11,135.49,135.54,135.46,135.47,277
20190301|2018-12-11 03:30,11,135.47,135.53,135.47,135.47,408
20190301|2018-12-11 04:00,11,135.48,135.48,135.44,135.46,499
20190301|2018-12-11 04:30,11,135.46,135.47,135.42,135.45,542
20190301|2018-12-11 05:00,11,135.46,135.47,135.4,135.45,1917
20190301|2018-12-11 05:30,11,135.46,135.52,135.4,135.46,3908
20190301|2018-12-11 06:00,11,135.47,135.49,135.37,135.39,3919
20190301|2018-12-11 06:30,11,135.39,135.4,135.32,135.37,6528
20190301|2018-12-11 07:00,11,135.38,135.57,135.38,135.54,9811
20190301|2018-12-11 07:30,11,135.53,135.61,135.51,135.57,12451
20190301|2018-12-11 08:00,11,135.57,135.57,135.47,135.49,6825
20190301|2018-12-11 08:30,11,135.49,135.55,135.43,135.5,9822
20190301|2018-12-11 09:00,11,135.49,135.58,135.47,135.5,7110
20190301|2018-12-11 09:30,11,135.5,135.65,135.49,135.63,5861
20190301|2018-12-11 10:00,11,135.62,135.7,135.54,135.56,6067
20190301|2018-12-11 10:30,11,135.55,135.6,135.53,135.55,5012
20190301|2018-12-11 11:00,11,135.54,135.75,135.54,135.7,5807
20190301|2018-12-11 11:30,11,135.7,135.72,135.62,135.64,2831
20190301|2018-12-11 12:00,11,135.64,135.67,135.54,135.56,2461
20190301|2018-12-11 12:30,11,135.56,135.62,135.53,135.61,3527
20190301|2018-12-11 13:00,11,135.6,135.62,135.46,135.47,3807
20190301|2018-12-11 13:30,11,135.47,135.53,135.43,135.51,5316
20190301|2018-12-11 14:00,11,135.52,135.52,135.39,135.44,4128
20190301|2018-12-11 14:30,11,135.44,135.56,135.41,135.5,2960
20190301|2018-12-11 15:00,11,135.49,135.5,135.39,135.4,1270
20190301|2018-12-12 01:00,12,135.3,135.4,135.28,135.38,887
20190301|2018-12-12 01:30,12,135.39,135.49,135.39,135.49,335
20190301|2018-12-12 02:00,12,135.48,135.54,135.41,135.42,623
20190301|2018-12-12 02:30,12,135.42,135.42,135.35,135.39,594
20190301|2018-12-12 03:00,12,135.38,135.39,135.32,135.34,156
20190301|2018-12-12 03:30,12,135.35,135.38,135.33,135.33,256
20190301|2018-12-12 04:00,12,135.33,135.38,135.32,135.36,215
20190301|2018-12-12 04:30,12,135.38,135.39,135.32,135.33,219
20190301|2018-12-12 05:00,12,135.34,135.38,135.32,135.37,1591
20190301|2018-12-12 05:30,12,135.37,135.43,135.37,135.41,1811
20190301|2018-12-12 06:00,12,135.4,135.41,135.29,135.29,1916
20190301|2018-12-12 06:30,12,135.29,135.32,135.23,135.26,3282
20190301|2018-12-12 07:00,12,135.26,135.31,135.23,135.28,7335
20190301|2018-12-12 07:30,12,135.28,135.31,135.1,135.14,9568
20190301|2018-12-12 08:00,12,135.15,135.18,135.09,135.17,5794
20190301|2018-12-12 08:30,12,135.18,135.2,135.1,135.14,6192
20190301|2018-12-12 09:00,12,135.14,135.18,135.04,135.11,8040
20190301|2018-12-12 09:30,12,135.12,135.19,135.09,135.13,4251
20190301|2018-12-12 10:00,12,135.12,135.15,135.09,135.13,3063
20190301|2018-12-12 10:30,12,135.12,135.15,135.03,135.04,3247
20190301|2018-12-12 11:00,12,135.04,135.14,135.03,135.04,3634
20190301|2018-12-12 11:30,12,135.04,135.1,134.99,135.01,3052
20190301|2018-12-12 12:00,12,135.01,135.06,134.98,135.05,1905
20190301|2018-12-12 12:30,12,135.05,135.11,135.02,135.09,2865
20190301|2018-12-12 13:00,12,135.09,135.18,135.09,135.17,2466
20190301|2018-12-12 13:30,12,135.17,135.2,135.06,135.07,5358
20190301|2018-12-12 14:00,12,135.07,135.09,135.05,135.06,1916
20190301|2018-12-12 14:30,12,135.05,135.05,134.97,134.97,2362
20190301|2018-12-12 15:00,12,134.97,135,134.88,134.9,1606
20190301|2018-12-13 00:30,13,134.9,134.9,134.9,134.9,4
20190301|2018-12-13 01:00,13,134.9,135.03,134.9,135.01,1347
20190301|2018-12-13 01:30,13,134.99,135.01,134.96,134.96,405
20190301|2018-12-13 02:00,13,134.96,135.03,134.93,135.02,706
20190301|2018-12-13 02:30,13,135.02,135.08,135.02,135.05,671
20190301|2018-12-13 03:00,13,135.05,135.09,135.03,135.07,331
20190301|2018-12-13 03:30,13,135.08,135.18,135.05,135.15,907
20190301|2018-12-13 04:00,13,135.14,135.17,135.12,135.12,397
20190301|2018-12-13 04:30,13,135.12,135.15,135.1,135.14,336
20190301|2018-12-13 05:00,13,135.15,135.19,135.12,135.17,2096
20190301|2018-12-13 05:30,13,135.16,135.2,135.14,135.15,3184
20190301|2018-12-13 06:00,13,135.15,135.19,135.03,135.05,2669
20190301|2018-12-13 06:30,13,135.05,135.14,135.01,135.07,3889
20190301|2018-12-13 07:00,13,135.06,135.14,135,135.04,11246
20190301|2018-12-13 07:30,13,135.05,135.14,134.98,135.14,12158
20190301|2018-12-13 08:00,13,135.14,135.17,135.03,135.11,6622
20190301|2018-12-13 08:30,13,135.1,135.22,135.09,135.16,6794
20190301|2018-12-13 09:00,13,135.16,135.18,134.97,135.01,9975
20190301|2018-12-13 09:30,13,135,135.04,134.95,134.99,7521
20190301|2018-12-13 10:00,13,134.99,135.04,134.81,134.82,6839
20190301|2018-12-13 10:30,13,134.83,134.85,134.69,134.81,5687
20190301|2018-12-13 11:00,13,134.81,134.86,134.78,134.78,3554
20190301|2018-12-13 11:30,13,134.79,134.82,134.74,134.74,2367
20190301|2018-12-13 12:00,13,134.74,134.87,134.73,134.78,3343
20190301|2018-12-13 12:30,13,134.78,134.87,134.76,134.86,2330
20190301|2018-12-13 13:00,13,134.86,134.89,134.83,134.83,3429
20190301|2018-12-13 13:30,13,134.83,134.85,134.73,134.78,4999
20190301|2018-12-13 14:00,13,134.79,134.8,134.72,134.73,2289
20190301|2018-12-13 14:30,13,134.74,134.75,134.65,134.66,1711
20190301|2018-12-13 15:00,13,134.67,134.67,134.6,134.62,1542
20190301|2018-12-14 00:30,14,134.9,134.9,134.9,134.9,15
20190301|2018-12-14 01:00,14,134.93,134.98,134.88,134.98,1285
20190301|2018-12-14 01:30,14,134.98,135.02,134.96,134.98,681
20190301|2018-12-14 02:00,14,134.98,135.04,134.98,135.03,1184
20190301|2018-12-14 02:30,14,135.02,135.08,135.01,135.08,587
20190301|2018-12-14 03:00,14,135.08,135.11,135.08,135.11,358
20190301|2018-12-14 03:30,14,135.1,135.11,135.05,135.06,163
20190301|2018-12-14 04:00,14,135.05,135.06,134.99,135.02,214
20190301|2018-12-14 04:30,14,135.01,135.06,135.01,135.01,177
20190301|2018-12-14 05:00,14,135,135.08,134.98,135.07,2836
20190301|2018-12-14 05:30,14,135.07,135.1,135.03,135.04,1163
20190301|2018-12-14 06:00,14,135.05,135.08,134.94,134.96,2335
20190301|2018-12-14 06:30,14,134.96,135.02,134.91,134.98,3066
20190301|2018-12-14 07:00,14,134.98,135.08,134.98,135.06,4120
20190301|2018-12-14 07:30,14,135.05,135.05,134.95,135.02,9154
20190301|2018-12-14 08:00,14,135.02,135.1,135,135.06,5336
20190301|2018-12-14 08:30,14,135.06,135.12,135.02,135.04,5506
20190301|2018-12-14 09:00,14,135.04,135.17,135.03,135.15,5388
20190301|2018-12-14 09:30,14,135.15,135.16,135.08,135.11,5959
20190301|2018-12-14 10:00,14,135.11,135.26,135.1,135.25,6293
20190301|2018-12-14 10:30,14,135.25,135.28,135.18,135.25,3406
20190301|2018-12-14 11:00,14,135.25,135.25,135.18,135.2,2465
20190301|2018-12-14 11:30,14,135.2,135.22,135.17,135.18,1297
20190301|2018-12-14 12:00,14,135.18,135.22,135.16,135.17,1936
20190301|2018-12-14 12:30,14,135.16,135.24,135.16,135.22,1716
20190301|2018-12-14 13:00,14,135.22,135.28,135.21,135.24,1671
20190301|2018-12-14 13:30,14,135.24,135.35,135.24,135.32,5155
20190301|2018-12-14 14:00,14,135.32,135.32,135.24,135.24,2107
20190301|2018-12-14 14:30,14,135.24,135.28,135.2,135.25,1118
20190301|2018-12-14 15:00,14,135.23,135.27,135.22,135.22,299
20190301|2018-12-17 00:30,17,135.14,135.16,135.14,135.16,65
20190301|2018-12-17 01:00,17,135.16,135.21,135.14,135.2,432
20190301|2018-12-17 01:30,17,135.19,135.26,135.19,135.26,158
20190301|2018-12-17 02:00,17,135.27,135.34,135.26,135.34,791
20190301|2018-12-17 02:30,17,135.34,135.35,135.27,135.27,364
20190301|2018-12-17 03:00,17,135.27,135.3,135.27,135.3,181
20190301|2018-12-17 03:30,17,135.3,135.36,135.3,135.35,148
20190301|2018-12-17 04:00,17,135.35,135.36,135.29,135.29,244
20190301|2018-12-17 04:30,17,135.29,135.33,135.29,135.33,161
20190301|2018-12-17 05:00,17,135.34,135.35,135.29,135.3,1315
20190301|2018-12-17 05:30,17,135.31,135.35,135.29,135.35,1013
20190301|2018-12-17 06:00,17,135.36,135.36,135.29,135.3,2327
20190301|2018-12-17 06:30,17,135.3,135.39,135.3,135.37,3106
20190301|2018-12-17 07:00,17,135.38,135.41,135.32,135.34,6837
20190301|2018-12-17 07:30,17,135.34,135.4,135.29,135.32,4658
20190301|2018-12-17 08:00,17,135.31,135.35,135.26,135.32,3311
20190301|2018-12-17 08:30,17,135.32,135.48,135.32,135.41,5609
20190301|2018-12-17 09:00,17,135.41,135.57,135.41,135.53,6320
20190301|2018-12-17 09:30,17,135.54,135.59,135.44,135.45,4680
20190301|2018-12-17 10:00,17,135.44,135.49,135.42,135.49,3745
20190301|2018-12-17 10:30,17,135.48,135.6,135.48,135.54,4704
20190301|2018-12-17 11:00,17,135.55,135.64,135.55,135.61,2551
20190301|2018-12-17 11:30,17,135.61,135.7,135.61,135.69,3740
20190301|2018-12-17 12:00,17,135.69,135.72,135.64,135.68,3089
20190301|2018-12-17 12:30,17,135.68,135.71,135.65,135.7,1983
20190301|2018-12-17 13:00,17,135.7,135.73,135.68,135.7,3671
20190301|2018-12-17 13:30,17,135.7,135.74,135.67,135.73,5471
20190301|2018-12-17 14:00,17,135.72,135.77,135.68,135.77,3517
20190301|2018-12-17 14:30,17,135.76,135.83,135.76,135.76,3327
20190301|2018-12-17 15:00,17,135.76,135.82,135.74,135.82,2216
20190301|2018-12-18 00:30,18,135.82,135.82,135.82,135.82,2
20190301|2018-12-18 01:00,18,135.8,135.94,135.8,135.94,678
20190301|2018-12-18 01:30,18,135.93,135.94,135.87,135.93,227
20190301|2018-12-18 02:00,18,135.94,136.07,135.94,136.02,629
20190301|2018-12-18 02:30,18,136.01,136.06,135.98,136.06,261
20190301|2018-12-18 03:00,18,136.05,136.13,136.03,136.12,467
20190301|2018-12-18 03:30,18,136.12,136.13,136.08,136.1,387
20190301|2018-12-18 04:00,18,136.1,136.11,136.07,136.09,320
20190301|2018-12-18 04:30,18,136.09,136.12,136.05,136.08,621
20190301|2018-12-18 05:00,18,136.09,136.09,136.06,136.08,1466
20190301|2018-12-18 05:30,18,136.08,136.1,136.04,136.06,1623
20190301|2018-12-18 06:00,18,136.06,136.1,136,136.01,2381
20190301|2018-12-18 06:30,18,136,136,135.91,135.94,3805
20190301|2018-12-18 07:00,18,135.93,135.99,135.87,135.91,5240
20190301|2018-12-18 07:30,18,135.91,135.96,135.76,135.85,6459
20190301|2018-12-18 08:00,18,135.85,135.87,135.79,135.79,5606
20190301|2018-12-18 08:30,18,135.79,135.82,135.75,135.79,7116
20190301|2018-12-18 09:00,18,135.79,135.91,135.78,135.87,7579
20190301|2018-12-18 09:30,18,135.86,135.95,135.85,135.93,4927
20190301|2018-12-18 10:00,18,135.93,136.26,135.92,136.25,8534
20190301|2018-12-18 10:30,18,136.24,136.26,136.1,136.11,7785
20190301|2018-12-18 11:00,18,136.11,136.14,136.04,136.08,4112
20190301|2018-12-18 11:30,18,136.08,136.11,136.05,136.09,3261
20190301|2018-12-18 12:00,18,136.09,136.13,136.07,136.12,2469
20190301|2018-12-18 12:30,18,136.12,136.23,136.12,136.21,2158
20190301|2018-12-18 13:00,18,136.21,136.21,136.1,136.18,4191
20190301|2018-12-18 13:30,18,136.18,136.28,136.16,136.28,5535
20190301|2018-12-18 14:00,18,136.27,136.28,136.15,136.19,3742
20190301|2018-12-18 14:30,18,136.19,136.21,136.12,136.18,1890
20190301|2018-12-18 15:00,18,136.18,136.21,136.17,136.2,1095
20190301|2018-12-19 01:00,19,136.26,136.26,136.2,136.22,368
20190301|2018-12-19 01:30,19,136.22,136.23,136.2,136.22,318
20190301|2018-12-19 02:00,19,136.22,136.34,136.2,136.33,732
20190301|2018-12-19 02:30,19,136.34,136.44,136.34,136.41,483
20190301|2018-12-19 03:00,19,136.4,136.41,136.29,136.33,161
20190301|2018-12-19 03:30,19,136.33,136.39,136.31,136.31,416
20190301|2018-12-19 04:00,19,136.31,136.35,136.27,136.35,304
20190301|2018-12-19 04:30,19,136.34,136.35,136.3,136.31,160
20190301|2018-12-19 05:00,19,136.31,136.43,136.31,136.33,1550
20190301|2018-12-19 05:30,19,136.33,136.38,136.3,136.32,1241
20190301|2018-12-19 06:00,19,136.32,136.34,136.22,136.23,2080
20190301|2018-12-19 06:30,19,136.24,136.25,136.2,136.22,3978
20190301|2018-12-19 07:00,19,136.21,136.3,136.21,136.26,4870
20190301|2018-12-19 07:30,19,136.27,136.51,136.25,136.46,8436
20190301|2018-12-19 08:00,19,136.46,136.48,136.24,136.32,8100
20190301|2018-12-19 08:30,19,136.32,136.34,136.25,136.31,5734
20190301|2018-12-19 09:00,19,136.31,136.32,136.25,136.27,4797
20190301|2018-12-19 09:30,19,136.27,136.27,136.16,136.24,5277
20190301|2018-12-19 10:00,19,136.24,136.36,136.22,136.35,5908
20190301|2018-12-19 10:30,19,136.35,136.43,136.35,136.4,4459
20190301|2018-12-19 11:00,19,136.4,136.44,136.31,136.32,2327
20190301|2018-12-19 11:30,19,136.32,136.35,136.29,136.33,2048
20190301|2018-12-19 12:00,19,136.33,136.36,136.31,136.35,2155
20190301|2018-12-19 12:30,19,136.35,136.37,136.2,136.22,3422
20190301|2018-12-19 13:00,19,136.22,136.55,136.11,136.29,11216
20190301|2018-12-19 13:30,19,136.29,136.75,136.25,136.69,8930
20190301|2018-12-19 14:00,19,136.69,136.97,136.67,136.74,8407
20190301|2018-12-19 14:30,19,136.73,136.73,136.59,136.64,5799
20190301|2018-12-19 15:00,19,136.62,136.85,136.62,136.85,1197
20190301|2018-12-20 01:00,20,136.82,136.9,136.81,136.87,577
20190301|2018-12-20 01:30,20,136.88,136.9,136.85,136.9,226
20190301|2018-12-20 02:00,20,136.91,137.03,136.88,136.93,946
20190301|2018-12-20 02:30,20,136.93,136.93,136.87,136.88,261
20190301|2018-12-20 03:00,20,136.9,136.93,136.8,136.86,530
20190301|2018-12-20 03:30,20,136.86,136.9,136.85,136.86,237
20190301|2018-12-20 04:00,20,136.86,136.87,136.8,136.85,424
20190301|2018-12-20 04:30,20,136.84,136.92,136.82,136.86,180
20190301|2018-12-20 05:00,20,136.86,136.87,136.72,136.73,1841
20190301|2018-12-20 05:30,20,136.73,136.76,136.7,136.73,1148
20190301|2018-12-20 06:00,20,136.73,136.79,136.73,136.75,1739
20190301|2018-12-20 06:30,20,136.74,136.81,136.65,136.68,3575
20190301|2018-12-20 07:00,20,136.68,136.83,136.68,136.75,6840
20190301|2018-12-20 07:30,20,136.74,136.94,136.72,136.92,8429
20190301|2018-12-20 08:00,20,136.91,137,136.89,137,9610
20190301|2018-12-20 08:30,20,137,137.02,136.91,136.94,11065
20190301|2018-12-20 09:00,20,136.94,136.96,136.86,136.9,7890
20190301|2018-12-20 09:30,20,136.9,136.9,136.73,136.73,7830
20190301|2018-12-20 10:00,20,136.74,136.93,136.72,136.88,5255
20190301|2018-12-20 10:30,20,136.89,136.97,136.84,136.91,4443
20190301|2018-12-20 11:00,20,136.9,136.91,136.79,136.8,3908
20190301|2018-12-20 11:30,20,136.8,136.88,136.76,136.84,3888
20190301|2018-12-20 12:00,20,136.83,136.86,136.74,136.81,3598
20190301|2018-12-20 12:30,20,136.81,136.84,136.71,136.76,5491
20190301|2018-12-20 13:00,20,136.76,136.87,136.73,136.74,6409
20190301|2018-12-20 13:30,20,136.74,136.74,136.52,136.6,6609
20190301|2018-12-20 14:00,20,136.59,136.63,136.45,136.48,3670
20190301|2018-12-20 14:30,20,136.48,136.51,136.42,136.45,2277
20190301|2018-12-20 15:00,20,136.46,136.47,136.29,136.29,1085
20190301|2018-12-21 01:00,21,136.31,136.31,136.23,136.27,794
20190301|2018-12-21 01:30,21,136.27,136.32,136.27,136.32,286
20190301|2018-12-21 02:00,21,136.32,136.39,136.32,136.37,1063
20190301|2018-12-21 02:30,21,136.38,136.38,136.32,136.32,858
20190301|2018-12-21 03:00,21,136.32,136.38,136.28,136.37,387
20190301|2018-12-21 03:30,21,136.37,136.4,136.35,136.4,391
20190301|2018-12-21 04:00,21,136.4,136.45,136.4,136.45,370
20190301|2018-12-21 04:30,21,136.45,136.48,136.42,136.47,629
20190301|2018-12-21 05:00,21,136.47,136.54,136.46,136.49,1927
20190301|2018-12-21 05:30,21,136.49,136.49,136.35,136.37,1563
20190301|2018-12-21 06:00,21,136.38,136.43,136.36,136.41,1858
20190301|2018-12-21 06:30,21,136.41,136.44,136.32,136.34,3553
20190301|2018-12-21 07:00,21,136.34,136.42,136.31,136.41,7775
20190301|2018-12-21 07:30,21,136.4,136.47,136.32,136.43,7262
20190301|2018-12-21 08:00,21,136.42,136.44,136.3,136.36,5555
20190301|2018-12-21 08:30,21,136.36,136.4,136.32,136.35,8528
20190301|2018-12-21 09:00,21,136.34,136.4,136.21,136.23,8718
20190301|2018-12-21 09:30,21,136.23,136.27,136.1,136.19,8238
20190301|2018-12-21 10:00,21,136.2,136.29,136.16,136.17,6130
20190301|2018-12-21 10:30,21,136.17,136.21,136.14,136.2,6381
20190301|2018-12-21 11:00,21,136.2,136.25,136.14,136.19,4064
20190301|2018-12-21 11:30,21,136.19,136.22,136.14,136.19,3420
20190301|2018-12-21 12:00,21,136.18,136.23,136.17,136.22,3081
20190301|2018-12-21 12:30,21,136.22,136.22,136.17,136.18,1836
20190301|2018-12-21 13:00,21,136.19,136.2,136.11,136.14,3350
20190301|2018-12-21 13:30,21,136.14,136.2,136.01,136.03,5988
20190301|2018-12-21 14:00,21,136.03,136.14,136.02,136.14,2712
20190301|2018-12-21 14:30,21,136.14,136.16,136.08,136.11,1716
20190301|2018-12-21 15:00,21,136.11,136.23,136.09,136.23,533
20190301|2018-12-24 01:00,24,136.13,136.13,135.98,136,414
20190301|2018-12-24 01:30,24,136,136.01,135.98,135.98,54
20190301|2018-12-24 02:00,24,135.99,136.08,135.99,136.08,265
20190301|2018-12-24 02:30,24,136.09,136.14,136.08,136.14,122
20190301|2018-12-24 03:00,24,136.15,136.19,136.15,136.19,96
20190301|2018-12-24 03:30,24,136.19,136.2,136.16,136.19,158
20190301|2018-12-24 04:00,24,136.19,136.19,136.13,136.18,85
20190301|2018-12-24 04:30,24,136.18,136.2,136.16,136.16,67
20190301|2018-12-24 05:00,24,136.17,136.24,136.17,136.22,664
20190301|2018-12-24 05:30,24,136.23,136.25,136.16,136.2,722
20190301|2018-12-24 06:00,24,136.2,136.38,136.2,136.3,1991
20190301|2018-12-24 06:30,24,136.29,136.36,136.25,136.35,1098
20190301|2018-12-24 07:00,24,136.35,136.44,136.27,136.39,4007
20190301|2018-12-24 07:30,24,136.39,136.46,136.28,136.39,4706
20190301|2018-12-24 08:00,24,136.38,136.49,136.35,136.47,3138
20190301|2018-12-24 08:30,24,136.46,136.55,136.42,136.5,4412
20190301|2018-12-24 09:00,24,136.5,136.57,136.42,136.42,3410
20190301|2018-12-24 09:30,24,136.42,136.49,136.34,136.45,3323
20190301|2018-12-24 10:00,24,136.45,136.57,136.44,136.56,2462
20190301|2018-12-24 10:30,24,136.57,136.61,136.51,136.56,2836
20190301|2018-12-24 11:00,24,136.55,136.67,136.53,136.55,1697
20190301|2018-12-24 11:30,24,136.55,136.61,136.53,136.6,1627
20190301|2018-12-24 12:00,24,136.59,136.72,136.58,136.72,383
20190301|2018-12-27 01:00,27,136.28,136.38,136.07,136.37,1268
20190301|2018-12-27 01:30,27,136.38,136.52,136.38,136.52,568
20190301|2018-12-27 02:00,27,136.52,136.62,136.44,136.59,653
20190301|2018-12-27 02:30,27,136.59,136.85,136.59,136.85,858
20190301|2018-12-27 03:00,27,136.85,136.96,136.85,136.89,692
20190301|2018-12-27 03:30,27,136.89,136.92,136.71,136.72,892
20190301|2018-12-27 04:00,27,136.72,136.72,136.6,136.6,447
20190301|2018-12-27 04:30,27,136.61,136.61,136.54,136.55,233
20190301|2018-12-27 05:00,27,136.55,136.56,136.34,136.38,2346
20190301|2018-12-27 05:30,27,136.39,136.43,136.35,136.42,1536
20190301|2018-12-27 06:00,27,136.42,136.47,136.37,136.37,2056
20190301|2018-12-27 06:30,27,136.37,136.45,136.37,136.4,1834
20190301|2018-12-27 07:00,27,136.4,136.64,136.39,136.6,7070
20190301|2018-12-27 07:30,27,136.6,136.7,136.55,136.67,5524
20190301|2018-12-27 08:00,27,136.67,136.7,136.62,136.66,3226
20190301|2018-12-27 08:30,27,136.67,136.69,136.59,136.61,5165
20190301|2018-12-27 09:00,27,136.62,136.79,136.62,136.75,6072
20190301|2018-12-27 09:30,27,136.74,136.79,136.67,136.79,4401
20190301|2018-12-27 10:00,27,136.79,136.82,136.73,136.74,4023
20190301|2018-12-27 10:30,27,136.74,136.78,136.71,136.76,2967
20190301|2018-12-27 11:00,27,136.76,136.79,136.73,136.75,2864
20190301|2018-12-27 11:30,27,136.75,136.77,136.72,136.73,1856
20190301|2018-12-27 12:00,27,136.74,136.82,136.72,136.81,2097
20190301|2018-12-27 12:30,27,136.81,136.89,136.79,136.84,2169
20190301|2018-12-27 13:00,27,136.84,136.87,136.79,136.82,2540
20190301|2018-12-27 13:30,27,136.83,136.85,136.77,136.82,5535
20190301|2018-12-27 14:00,27,136.83,136.84,136.68,136.7,2704
20190301|2018-12-27 14:30,27,136.69,136.71,136.5,136.51,2216
20190301|2018-12-27 15:00,27,136.51,136.51,136.43,136.45,844
20190301|2018-12-28 01:00,28,136.51,136.55,136.47,136.53,441
20190301|2018-12-28 01:30,28,136.54,136.56,136.53,136.53,126
20190301|2018-12-28 02:00,28,136.54,136.65,136.52,136.55,332
20190301|2018-12-28 02:30,28,136.55,136.55,136.5,136.51,84
20190301|2018-12-28 03:00,28,136.51,136.66,136.51,136.66,281
20190301|2018-12-28 03:30,28,136.67,136.71,136.66,136.69,226
20190301|2018-12-28 04:00,28,136.7,136.75,136.7,136.73,168
20190301|2018-12-28 04:30,28,136.74,136.79,136.72,136.79,554
20190301|2018-12-28 05:00,28,136.78,136.88,136.73,136.74,1607
20190301|2018-12-28 05:30,28,136.74,136.74,136.65,136.71,1367
20190301|2018-12-28 06:00,28,136.71,136.75,136.69,136.72,1557
20190301|2018-12-28 06:30,28,136.73,136.75,136.64,136.66,2744
20190301|2018-12-28 07:00,28,136.66,136.78,136.63,136.77,5145
20190301|2018-12-28 07:30,28,136.77,136.86,136.69,136.71,4953
20190301|2018-12-28 08:00,28,136.72,136.81,136.7,136.7,4888
20190301|2018-12-28 08:30,28,136.71,136.79,136.66,136.71,6356
20190301|2018-12-28 09:00,28,136.72,136.84,136.71,136.82,5060
20190301|2018-12-28 09:30,28,136.82,136.83,136.74,136.76,4875
20190301|2018-12-28 10:00,28,136.76,136.84,136.75,136.79,3546
20190301|2018-12-28 10:30,28,136.79,136.85,136.75,136.84,2860
20190301|2018-12-28 11:00,28,136.84,136.86,136.79,136.84,1883
20190301|2018-12-28 11:30,28,136.84,136.88,136.8,136.87,1767
20190301|2018-12-28 12:00,28,136.87,136.92,136.83,136.9,1755
20190301|2018-12-28 12:30,28,136.9,136.91,136.81,136.85,1803
20190301|2018-12-28 13:00,28,136.86,136.88,136.76,136.78,2384
20190301|2018-12-28 13:30,28,136.78,136.85,136.74,136.81,3367
20190301|2018-12-28 14:00,28,136.81,136.9,136.78,136.89,2502
20190301|2018-12-28 14:30,28,136.89,136.94,136.85,136.89,2462
20190301|2018-12-28 15:00,28,136.88,136.96,136.88,136.96,624
20190301|2018-12-31 01:00,31,136.82,136.82,136.74,136.81,377
20190301|2018-12-31 01:30,31,136.81,136.86,136.79,136.85,134
20190301|2018-12-31 02:00,31,136.84,136.84,136.67,136.74,437
20190301|2018-12-31 02:30,31,136.75,136.84,136.75,136.84,72
20190301|2018-12-31 03:00,31,136.84,136.84,136.8,136.81,77
20190301|2018-12-31 03:30,31,136.81,136.81,136.78,136.79,147
20190301|2018-12-31 04:00,31,136.79,136.79,136.73,136.79,92
20190301|2018-12-31 04:30,31,136.8,136.82,136.78,136.79,54
20190301|2018-12-31 05:00,31,136.79,136.94,136.79,136.81,1089
20190301|2018-12-31 05:30,31,136.81,136.82,136.78,136.82,495
20190301|2018-12-31 06:00,31,136.83,136.91,136.82,136.86,582
20190301|2018-12-31 06:30,31,136.86,136.88,136.83,136.86,494
20190301|2018-12-31 07:00,31,136.86,136.98,136.84,136.96,2713
20190301|2018-12-31 07:30,31,136.96,137.03,136.93,136.99,3079
20190301|2018-12-31 08:00,31,136.99,137.12,136.99,137.01,2418
20190301|2018-12-31 08:30,31,137,137.02,136.95,136.97,3587
20190301|2018-12-31 09:00,31,136.98,137.01,136.82,136.84,3869
20190301|2018-12-31 09:30,31,136.83,136.84,136.68,136.73,4588
20190301|2018-12-31 10:00,31,136.73,136.92,136.73,136.85,2876
20190301|2018-12-31 10:30,31,136.86,136.91,136.79,136.84,2904
20190301|2018-12-31 11:00,31,136.82,136.85,136.74,136.75,4908
20190301|2018-12-31 11:30,31,136.75,136.86,136.74,136.78,13149
20190301|2018-12-31 12:00,31,136.78,136.85,136.76,136.81,2835
20190301|2019-01-02 01:00,2,136.93,137.02,136.92,136.97,693
20190301|2019-01-02 01:30,2,136.97,137.07,136.96,137.06,371
20190301|2019-01-02 02:00,2,137.06,137.5,137.04,137.5,1948
20190301|2019-01-02 02:30,2,137.51,137.57,137.46,137.5,605
20190301|2019-01-02 03:00,2,137.5,137.59,137.49,137.51,303
20190301|2019-01-02 03:30,2,137.52,137.59,137.51,137.58,221
20190301|2019-01-02 04:00,2,137.58,137.6,137.5,137.56,223
20190301|2019-01-02 04:30,2,137.57,137.69,137.56,137.69,270
20190301|2019-01-02 05:00,2,137.68,137.73,137.51,137.59,3534
20190301|2019-01-02 05:30,2,137.59,137.72,137.56,137.65,1704
20190301|2019-01-02 06:00,2,137.65,137.67,137.49,137.58,3291
20190301|2019-01-02 06:30,2,137.59,137.64,137.56,137.62,3460
20190301|2019-01-02 07:00,2,137.62,137.87,137.62,137.85,7219
20190301|2019-01-02 07:30,2,137.84,137.86,137.72,137.83,6284
20190301|2019-01-02 08:00,2,137.82,137.82,137.46,137.46,8237
20190301|2019-01-02 08:30,2,137.47,137.55,137.35,137.35,9701
20190301|2019-01-02 09:00,2,137.36,137.39,137.24,137.3,13271
20190301|2019-01-02 09:30,2,137.3,137.33,137.19,137.24,9169
20190301|2019-01-02 10:00,2,137.24,137.26,136.98,137.03,8811
20190301|2019-01-02 10:30,2,137.04,137.19,137.01,137.17,6260
20190301|2019-01-02 11:00,2,137.17,137.18,137.07,137.09,3938
20190301|2019-01-02 11:30,2,137.1,137.12,137.05,137.05,4906
20190301|2019-01-02 12:00,2,137.05,137.08,137,137.05,3833
20190301|2019-01-02 12:30,2,137.04,137.14,137.02,137.08,3111
20190301|2019-01-02 13:00,2,137.09,137.13,137.02,137.02,3622
20190301|2019-01-02 13:30,2,137.03,137.19,136.99,137.17,7141
20190301|2019-01-02 14:00,2,137.17,137.27,137.13,137.25,2626
20190301|2019-01-02 14:30,2,137.25,137.32,137.23,137.31,1641
20190301|2019-01-02 15:00,2,137.3,137.39,137.28,137.39,489
20190301|2019-01-03 00:30,3,137.75,137.75,137.75,137.75,4
20190301|2019-01-03 01:00,3,137.75,137.75,137.42,137.44,1105
20190301|2019-01-03 01:30,3,137.44,137.56,137.41,137.56,517
20190301|2019-01-03 02:00,3,137.56,137.58,137.43,137.43,749
20190301|2019-01-03 02:30,3,137.43,137.48,137.4,137.45,369
20190301|2019-01-03 03:00,3,137.45,137.47,137.35,137.35,493
20190301|2019-01-03 03:30,3,137.36,137.42,137.33,137.4,201
20190301|2019-01-03 04:00,3,137.39,137.42,137.35,137.41,278
20190301|2019-01-03 04:30,3,137.42,137.47,137.35,137.47,680
20190301|2019-01-03 05:00,3,137.46,137.48,137.31,137.33,3549
20190301|2019-01-03 05:30,3,137.33,137.39,137.3,137.34,1672
20190301|2019-01-03 06:00,3,137.35,137.38,137.21,137.24,2935
20190301|2019-01-03 06:30,3,137.24,137.24,137.05,137.13,3894
20190301|2019-01-03 07:00,3,137.14,137.21,137.11,137.18,11734
20190301|2019-01-03 07:30,3,137.18,137.41,137.16,137.33,8119
20190301|2019-01-03 08:00,3,137.33,137.4,137.31,137.32,5090
20190301|2019-01-03 08:30,3,137.31,137.5,137.3,137.46,6467
20190301|2019-01-03 09:00,3,137.46,137.9,137.46,137.87,12290
20190301|2019-01-03 09:30,3,137.88,138.24,137.83,138.09,11920
20190301|2019-01-03 10:00,3,138.09,138.11,137.86,138.05,7206
20190301|2019-01-03 10:30,3,138.04,138.14,137.81,137.89,6006
20190301|2019-01-03 11:00,3,137.9,137.95,137.86,137.88,2843
20190301|2019-01-03 11:30,3,137.88,137.92,137.8,137.86,4153
20190301|2019-01-03 12:00,3,137.86,138.05,137.84,138.02,4793
20190301|2019-01-03 12:30,3,138.02,138.11,137.99,138.06,2884
20190301|2019-01-03 13:00,3,138.06,138.13,138.03,138.1,3064
20190301|2019-01-03 13:30,3,138.09,138.39,138.09,138.39,5141
20190301|2019-01-03 14:00,3,138.39,138.49,138.25,138.34,6117
20190301|2019-01-03 14:30,3,138.35,138.38,138.22,138.33,2898
20190301|2019-01-03 15:00,3,138.31,138.37,138.22,138.33,1131
20190301|2019-01-04 01:00,4,138,138,137.88,137.94,975
20190301|2019-01-04 01:30,4,137.94,138.02,137.85,137.85,576
20190301|2019-01-04 02:00,4,137.86,137.87,137.75,137.76,1451
20190301|2019-01-04 02:30,4,137.77,137.77,137.67,137.67,529
20190301|2019-01-04 03:00,4,137.67,137.8,137.64,137.68,672
20190301|2019-01-04 03:30,4,137.68,137.71,137.58,137.64,373
20190301|2019-01-04 04:00,4,137.65,137.7,137.61,137.7,303
20190301|2019-01-04 04:30,4,137.7,137.75,137.67,137.73,425
20190301|2019-01-04 05:00,4,137.74,137.76,137.65,137.71,3005
20190301|2019-01-04 05:30,4,137.71,137.76,137.64,137.65,1877
20190301|2019-01-04 06:00,4,137.65,137.71,137.62,137.7,2888
20190301|2019-01-04 06:30,4,137.7,137.7,137.59,137.68,4622
20190301|2019-01-04 07:00,4,137.68,137.91,137.65,137.88,10022
20190301|2019-01-04 07:30,4,137.89,137.93,137.52,137.66,11146
20190301|2019-01-04 08:00,4,137.67,137.74,137.5,137.51,5878
20190301|2019-01-04 08:30,4,137.53,137.59,137.44,137.49,10240
20190301|2019-01-04 09:00,4,137.48,137.54,137.32,137.36,9618
20190301|2019-01-04 09:30,4,137.35,137.43,137.18,137.18,8874
20190301|2019-01-04 10:00,4,137.19,137.31,137.12,137.3,10099
20190301|2019-01-04 10:30,4,137.3,137.34,137.24,137.26,4815
20190301|2019-01-04 11:00,4,137.26,137.34,137.21,137.26,4028
20190301|2019-01-04 11:30,4,137.26,137.26,137.11,137.12,3484
20190301|2019-01-04 12:00,4,137.12,137.23,137.09,137.19,3583
20190301|2019-01-04 12:30,4,137.18,137.25,137.12,137.13,4817
20190301|2019-01-04 13:00,4,137.14,137.27,137.14,137.23,3133
20190301|2019-01-04 13:30,4,137.23,137.29,137.16,137.29,5692
20190301|2019-01-04 14:00,4,137.29,137.29,137.21,137.21,1949
20190301|2019-01-04 14:30,4,137.22,137.25,137.18,137.24,1278
20190301|2019-01-04 15:00,4,137.24,137.27,137.14,137.17,498
20190301|2019-01-07 01:00,7,137.17,137.46,137.17,137.43,1066
20190301|2019-01-07 01:30,7,137.43,137.45,137.36,137.36,256
20190301|2019-01-07 02:00,7,137.36,137.42,137.32,137.4,632
20190301|2019-01-07 02:30,7,137.4,137.58,137.38,137.58,505
20190301|2019-01-07 03:00,7,137.57,137.66,137.51,137.66,238
20190301|2019-01-07 03:30,7,137.67,137.74,137.65,137.72,362
20190301|2019-01-07 04:00,7,137.72,137.72,137.58,137.58,412
20190301|2019-01-07 04:30,7,137.58,137.6,137.49,137.5,580
20190301|2019-01-07 05:00,7,137.5,137.58,137.47,137.49,1378
20190301|2019-01-07 05:30,7,137.49,137.51,137.41,137.42,1608
20190301|2019-01-07 06:00,7,137.42,137.46,137.4,137.45,1888
20190301|2019-01-07 06:30,7,137.46,137.57,137.44,137.47,3404
20190301|2019-01-07 07:00,7,137.46,137.51,137.41,137.5,4994
20190301|2019-01-07 07:30,7,137.49,137.54,137.43,137.46,4941
20190301|2019-01-07 08:00,7,137.45,137.45,137.35,137.42,4431
20190301|2019-01-07 08:30,7,137.42,137.52,137.4,137.5,4721
20190301|2019-01-07 09:00,7,137.51,137.53,137.26,137.31,6353
20190301|2019-01-07 09:30,7,137.31,137.36,137.28,137.33,4777
20190301|2019-01-07 10:00,7,137.33,137.34,137.14,137.15,6161
20190301|2019-01-07 10:30,7,137.15,137.16,137.02,137.02,3897
20190301|2019-01-07 11:00,7,137.03,137.03,136.94,136.99,3506
20190301|2019-01-07 11:30,7,137,137.07,137,137.03,1640
20190301|2019-01-07 12:00,7,137.03,137.03,136.98,136.99,1641
20190301|2019-01-07 12:30,7,136.99,137.09,136.99,137.04,2037
20190301|2019-01-07 13:00,7,137.04,137.07,136.99,137.04,1553
20190301|2019-01-07 13:30,7,137.04,137.09,137.02,137.04,3439
20190301|2019-01-07 14:00,7,137.04,137.04,136.95,136.95,1531
20190301|2019-01-07 14:30,7,136.96,137.01,136.92,136.96,2243
20190301|2019-01-07 15:00,7,136.95,136.97,136.88,136.88,955
20190301|2019-01-08 00:30,8,136.96,136.96,136.96,136.96,5
20190301|2019-01-08 01:00,8,137,137.05,136.95,136.96,606
20190301|2019-01-08 01:30,8,136.95,136.95,136.88,136.93,224
20190301|2019-01-08 02:00,8,136.94,136.99,136.92,136.96,736
20190301|2019-01-08 02:30,8,136.96,136.98,136.89,136.89,191
20190301|2019-01-08 03:00,8,136.86,136.91,136.83,136.86,196
20190301|2019-01-08 03:30,8,136.86,136.9,136.85,136.89,174
20190301|2019-01-08 04:00,8,136.9,136.96,136.89,136.96,125
20190301|2019-01-08 04:30,8,136.95,136.99,136.92,136.97,94
20190301|2019-01-08 05:00,8,136.97,137,136.95,136.96,640
20190301|2019-01-08 05:30,8,136.96,136.99,136.9,136.95,2111
20190301|2019-01-08 06:00,8,136.95,137.05,136.94,136.94,2352
20190301|2019-01-08 06:30,8,136.94,136.96,136.82,136.83,3044
20190301|2019-01-08 07:00,8,136.84,136.9,136.77,136.86,8130
20190301|2019-01-08 07:30,8,136.87,136.94,136.85,136.89,7377
20190301|2019-01-08 08:00,8,136.9,136.91,136.8,136.82,5480
20190301|2019-01-08 08:30,8,136.81,136.89,136.79,136.86,6198
20190301|2019-01-08 09:00,8,136.86,137.15,136.86,137,7179
20190301|2019-01-08 09:30,8,137.01,137.18,137.01,137.13,5341
20190301|2019-01-08 10:00,8,137.13,137.13,137.04,137.05,6689
20190301|2019-01-08 10:30,8,137.05,137.13,137.04,137.05,4748
20190301|2019-01-08 11:00,8,137.05,137.08,137.02,137.04,3195
20190301|2019-01-08 11:30,8,137.03,137.09,136.99,137.02,3781
20190301|2019-01-08 12:00,8,137.02,137.04,136.98,137.03,2594
20190301|2019-01-08 12:30,8,137.03,137.07,136.95,136.96,2702
20190301|2019-01-08 13:00,8,136.97,137.08,136.96,137.03,4361
20190301|2019-01-08 13:30,8,137.04,137.05,136.95,136.99,5508
20190301|2019-01-08 14:00,8,136.99,137,136.89,136.89,2946
20190301|2019-01-08 14:30,8,136.89,136.92,136.81,136.85,2572
20190301|2019-01-08 15:00,8,136.84,136.84,136.75,136.76,990
20190301|2019-01-09 01:00,9,136.85,136.9,136.72,136.72,466
20190301|2019-01-09 01:30,9,136.71,136.78,136.69,136.78,174
20190301|2019-01-09 02:00,9,136.79,136.86,136.79,136.85,588
20190301|2019-01-09 02:30,9,136.85,136.85,136.76,136.78,168
20190301|2019-01-09 03:00,9,136.8,136.83,136.68,136.69,167
20190301|2019-01-09 03:30,9,136.68,136.72,136.66,136.7,203
20190301|2019-01-09 04:00,9,136.7,136.74,136.68,136.72,86
20190301|2019-01-09 04:30,9,136.72,136.77,136.71,136.75,152
20190301|2019-01-09 05:00,9,136.75,136.78,136.73,136.75,937
20190301|2019-01-09 05:30,9,136.75,136.77,136.68,136.69,774
20190301|2019-01-09 06:00,9,136.69,136.76,136.69,136.75,1457
20190301|2019-01-09 06:30,9,136.75,136.78,136.67,136.67,3083
20190301|2019-01-09 07:00,9,136.67,136.7,136.63,136.65,7032
20190301|2019-01-09 07:30,9,136.65,136.71,136.63,136.65,6287
20190301|2019-01-09 08:00,9,136.65,136.75,136.65,136.69,5416
20190301|2019-01-09 08:30,9,136.7,136.73,136.63,136.73,6878
20190301|2019-01-09 09:00,9,136.72,136.79,136.41,136.78,9587
20190301|2019-01-09 09:30,9,136.78,137.05,136.78,136.98,12309
20190301|2019-01-09 10:00,9,136.99,137.02,136.64,136.69,10478
20190301|2019-01-09 10:30,9,136.7,136.74,136.57,136.57,5955
20190301|2019-01-09 11:00,9,136.57,136.69,136.56,136.66,2588
20190301|2019-01-09 11:30,9,136.66,136.68,136.64,136.67,1189
20190301|2019-01-09 12:00,9,136.66,136.78,136.65,136.78,2296
20190301|2019-01-09 12:30,9,136.78,136.84,136.76,136.77,2800
20190301|2019-01-09 13:00,9,136.77,136.85,136.7,136.8,5017
20190301|2019-01-09 13:30,9,136.81,136.86,136.64,136.69,7299
20190301|2019-01-09 14:00,9,136.69,136.69,136.54,136.55,3740
20190301|2019-01-09 14:30,9,136.55,136.68,136.53,136.66,2615
20190301|2019-01-09 15:00,9,136.66,136.71,136.64,136.67,961
20190301|2019-01-10 01:00,10,136.93,137.03,136.91,136.99,648
20190301|2019-01-10 01:30,10,136.98,137.08,136.94,137.08,295
20190301|2019-01-10 02:00,10,137.09,137.11,137,137.03,497
20190301|2019-01-10 02:30,10,137.03,137.03,136.94,136.96,257
20190301|2019-01-10 03:00,10,136.95,136.95,136.86,136.91,160
20190301|2019-01-10 03:30,10,136.9,136.96,136.89,136.92,59
20190301|2019-01-10 04:00,10,136.93,136.94,136.81,136.82,163
20190301|2019-01-10 04:30,10,136.83,136.91,136.81,136.9,105
20190301|2019-01-10 05:00,10,136.91,136.95,136.85,136.91,913
20190301|2019-01-10 05:30,10,136.91,136.97,136.91,136.94,676
20190301|2019-01-10 06:00,10,136.95,136.95,136.87,136.87,1421
20190301|2019-01-10 06:30,10,136.87,136.92,136.84,136.91,2722
20190301|2019-01-10 07:00,10,136.92,136.92,136.76,136.8,5305
20190301|2019-01-10 07:30,10,136.8,136.92,136.79,136.91,6265
20190301|2019-01-10 08:00,10,136.91,137.03,136.82,137,6107
20190301|2019-01-10 08:30,10,137,137.09,136.95,137.05,9002
20190301|2019-01-10 09:00,10,137.05,137.07,136.95,136.95,7949
20190301|2019-01-10 09:30,10,136.95,137,136.87,136.88,7006
20190301|2019-01-10 10:00,10,136.87,136.94,136.81,136.81,4175
20190301|2019-01-10 10:30,10,136.81,136.84,136.74,136.82,5441
20190301|2019-01-10 11:00,10,136.83,136.93,136.82,136.89,4562
20190301|2019-01-10 11:30,10,136.89,136.9,136.81,136.85,3632
20190301|2019-01-10 12:00,10,136.85,136.89,136.78,136.81,4362
20190301|2019-01-10 12:30,10,136.81,136.92,136.8,136.81,1998
20190301|2019-01-10 13:00,10,136.81,136.81,136.73,136.75,2498
20190301|2019-01-10 13:30,10,136.75,136.83,136.75,136.78,4409
20190301|2019-01-10 14:00,10,136.79,136.8,136.73,136.73,2110
20190301|2019-01-10 14:30,10,136.74,136.74,136.66,136.68,2158
20190301|2019-01-10 15:00,10,136.68,136.72,136.66,136.71,1134
20190301|2019-01-11 00:30,11,136.83,136.83,136.83,136.83,1
20190301|2019-01-11 01:00,11,136.78,136.78,136.73,136.75,423
20190301|2019-01-11 01:30,11,136.76,136.83,136.75,136.82,176
20190301|2019-01-11 02:00,11,136.83,136.9,136.8,136.87,640
20190301|2019-01-11 02:30,11,136.87,136.9,136.85,136.89,293
20190301|2019-01-11 03:00,11,136.89,136.94,136.88,136.93,196
20190301|2019-01-11 03:30,11,136.92,136.93,136.87,136.87,62
20190301|2019-01-11 04:00,11,136.86,136.88,136.83,136.86,108
20190301|2019-01-11 04:30,11,136.87,136.9,136.74,136.78,248
20190301|2019-01-11 05:00,11,136.77,136.95,136.77,136.91,1473
20190301|2019-01-11 05:30,11,136.91,136.93,136.73,136.81,2269
20190301|2019-01-11 06:00,11,136.8,136.82,136.77,136.79,831
20190301|2019-01-11 06:30,11,136.79,136.83,136.79,136.83,1072
20190301|2019-01-11 07:00,11,136.83,136.98,136.82,136.96,4883
20190301|2019-01-11 07:30,11,136.96,137.08,136.92,137.02,6395
20190301|2019-01-11 08:00,11,137.02,137.04,136.95,137.04,4236
20190301|2019-01-11 08:30,11,137.05,137.13,137.05,137.08,4053
20190301|2019-01-11 09:00,11,137.09,137.14,137.05,137.12,4534
20190301|2019-01-11 09:30,11,137.12,137.13,136.94,136.96,6134
20190301|2019-01-11 10:00,11,136.96,137,136.94,136.95,4151
20190301|2019-01-11 10:30,11,136.94,136.98,136.9,136.95,3341
20190301|2019-01-11 11:00,11,136.96,137.01,136.94,137,2101
20190301|2019-01-11 11:30,11,137,137.03,136.95,137.02,1533
20190301|2019-01-11 12:00,11,137.02,137.07,137.01,137.04,1625
20190301|2019-01-11 12:30,11,137.03,137.03,136.94,136.98,2542
20190301|2019-01-11 13:00,11,136.97,137.01,136.94,136.99,1609
20190301|2019-01-11 13:30,11,136.99,137,136.94,136.97,3022
20190301|2019-01-11 14:00,11,136.97,136.97,136.9,136.93,1365
20190301|2019-01-11 14:30,11,136.92,136.96,136.92,136.96,548
20190301|2019-01-11 15:00,11,136.95,136.95,136.89,136.93,715
20190301|2019-01-14 01:00,14,137.13,137.17,137.03,137.05,742
20190301|2019-01-14 01:30,14,137.05,137.12,137.03,137.11,155
20190301|2019-01-14 02:00,14,137.12,137.16,137.1,137.1,311
20190301|2019-01-14 02:30,14,137.1,137.1,137.05,137.1,115
20190301|2019-01-14 03:00,14,137.1,137.1,137.04,137.07,241
20190301|2019-01-14 03:30,14,137.07,137.14,137.06,137.14,187
20190301|2019-01-14 04:00,14,137.13,137.22,137.12,137.15,294
20190301|2019-01-14 04:30,14,137.15,137.2,137.14,137.15,225
20190301|2019-01-14 05:00,14,137.16,137.34,137.16,137.32,2137
20190301|2019-01-14 05:30,14,137.32,137.32,137.2,137.23,1848
20190301|2019-01-14 06:00,14,137.23,137.32,137.22,137.24,2228
20190301|2019-01-14 06:30,14,137.23,137.28,137.17,137.28,2320
20190301|2019-01-14 07:00,14,137.28,137.3,137.19,137.22,4422
20190301|2019-01-14 07:30,14,137.21,137.24,137.07,137.13,4982
20190301|2019-01-14 08:00,14,137.14,137.19,137.14,137.19,3260
20190301|2019-01-14 08:30,14,137.19,137.28,137.15,137.21,5973
20190301|2019-01-14 09:00,14,137.2,137.22,137.05,137.12,5706
20190301|2019-01-14 09:30,14,137.12,137.15,136.97,137,4486
20190301|2019-01-14 10:00,14,137,137.05,136.93,136.95,6245
20190301|2019-01-14 10:30,14,136.96,136.99,136.93,136.98,3277
20190301|2019-01-14 11:00,14,136.98,136.99,136.93,136.94,1714
20190301|2019-01-14 11:30,14,136.94,136.98,136.93,136.96,1350
20190301|2019-01-14 12:00,14,136.96,137.01,136.95,136.97,1689
20190301|2019-01-14 12:30,14,136.96,136.98,136.94,136.96,1238
20190301|2019-01-14 13:00,14,136.96,136.97,136.94,136.94,1783
20190301|2019-01-14 13:30,14,136.94,136.95,136.83,136.86,3310
20190301|2019-01-14 14:00,14,136.86,136.86,136.79,136.81,2493
20190301|2019-01-14 14:30,14,136.8,136.89,136.8,136.86,1509
20190301|2019-01-14 15:00,14,136.86,136.88,136.86,136.86,785
20190301|2019-01-15 01:00,15,136.74,136.8,136.71,136.79,411
20190301|2019-01-15 01:30,15,136.79,136.83,136.78,136.83,255
20190301|2019-01-15 02:00,15,136.83,136.88,136.78,136.8,646
20190301|2019-01-15 02:30,15,136.82,136.9,136.82,136.9,409
20190301|2019-01-15 03:00,15,136.9,137.07,136.9,136.99,832
20190301|2019-01-15 03:30,15,136.99,137.05,136.98,137.04,429
20190301|2019-01-15 04:00,15,137.04,137.05,136.99,137.04,316
20190301|2019-01-15 04:30,15,137.04,137.08,136.99,137,321
20190301|2019-01-15 05:00,15,137,137.06,136.97,136.99,1358
20190301|2019-01-15 05:30,15,136.99,137.04,136.95,137.02,2245
20190301|2019-01-15 06:00,15,137.03,137.05,137,137.02,1821
20190301|2019-01-15 06:30,15,137.02,137.03,136.99,137,1465
20190301|2019-01-15 07:00,15,136.99,137.02,136.9,136.91,4631
20190301|2019-01-15 07:30,15,136.92,137.11,136.91,137.11,8397
20190301|2019-01-15 08:00,15,137.11,137.12,136.97,137.01,4806
20190301|2019-01-15 08:30,15,137.01,137.01,136.83,136.86,6702
20190301|2019-01-15 09:00,15,136.85,136.93,136.76,136.89,9585
20190301|2019-01-15 09:30,15,136.88,136.91,136.79,136.84,6393
20190301|2019-01-15 10:00,15,136.84,136.91,136.81,136.89,5516
20190301|2019-01-15 10:30,15,136.89,136.93,136.81,136.82,4777
20190301|2019-01-15 11:00,15,136.82,136.83,136.76,136.79,4174
20190301|2019-01-15 11:30,15,136.79,136.86,136.78,136.85,2764
20190301|2019-01-15 12:00,15,136.85,136.85,136.82,136.84,2779
20190301|2019-01-15 12:30,15,136.84,136.9,136.82,136.86,3309
20190301|2019-01-15 13:00,15,136.86,136.96,136.85,136.96,2929
20190301|2019-01-15 13:30,15,136.97,137.02,136.82,136.88,4989
20190301|2019-01-15 14:00,15,136.88,136.89,136.79,136.79,2737
20190301|2019-01-15 14:30,15,136.79,136.8,136.73,136.75,1107
20190301|2019-01-15 15:00,15,136.74,136.83,136.74,136.83,868
20190301|2019-01-16 01:00,16,136.84,136.84,136.7,136.71,306
20190301|2019-01-16 01:30,16,136.73,136.75,136.7,136.7,122
20190301|2019-01-16 02:00,16,136.71,136.73,136.65,136.66,506
20190301|2019-01-16 02:30,16,136.66,136.73,136.66,136.71,285
20190301|2019-01-16 03:00,16,136.7,136.7,136.55,136.55,970
20190301|2019-01-16 03:30,16,136.55,136.56,136.46,136.47,596
20190301|2019-01-16 04:00,16,136.47,136.49,136.42,136.42,280
20190301|2019-01-16 04:30,16,136.43,136.44,136.34,136.34,474
20190301|2019-01-16 05:00,16,136.34,136.47,136.33,136.47,1721
20190301|2019-01-16 05:30,16,136.47,136.47,136.43,136.43,775
20190301|2019-01-16 06:00,16,136.45,136.55,136.45,136.52,2028
20190301|2019-01-16 06:30,16,136.53,136.56,136.48,136.48,2176
20190301|2019-01-16 07:00,16,136.48,136.57,136.46,136.57,4769
20190301|2019-01-16 07:30,16,136.57,136.62,136.54,136.58,4591
20190301|2019-01-16 08:00,16,136.57,136.62,136.56,136.56,4651
20190301|2019-01-16 08:30,16,136.56,136.58,136.44,136.48,5876
20190301|2019-01-16 09:00,16,136.48,136.55,136.4,136.5,8317
20190301|2019-01-16 09:30,16,136.5,136.58,136.5,136.56,4983
20190301|2019-01-16 10:00,16,136.55,136.61,136.55,136.56,4337
20190301|2019-01-16 10:30,16,136.56,136.57,136.49,136.5,6557
20190301|2019-01-16 11:00,16,136.5,136.57,136.46,136.57,6786
20190301|2019-01-16 11:30,16,136.56,136.61,136.54,136.56,2981
20190301|2019-01-16 12:00,16,136.57,136.63,136.55,136.59,2287
20190301|2019-01-16 12:30,16,136.59,136.66,136.59,136.64,1826
20190301|2019-01-16 13:00,16,136.64,136.66,136.5,136.5,3285
20190301|2019-01-16 13:30,16,136.5,136.53,136.47,136.53,4560
20190301|2019-01-16 14:00,16,136.53,136.53,136.44,136.5,3453
20190301|2019-01-16 14:30,16,136.5,136.56,136.49,136.49,1588
20190301|2019-01-16 15:00,16,136.51,136.55,136.47,136.47,945
20190301|2019-01-17 00:30,17,136.66,136.69,136.66,136.69,31
20190301|2019-01-17 01:00,17,136.66,136.73,136.6,136.72,963
20190301|2019-01-17 01:30,17,136.72,136.78,136.71,136.76,153
20190301|2019-01-17 02:00,17,136.75,136.83,136.73,136.78,328
20190301|2019-01-17 02:30,17,136.78,136.78,136.63,136.66,215
20190301|2019-01-17 03:00,17,136.66,136.66,136.59,136.59,243
20190301|2019-01-17 03:30,17,136.59,136.7,136.58,136.65,139
20190301|2019-01-17 04:00,17,136.64,136.64,136.53,136.57,133
20190301|2019-01-17 04:30,17,136.57,136.63,136.57,136.58,98
20190301|2019-01-17 05:00,17,136.59,136.71,136.59,136.69,1235
20190301|2019-01-17 05:30,17,136.7,136.7,136.61,136.63,1291
20190301|2019-01-17 06:00,17,136.62,136.66,136.59,136.64,1399
20190301|2019-01-17 06:30,17,136.63,136.64,136.61,136.63,1652
20190301|2019-01-17 07:00,17,136.63,136.85,136.61,136.83,6552
20190301|2019-01-17 07:30,17,136.82,136.83,136.6,136.63,8157
20190301|2019-01-17 08:00,17,136.63,136.71,136.62,136.63,5773
20190301|2019-01-17 08:30,17,136.63,136.67,136.53,136.58,8447
20190301|2019-01-17 09:00,17,136.58,136.64,136.53,136.62,6339
20190301|2019-01-17 09:30,17,136.61,136.72,136.61,136.68,5072
20190301|2019-01-17 10:00,17,136.68,136.69,136.61,136.63,5859
20190301|2019-01-17 10:30,17,136.62,136.65,136.58,136.65,3273
20190301|2019-01-17 11:00,17,136.65,136.65,136.61,136.63,2423
20190301|2019-01-17 11:30,17,136.63,136.65,136.61,136.62,2734
20190301|2019-01-17 12:00,17,136.63,136.64,136.6,136.62,1973
20190301|2019-01-17 12:30,17,136.62,136.71,136.62,136.68,1711
20190301|2019-01-17 13:00,17,136.68,136.74,136.67,136.73,1917
20190301|2019-01-17 13:30,17,136.72,136.74,136.32,136.46,12346
20190301|2019-01-17 14:00,17,136.47,136.58,136.45,136.46,4490
20190301|2019-01-17 14:30,17,136.45,136.55,136.45,136.54,1261
20190301|2019-01-17 15:00,17,136.52,136.55,136.5,136.55,357
20190301|2019-01-18 01:00,18,136.49,136.49,136.4,136.42,169
20190301|2019-01-18 01:30,18,136.41,136.47,136.4,136.45,159
20190301|2019-01-18 02:00,18,136.45,136.45,136.32,136.33,234
20190301|2019-01-18 02:30,18,136.32,136.32,136.24,136.25,458
20190301|2019-01-18 03:00,18,136.25,136.28,136.22,136.23,184
20190301|2019-01-18 03:30,18,136.24,136.3,136.22,136.27,275
20190301|2019-01-18 04:00,18,136.27,136.37,136.27,136.35,229
20190301|2019-01-18 04:30,18,136.35,136.36,136.28,136.33,254
20190301|2019-01-18 05:00,18,136.33,136.34,136.26,136.26,1156
20190301|2019-01-18 05:30,18,136.27,136.32,136.22,136.26,1408
20190301|2019-01-18 06:00,18,136.26,136.39,136.26,136.39,2118
20190301|2019-01-18 06:30,18,136.38,136.4,136.33,136.38,2434
20190301|2019-01-18 07:00,18,136.37,136.48,136.35,136.42,7951
20190301|2019-01-18 07:30,18,136.42,136.42,136.13,136.31,8849
20190301|2019-01-18 08:00,18,136.3,136.34,136.2,136.21,4281
20190301|2019-01-18 08:30,18,136.21,136.31,136.21,136.27,6666
20190301|2019-01-18 09:00,18,136.27,136.33,136.12,136.24,9541
20190301|2019-01-18 09:30,18,136.24,136.24,136.04,136.05,5896
20190301|2019-01-18 10:00,18,136.04,136.06,135.96,135.96,7270
20190301|2019-01-18 10:30,18,135.97,136.03,135.95,135.98,4167
20190301|2019-01-18 11:00,18,135.97,135.97,135.92,135.95,3269
20190301|2019-01-18 11:30,18,135.95,136.01,135.95,135.97,2186
20190301|2019-01-18 12:00,18,135.98,136.05,135.97,136.05,1628
20190301|2019-01-18 12:30,18,136.04,136.08,136.03,136.04,2619
20190301|2019-01-18 13:00,18,136.05,136.17,136.04,136.13,2227
20190301|2019-01-18 13:30,18,136.14,136.19,136.12,136.15,3763
20190301|2019-01-18 14:00,18,136.14,136.14,136.08,136.1,1996
20190301|2019-01-18 14:30,18,136.1,136.13,136.06,136.07,1848
20190301|2019-01-18 15:00,18,136.06,136.09,136.01,136.01,514
20190301|2019-01-21 01:00,21,136.15,136.19,136.15,136.18,537
20190301|2019-01-21 01:30,21,136.17,136.23,136.16,136.2,246
20190301|2019-01-21 02:00,21,136.2,136.27,136.19,136.26,357
20190301|2019-01-21 02:30,21,136.26,136.3,136.26,136.27,248
20190301|2019-01-21 03:00,21,136.27,136.29,136.25,136.26,195
20190301|2019-01-21 03:30,21,136.26,136.3,136.25,136.28,207
20190301|2019-01-21 04:00,21,136.28,136.29,136.26,136.26,96
20190301|2019-01-21 04:30,21,136.25,136.25,136.2,136.23,121
20190301|2019-01-21 05:00,21,136.24,136.28,136.23,136.28,587
20190301|2019-01-21 05:30,21,136.27,136.3,136.25,136.27,636
20190301|2019-01-21 06:00,21,136.28,136.28,136.24,136.24,508
20190301|2019-01-21 06:30,21,136.24,136.27,136.24,136.27,733
20190301|2019-01-21 07:00,21,136.26,136.33,136.26,136.33,2189
20190301|2019-01-21 07:30,21,136.32,136.33,136.24,136.26,2902
20190301|2019-01-21 08:00,21,136.26,136.28,136.24,136.26,1382
20190301|2019-01-21 08:30,21,136.26,136.29,136.23,136.25,1433
20190301|2019-01-21 09:00,21,136.24,136.26,136.21,136.25,1240
20190301|2019-01-21 09:30,21,136.25,136.27,136.21,136.22,1591
20190301|2019-01-21 10:00,21,136.22,136.24,136.14,136.15,1763
20190301|2019-01-21 10:30,21,136.15,136.22,136.15,136.21,685
20190301|2019-01-21 11:00,21,136.21,136.25,136.2,136.24,522
20190301|2019-01-21 11:30,21,136.23,136.26,136.22,136.24,403
20190301|2019-01-21 12:00,21,136.24,136.25,136.2,136.24,419
20190301|2019-01-21 12:30,21,136.24,136.27,136.24,136.25,364
20190301|2019-01-21 13:00,21,136.25,136.27,136.22,136.23,521
20190301|2019-01-21 13:30,21,136.22,136.25,136.22,136.25,296
20190301|2019-01-21 14:00,21,136.25,136.27,136.24,136.25,696
20190301|2019-01-21 14:30,21,136.26,136.27,136.25,136.27,78
20190301|2019-01-21 15:00,21,136.26,136.27,136.25,136.26,236
20190301|2019-01-22 01:00,22,136.39,136.51,136.39,136.48,568
20190301|2019-01-22 01:30,22,136.47,136.53,136.47,136.51,88
20190301|2019-01-22 02:00,22,136.51,136.57,136.49,136.51,485
20190301|2019-01-22 02:30,22,136.51,136.51,136.43,136.43,187
20190301|2019-01-22 03:00,22,136.45,136.45,136.38,136.4,82
20190301|2019-01-22 03:30,22,136.39,136.39,136.35,136.37,284
20190301|2019-01-22 04:00,22,136.36,136.36,136.31,136.34,258
20190301|2019-01-22 04:30,22,136.34,136.42,136.34,136.4,856
20190301|2019-01-22 05:00,22,136.39,136.42,136.37,136.41,939
20190301|2019-01-22 05:30,22,136.42,136.49,136.41,136.41,2048
20190301|2019-01-22 06:00,22,136.41,136.47,136.38,136.42,1754
20190301|2019-01-22 06:30,22,136.43,136.51,136.41,136.51,1634
20190301|2019-01-22 07:00,22,136.5,136.5,136.45,136.49,4366
20190301|2019-01-22 07:30,22,136.49,136.62,136.49,136.58,5882
20190301|2019-01-22 08:00,22,136.59,136.67,136.55,136.57,6243
20190301|2019-01-22 08:30,22,136.57,136.67,136.56,136.57,7360
20190301|2019-01-22 09:00,22,136.57,136.66,136.52,136.53,6015
20190301|2019-01-22 09:30,22,136.54,136.57,136.51,136.56,4901
20190301|2019-01-22 10:00,22,136.55,136.63,136.55,136.6,4298
20190301|2019-01-22 10:30,22,136.59,136.66,136.56,136.65,4252
20190301|2019-01-22 11:00,22,136.65,136.68,136.63,136.66,3996
20190301|2019-01-22 11:30,22,136.66,136.72,136.65,136.72,2703
20190301|2019-01-22 12:00,22,136.73,136.9,136.73,136.83,6191
20190301|2019-01-22 12:30,22,136.84,136.84,136.77,136.78,2790
20190301|2019-01-22 13:00,22,136.78,136.83,136.77,136.81,1827
20190301|2019-01-22 13:30,22,136.81,136.93,136.77,136.9,6472
20190301|2019-01-22 14:00,22,136.91,136.91,136.8,136.81,4872
20190301|2019-01-22 14:30,22,136.81,136.85,136.74,136.81,4326
20190301|2019-01-22 15:00,22,136.81,136.82,136.77,136.8,1722
20190301|2019-01-23 01:00,23,136.71,136.83,136.69,136.83,432
20190301|2019-01-23 01:30,23,136.83,136.84,136.8,136.83,125
20190301|2019-01-23 02:00,23,136.83,136.87,136.76,136.78,396
20190301|2019-01-23 02:30,23,136.79,136.8,136.73,136.78,252
20190301|2019-01-23 03:00,23,136.76,136.77,136.65,136.67,291
20190301|2019-01-23 03:30,23,136.67,136.7,136.63,136.65,456
20190301|2019-01-23 04:00,23,136.65,136.7,136.63,136.64,306
20190301|2019-01-23 04:30,23,136.64,136.67,136.61,136.66,187
20190301|2019-01-23 05:00,23,136.65,136.65,136.56,136.56,1884
20190301|2019-01-23 05:30,23,136.56,136.59,136.53,136.57,1069
20190301|2019-01-23 06:00,23,136.58,136.58,136.52,136.53,2316
20190301|2019-01-23 06:30,23,136.52,136.57,136.51,136.56,2381
20190301|2019-01-23 07:00,23,136.57,136.57,136.46,136.48,6193
20190301|2019-01-23 07:30,23,136.48,136.58,136.47,136.49,11011
20190301|2019-01-23 08:00,23,136.49,136.61,136.48,136.59,6304
20190301|2019-01-23 08:30,23,136.59,136.73,136.58,136.72,9682
20190301|2019-01-23 09:00,23,136.72,136.78,136.67,136.72,10533
20190301|2019-01-23 09:30,23,136.73,136.81,136.72,136.75,7536
20190301|2019-01-23 10:00,23,136.75,136.88,136.68,136.83,7965
20190301|2019-01-23 10:30,23,136.83,136.86,136.76,136.83,8607
20190301|2019-01-23 11:00,23,136.84,136.86,136.74,136.76,5923
20190301|2019-01-23 11:30,23,136.76,136.77,136.72,136.74,2307
20190301|2019-01-23 12:00,23,136.74,136.78,136.69,136.72,2137
20190301|2019-01-23 12:30,23,136.71,136.71,136.67,136.69,2408
20190301|2019-01-23 13:00,23,136.68,136.72,136.66,136.69,2322
20190301|2019-01-23 13:30,23,136.68,136.76,136.68,136.73,4208
20190301|2019-01-23 14:00,23,136.74,136.74,136.71,136.73,1238
20190301|2019-01-23 14:30,23,136.73,136.76,136.72,136.75,988
20190301|2019-01-23 15:00,23,136.76,136.85,136.75,136.85,1175
20190301|2019-01-24 01:00,24,136.77,136.9,136.76,136.88,277
20190301|2019-01-24 01:30,24,136.88,136.93,136.88,136.9,95
20190301|2019-01-24 02:00,24,136.89,136.94,136.86,136.89,683
20190301|2019-01-24 02:30,24,136.89,136.91,136.85,136.87,467
20190301|2019-01-24 03:00,24,136.88,136.89,136.81,136.84,334
20190301|2019-01-24 03:30,24,136.84,136.85,136.83,136.83,117
20190301|2019-01-24 04:00,24,136.84,136.87,136.82,136.82,456
20190301|2019-01-24 04:30,24,136.82,136.83,136.77,136.8,925
20190301|2019-01-24 05:00,24,136.79,136.95,136.79,136.94,2606
20190301|2019-01-24 05:30,24,136.94,137,136.92,137,1442
20190301|2019-01-24 06:00,24,136.99,137.03,136.97,137.02,2577
20190301|2019-01-24 06:30,24,137.02,137.08,137.01,137.06,3494
20190301|2019-01-24 07:00,24,137.05,137.27,137.03,137.14,8398
20190301|2019-01-24 07:30,24,137.14,137.24,137.09,137.18,8321
20190301|2019-01-24 08:00,24,137.18,137.18,137.08,137.17,3529
20190301|2019-01-24 08:30,24,137.17,137.22,137.11,137.16,7355
20190301|2019-01-24 09:00,24,137.16,137.2,137.01,137.01,5028
20190301|2019-01-24 09:30,24,137.01,137.11,137.01,137.09,4020
20190301|2019-01-24 10:00,24,137.09,137.24,137.09,137.16,5370
20190301|2019-01-24 10:30,24,137.16,137.18,137.09,137.14,2980
20190301|2019-01-24 11:00,24,137.14,137.22,137.1,137.21,2688
20190301|2019-01-24 11:30,24,137.22,137.23,137.19,137.22,2592
20190301|2019-01-24 12:00,24,137.22,137.25,137.2,137.21,2102
20190301|2019-01-24 12:30,24,137.21,137.22,137.17,137.17,1869
20190301|2019-01-24 13:00,24,137.17,137.2,137.16,137.17,1782
20190301|2019-01-24 13:30,24,137.18,137.19,137.14,137.17,3363
20190301|2019-01-24 14:00,24,137.18,137.18,137.11,137.15,1871
20190301|2019-01-24 14:30,24,137.15,137.19,137.15,137.18,699
20190301|2019-01-24 15:00,24,137.18,137.23,137.18,137.21,594
20190301|2019-01-25 01:00,25,137.03,137.09,136.95,136.99,918
20190301|2019-01-25 01:30,25,136.98,137.07,136.97,137.04,357
20190301|2019-01-25 02:00,25,137.04,137.07,136.98,136.98,483
20190301|2019-01-25 02:30,25,136.97,136.99,136.94,136.96,440
20190301|2019-01-25 03:00,25,136.97,137.03,136.97,137.02,274
20190301|2019-01-25 03:30,25,137.03,137.08,137.02,137.08,171
20190301|2019-01-25 04:00,25,137.08,137.12,137.07,137.07,183
20190301|2019-01-25 04:30,25,137.08,137.08,137.04,137.07,73
20190301|2019-01-25 05:00,25,137.05,137.06,137.03,137.06,845
20190301|2019-01-25 05:30,25,137.06,137.07,137.01,137.04,769
20190301|2019-01-25 06:00,25,137.04,137.09,137.03,137.06,1591
20190301|2019-01-25 06:30,25,137.06,137.09,137.05,137.06,1592
20190301|2019-01-25 07:00,25,137.06,137.07,136.91,136.94,5955
20190301|2019-01-25 07:30,25,136.95,136.98,136.92,136.94,5257
20190301|2019-01-25 08:00,25,136.94,136.95,136.84,136.85,5862
20190301|2019-01-25 08:30,25,136.85,136.91,136.82,136.89,8944
20190301|2019-01-25 09:00,25,136.89,136.89,136.72,136.77,8194
20190301|2019-01-25 09:30,25,136.77,136.79,136.71,136.75,7136
20190301|2019-01-25 10:00,25,136.75,136.84,136.73,136.83,4668
20190301|2019-01-25 10:30,25,136.83,136.84,136.81,136.82,2697
20190301|2019-01-25 11:00,25,136.82,136.83,136.73,136.74,3149
20190301|2019-01-25 11:30,25,136.74,136.75,136.65,136.65,4539
20190301|2019-01-25 12:00,25,136.65,136.73,136.64,136.69,2563
20190301|2019-01-25 12:30,25,136.7,136.74,136.7,136.73,1526
20190301|2019-01-25 13:00,25,136.73,136.74,136.68,136.74,1919
20190301|2019-01-25 13:30,25,136.74,136.79,136.71,136.72,3044
20190301|2019-01-25 14:00,25,136.72,136.73,136.67,136.71,1733
20190301|2019-01-25 14:30,25,136.71,136.74,136.7,136.71,1519
20190301|2019-01-25 15:00,25,136.72,136.73,136.7,136.71,418
20190301|2019-01-28 01:00,28,136.78,136.79,136.7,136.7,872
20190301|2019-01-28 01:30,28,136.7,136.7,136.58,136.65,578
20190301|2019-01-28 02:00,28,136.64,136.69,136.61,136.69,301
20190301|2019-01-28 02:30,28,136.71,136.71,136.67,136.68,197
20190301|2019-01-28 03:00,28,136.68,136.68,136.65,136.68,64
20190301|2019-01-28 03:30,28,136.68,136.69,136.63,136.63,104
20190301|2019-01-28 04:00,28,136.63,136.65,136.62,136.65,124
20190301|2019-01-28 04:30,28,136.65,136.65,136.61,136.64,344
20190301|2019-01-28 05:00,28,136.62,136.63,136.53,136.58,1812
20190301|2019-01-28 05:30,28,136.58,136.58,136.52,136.56,1207
20190301|2019-01-28 06:00,28,136.55,136.57,136.49,136.53,1531
20190301|2019-01-28 06:30,28,136.53,136.59,136.53,136.56,3356
20190301|2019-01-28 07:00,28,136.56,136.69,136.55,136.68,6499
20190301|2019-01-28 07:30,28,136.67,136.76,136.66,136.7,5821
20190301|2019-01-28 08:00,28,136.7,136.82,136.7,136.76,5595
20190301|2019-01-28 08:30,28,136.77,136.86,136.74,136.84,7040
20190301|2019-01-28 09:00,28,136.84,136.87,136.76,136.8,6292
20190301|2019-01-28 09:30,28,136.81,136.83,136.76,136.81,3957
20190301|2019-01-28 10:00,28,136.81,136.87,136.78,136.83,3297
20190301|2019-01-28 10:30,28,136.83,136.94,136.82,136.93,4063
20190301|2019-01-28 11:00,28,136.93,136.96,136.87,136.89,3294
20190301|2019-01-28 11:30,28,136.88,136.93,136.88,136.88,1943
20190301|2019-01-28 12:00,28,136.89,136.94,136.88,136.93,2702
20190301|2019-01-28 12:30,28,136.92,136.93,136.87,136.9,2241
20190301|2019-01-28 13:00,28,136.89,136.91,136.86,136.89,2183
20190301|2019-01-28 13:30,28,136.88,136.93,136.83,136.92,6451
20190301|2019-01-28 14:00,28,136.92,136.92,136.83,136.83,3090
20190301|2019-01-28 14:30,28,136.84,136.86,136.83,136.84,1309
20190301|2019-01-28 15:00,28,136.83,136.88,136.83,136.87,742
20190301|2019-01-29 01:00,29,136.9,136.95,136.86,136.93,396
20190301|2019-01-29 01:30,29,136.94,136.95,136.92,136.95,139
20190301|2019-01-29 02:00,29,136.94,137.02,136.94,137,483
20190301|2019-01-29 02:30,29,136.99,136.99,136.87,136.88,262
20190301|2019-01-29 03:00,29,136.87,136.9,136.85,136.86,199
20190301|2019-01-29 03:30,29,136.86,136.9,136.83,136.84,153
20190301|2019-01-29 04:00,29,136.84,136.92,136.84,136.91,104
20190301|2019-01-29 04:30,29,136.9,136.93,136.89,136.92,120
20190301|2019-01-29 05:00,29,136.9,136.95,136.89,136.9,627
20190301|2019-01-29 05:30,29,136.9,136.9,136.8,136.81,3018
20190301|2019-01-29 06:00,29,136.82,136.9,136.82,136.89,1204
20190301|2019-01-29 06:30,29,136.89,136.9,136.86,136.89,1572
20190301|2019-01-29 07:00,29,136.89,136.92,136.85,136.87,3271
20190301|2019-01-29 07:30,29,136.86,136.87,136.77,136.8,3694
20190301|2019-01-29 08:00,29,136.8,136.88,136.8,136.84,3339
20190301|2019-01-29 08:30,29,136.84,136.9,136.81,136.83,5080
20190301|2019-01-29 09:00,29,136.83,136.91,136.83,136.84,3868
20190301|2019-01-29 09:30,29,136.83,137.01,136.81,136.99,5531
20190301|2019-01-29 10:00,29,136.99,137.02,136.96,137.01,4726
20190301|2019-01-29 10:30,29,137.02,137.03,136.97,136.99,2419
20190301|2019-01-29 11:00,29,136.99,137.01,136.97,136.99,1463
20190301|2019-01-29 11:30,29,137,137.01,136.97,136.99,2041
20190301|2019-01-29 12:00,29,137,137.05,136.98,137.02,2293
20190301|2019-01-29 12:30,29,137.01,137.03,136.98,137.01,2038
20190301|2019-01-29 13:00,29,137.01,137.07,137.01,137.07,2914
20190301|2019-01-29 13:30,29,137.07,137.18,137.06,137.15,5269
20190301|2019-01-29 14:00,29,137.15,137.15,137.09,137.1,2009
20190301|2019-01-29 14:30,29,137.1,137.13,137.08,137.13,1458
20190301|2019-01-29 15:00,29,137.13,137.16,137.1,137.12,1149
20190301|2019-01-30 01:00,30,137.03,137.06,136.96,137.05,524
20190301|2019-01-30 01:30,30,137.05,137.06,136.98,136.99,167
20190301|2019-01-30 02:00,30,136.98,137,136.93,136.93,549
20190301|2019-01-30 02:30,30,136.92,136.94,136.9,136.94,304
20190301|2019-01-30 03:00,30,136.94,136.96,136.94,136.95,63
20190301|2019-01-30 03:30,30,136.94,136.96,136.91,136.93,108
20190301|2019-01-30 04:00,30,136.94,136.94,136.89,136.9,81
20190301|2019-01-30 04:30,30,136.92,136.94,136.91,136.93,123
20190301|2019-01-30 05:00,30,136.92,136.96,136.91,136.95,855
20190301|2019-01-30 05:30,30,136.95,136.98,136.94,136.97,558
20190301|2019-01-30 06:00,30,136.96,136.97,136.91,136.95,1224
20190301|2019-01-30 06:30,30,136.95,136.98,136.92,136.96,1869
20190301|2019-01-30 07:00,30,136.97,136.98,136.86,136.88,5526
20190301|2019-01-30 07:30,30,136.88,136.94,136.87,136.93,5074
20190301|2019-01-30 08:00,30,136.92,136.96,136.89,136.89,4229
20190301|2019-01-30 08:30,30,136.89,136.9,136.86,136.88,7549
20190301|2019-01-30 09:00,30,136.88,136.94,136.88,136.92,4364
20190301|2019-01-30 09:30,30,136.92,136.93,136.82,136.83,6536
20190301|2019-01-30 10:00,30,136.83,136.84,136.76,136.82,6634
20190301|2019-01-30 10:30,30,136.82,136.85,136.76,136.78,3676
20190301|2019-01-30 11:00,30,136.77,136.8,136.76,136.8,2368
20190301|2019-01-30 11:30,30,136.79,136.84,136.79,136.84,1824
20190301|2019-01-30 12:00,30,136.83,136.83,136.79,136.82,1452
20190301|2019-01-30 12:30,30,136.81,136.83,136.78,136.78,2328
20190301|2019-01-30 13:00,30,136.79,137.04,136.76,137.01,11871
20190301|2019-01-30 13:30,30,137.01,137.31,137,137.26,13053
20190301|2019-01-30 14:00,30,137.26,137.29,137.17,137.25,7140
20190301|2019-01-30 14:30,30,137.26,137.33,137.23,137.24,3768
20190301|2019-01-30 15:00,30,137.25,137.39,137.24,137.38,1976
20190301|2019-01-31 01:00,31,137.35,137.46,137.27,137.46,1385
20190301|2019-01-31 01:30,31,137.46,137.48,137.41,137.41,410
20190301|2019-01-31 02:00,31,137.41,137.45,137.38,137.43,697
20190301|2019-01-31 02:30,31,137.43,137.43,137.36,137.41,227
20190301|2019-01-31 03:00,31,137.41,137.48,137.4,137.48,219
20190301|2019-01-31 03:30,31,137.5,137.55,137.5,137.55,281
20190301|2019-01-31 04:00,31,137.55,137.56,137.49,137.51,637
20190301|2019-01-31 04:30,31,137.51,137.58,137.48,137.57,1098
20190301|2019-01-31 05:00,31,137.56,137.58,137.5,137.58,1848
20190301|2019-01-31 05:30,31,137.57,137.67,137.56,137.63,2042
20190301|2019-01-31 06:00,31,137.63,137.65,137.52,137.56,2236
20190301|2019-01-31 06:30,31,137.57,137.57,137.48,137.49,3982
20190301|2019-01-31 07:00,31,137.49,137.58,137.47,137.55,6112
20190301|2019-01-31 07:30,31,137.54,137.68,137.54,137.67,6430
20190301|2019-01-31 08:00,31,137.67,137.78,137.67,137.76,5799
20190301|2019-01-31 08:30,31,137.76,137.79,137.71,137.76,6750
20190301|2019-01-31 09:00,31,137.76,137.88,137.72,137.85,7003
20190301|2019-01-31 09:30,31,137.84,137.86,137.79,137.82,5484
20190301|2019-01-31 10:00,31,137.82,137.89,137.8,137.86,3994
20190301|2019-01-31 10:30,31,137.85,137.94,137.85,137.93,4267
20190301|2019-01-31 11:00,31,137.93,137.95,137.85,137.87,5223
20190301|2019-01-31 11:30,31,137.87,137.92,137.72,137.82,10672
20190301|2019-01-31 12:00,31,137.81,137.86,137.8,137.85,3406
20190301|2019-01-31 12:30,31,137.85,137.9,137.8,137.83,3718
20190301|2019-01-31 13:00,31,137.83,137.87,137.79,137.82,3312
20190301|2019-01-31 13:30,31,137.82,137.85,137.57,137.69,19247
20190301|2019-01-31 14:00,31,137.69,137.84,137.68,137.84,6949
20190301|2019-01-31 14:30,31,137.83,137.84,137.76,137.77,2615
20190301|2019-01-31 15:00,31,137.78,137.82,137.76,137.81,2418
20190301|2019-02-01 00:30,1,137.81,137.87,137.81,137.87,3
20190301|2019-02-01 01:00,1,137.78,137.78,137.73,137.76,731
20190301|2019-02-01 01:30,1,137.75,137.77,137.73,137.75,186
20190301|2019-02-01 02:00,1,137.72,137.81,137.69,137.75,276
20190301|2019-02-01 02:30,1,137.74,137.76,137.67,137.72,255
20190301|2019-02-01 03:00,1,137.72,137.72,137.65,137.66,403
20190301|2019-02-01 03:30,1,137.66,137.68,137.61,137.62,341
20190301|2019-02-01 04:00,1,137.62,137.7,137.6,137.62,684
20190301|2019-02-01 04:30,1,137.62,137.68,137.62,137.66,618
20190301|2019-02-01 05:00,1,137.67,137.71,137.64,137.67,1080
20190301|2019-02-01 05:30,1,137.68,137.75,137.67,137.74,1224
20190301|2019-02-01 06:00,1,137.74,137.8,137.72,137.74,2677
20190301|2019-02-01 06:30,1,137.75,137.77,137.64,137.65,4191
20190301|2019-02-01 07:00,1,137.65,137.68,137.58,137.58,8511
20190301|2019-02-01 07:30,1,137.58,137.62,137.44,137.44,13124
20190301|2019-02-01 08:00,1,137.45,137.47,137.25,137.28,11279
20190301|2019-02-01 08:30,1,137.28,137.35,137.14,137.16,14136
20190301|2019-02-01 09:00,1,137.16,137.16,136.76,136.82,15440
20190301|2019-02-01 09:30,1,136.82,136.98,136.78,136.88,13858
20190301|2019-02-01 10:00,1,136.88,136.94,136.8,136.85,11085
20190301|2019-02-01 10:30,1,136.85,136.87,136.74,136.84,6610
20190301|2019-02-01 11:00,1,136.83,136.87,136.8,136.86,4501
20190301|2019-02-01 11:30,1,136.86,136.87,136.77,136.78,3890
20190301|2019-02-01 12:00,1,136.78,136.8,136.75,136.76,3091
20190301|2019-02-01 12:30,1,136.76,136.83,136.75,136.8,3267
20190301|2019-02-01 13:00,1,136.8,136.88,136.8,136.87,5485
20190301|2019-02-01 13:30,1,136.86,136.96,136.85,136.94,7161
20190301|2019-02-01 14:00,1,136.94,136.97,136.86,136.88,4517
20190301|2019-02-01 14:30,1,136.87,136.9,136.84,136.86,2058
20190301|2019-02-01 15:00,1,136.85,136.9,136.85,136.88,2329
20190301|2019-02-04 01:00,4,136.73,136.87,136.73,136.85,751
20190301|2019-02-04 01:30,4,136.85,136.85,136.76,136.78,421
20190301|2019-02-04 02:00,4,136.78,136.78,136.64,136.71,1502
20190301|2019-02-04 02:30,4,136.71,136.82,136.71,136.82,96
20190301|2019-02-04 03:00,4,136.82,136.83,136.77,136.8,116
20190301|2019-02-04 03:30,4,136.8,136.81,136.75,136.76,296
20190301|2019-02-04 04:00,4,136.77,136.78,136.74,136.74,194
20190301|2019-02-04 04:30,4,136.75,136.77,136.74,136.75,138
20190301|2019-02-04 05:00,4,136.74,136.8,136.74,136.79,786
20190301|2019-02-04 05:30,4,136.79,136.86,136.78,136.85,863
20190301|2019-02-04 06:00,4,136.85,136.85,136.77,136.81,1421
20190301|2019-02-04 06:30,4,136.82,136.91,136.8,136.88,2476
20190301|2019-02-04 07:00,4,136.87,136.95,136.85,136.9,5861
20190301|2019-02-04 07:30,4,136.89,136.89,136.77,136.77,4014
20190301|2019-02-04 08:00,4,136.77,136.84,136.75,136.81,3131
20190301|2019-02-04 08:30,4,136.81,136.83,136.72,136.73,6161
20190301|2019-02-04 09:00,4,136.73,136.84,136.73,136.82,7260
20190301|2019-02-04 09:30,4,136.81,136.82,136.7,136.74,7531
20190301|2019-02-04 10:00,4,136.74,136.78,136.73,136.76,4342
20190301|2019-02-04 10:30,4,136.75,136.83,136.75,136.81,3587
20190301|2019-02-04 11:00,4,136.8,136.83,136.78,136.78,2312
20190301|2019-02-04 11:30,4,136.79,136.84,136.79,136.83,2345
20190301|2019-02-04 12:00,4,136.83,136.89,136.83,136.88,4608
20190301|2019-02-04 12:30,4,136.88,136.9,136.86,136.88,2421
20190301|2019-02-04 13:00,4,136.89,136.9,136.87,136.87,2319
20190301|2019-02-04 13:30,4,136.87,136.9,136.84,136.87,3887
20190301|2019-02-04 14:00,4,136.87,136.88,136.84,136.84,1853
20190301|2019-02-04 14:30,4,136.84,136.87,136.83,136.85,935
20190301|2019-02-04 15:00,4,136.85,136.89,136.81,136.82,1862
20190301|2019-02-05 01:00,5,136.87,136.87,136.82,136.83,334
20190301|2019-02-05 01:30,5,136.84,136.85,136.82,136.83,150
20190301|2019-02-05 02:00,5,136.83,136.88,136.76,136.76,432
20190301|2019-02-05 02:30,5,136.77,136.78,136.69,136.73,333
20190301|2019-02-05 03:00,5,136.72,136.73,136.64,136.64,730
20190301|2019-02-05 03:30,5,136.65,136.72,136.65,136.69,440
20190301|2019-02-05 04:00,5,136.69,136.73,136.65,136.69,426
20190301|2019-02-05 04:30,5,136.69,136.73,136.69,136.72,186
20190301|2019-02-05 05:00,5,136.72,136.73,136.67,136.7,796
20190301|2019-02-05 05:30,5,136.69,136.79,136.68,136.74,1217
20190301|2019-02-05 06:00,5,136.75,136.77,136.67,136.68,1744
20190301|2019-02-05 06:30,5,136.68,136.75,136.68,136.73,1068
20190301|2019-02-05 07:00,5,136.72,136.82,136.71,136.81,3642
20190301|2019-02-05 07:30,5,136.81,136.93,136.81,136.91,4994
20190301|2019-02-05 08:00,5,136.9,137.1,136.9,137.1,9032
20190301|2019-02-05 08:30,5,137.09,137.11,136.98,137.07,7373
20190301|2019-02-05 09:00,5,137.08,137.19,137.05,137.16,6172
20190301|2019-02-05 09:30,5,137.15,137.18,137.1,137.12,4302
20190301|2019-02-05 10:00,5,137.13,137.23,137.12,137.22,4314
20190301|2019-02-05 10:30,5,137.22,137.23,137.05,137.05,6261
20190301|2019-02-05 11:00,5,137.05,137.13,137.05,137.12,2922
20190301|2019-02-05 11:30,5,137.12,137.14,137.1,137.12,1607
20190301|2019-02-05 12:00,5,137.13,137.19,137.11,137.18,1862
20190301|2019-02-05 12:30,5,137.18,137.19,137.08,137.12,2280
20190301|2019-02-05 13:00,5,137.12,137.13,137.08,137.13,1361
20190301|2019-02-05 13:30,5,137.12,137.14,137.08,137.12,3137
20190301|2019-02-05 14:00,5,137.11,137.13,137.03,137.05,2660
20190301|2019-02-05 14:30,5,137.05,137.11,137.05,137.11,872
20190301|2019-02-05 15:00,5,137.11,137.15,137.11,137.12,1149
20190301|2019-02-06 00:30,6,137.29,137.31,137.26,137.26,11
20190301|2019-02-06 01:00,6,137.22,137.45,137.19,137.39,1047
20190301|2019-02-06 01:30,6,137.38,137.48,137.37,137.48,391
20190301|2019-02-06 02:00,6,137.48,137.48,137.39,137.42,1101
20190301|2019-02-06 02:30,6,137.42,137.51,137.41,137.42,496
20190301|2019-02-06 03:00,6,137.42,137.45,137.4,137.4,266
20190301|2019-02-06 03:30,6,137.41,137.44,137.39,137.44,323
20190301|2019-02-06 04:00,6,137.43,137.47,137.43,137.45,333
20190301|2019-02-06 04:30,6,137.46,137.47,137.43,137.44,754
20190301|2019-02-06 05:00,6,137.45,137.46,137.37,137.41,2333
20190301|2019-02-06 05:30,6,137.41,137.42,137.37,137.38,1321
20190301|2019-02-06 06:00,6,137.38,137.39,137.22,137.26,2770
20190301|2019-02-06 06:30,6,137.26,137.28,137.23,137.23,2076
20190301|2019-02-06 07:00,6,137.23,137.34,137.23,137.3,5610
20190301|2019-02-06 07:30,6,137.3,137.39,137.26,137.33,5869
20190301|2019-02-06 08:00,6,137.33,137.44,137.32,137.36,4460
20190301|2019-02-06 08:30,6,137.37,137.37,137.23,137.28,7438
20190301|2019-02-06 09:00,6,137.28,137.42,137.28,137.39,5029
20190301|2019-02-06 09:30,6,137.38,137.39,137.3,137.31,5135
20190301|2019-02-06 10:00,6,137.31,137.36,137.25,137.31,6149
20190301|2019-02-06 10:30,6,137.31,137.4,137.3,137.36,2922
20190301|2019-02-06 11:00,6,137.35,137.41,137.35,137.4,1956
20190301|2019-02-06 11:30,6,137.4,137.41,137.36,137.37,2909
20190301|2019-02-06 12:00,6,137.38,137.39,137.24,137.25,5943
20190301|2019-02-06 12:30,6,137.26,137.27,137.2,137.25,1927
20190301|2019-02-06 13:00,6,137.24,137.29,137.23,137.23,1663
20190301|2019-02-06 13:30,6,137.24,137.27,137.2,137.23,2896
20190301|2019-02-06 14:00,6,137.23,137.28,137.22,137.28,1607
20190301|2019-02-06 14:30,6,137.28,137.31,137.26,137.26,1052
20190301|2019-02-06 15:00,6,137.27,137.3,137.25,137.27,1148
20190301|2019-02-07 01:00,7,137.31,137.42,137.31,137.42,450
20190301|2019-02-07 01:30,7,137.43,137.44,137.42,137.42,141
20190301|2019-02-07 02:00,7,137.43,137.44,137.4,137.42,201
20190301|2019-02-07 02:30,7,137.42,137.46,137.37,137.38,89
20190301|2019-02-07 03:00,7,137.38,137.39,137.35,137.38,90
20190301|2019-02-07 03:30,7,137.38,137.45,137.35,137.36,314
20190301|2019-02-07 04:00,7,137.37,137.64,137.36,137.62,826
20190301|2019-02-07 04:30,7,137.61,137.66,137.6,137.63,481
20190301|2019-02-07 05:00,7,137.63,137.68,137.62,137.66,1505
20190301|2019-02-07 05:30,7,137.65,137.66,137.58,137.63,1545
20190301|2019-02-07 06:00,7,137.63,137.71,137.61,137.64,2563
20190301|2019-02-07 06:30,7,137.65,137.7,137.63,137.7,2775
20190301|2019-02-07 07:00,7,137.7,137.85,137.65,137.77,8283
20190301|2019-02-07 07:30,7,137.77,137.79,137.65,137.66,8663
20190301|2019-02-07 08:00,7,137.66,137.77,137.62,137.77,5186
20190301|2019-02-07 08:30,7,137.77,137.83,137.73,137.74,10484
20190301|2019-02-07 09:00,7,137.73,137.83,137.68,137.73,6292
20190301|2019-02-07 09:30,7,137.74,137.81,137.71,137.81,3764
20190301|2019-02-07 10:00,7,137.82,137.86,137.78,137.78,4851
20190301|2019-02-07 10:30,7,137.79,137.87,137.78,137.83,5474
20190301|2019-02-07 11:00,7,137.83,137.9,137.8,137.82,6804
20190301|2019-02-07 11:30,7,137.83,137.83,137.75,137.79,2931
20190301|2019-02-07 12:00,7,137.79,137.85,137.75,137.78,3678
20190301|2019-02-07 12:30,7,137.78,137.84,137.78,137.83,3020
20190301|2019-02-07 13:00,7,137.83,137.91,137.81,137.83,5020
20190301|2019-02-07 13:30,7,137.83,137.9,137.77,137.9,5513
20190301|2019-02-07 14:00,7,137.9,137.9,137.85,137.86,2538
20190301|2019-02-07 14:30,7,137.85,137.87,137.81,137.81,1447
20190301|2019-02-07 15:00,7,137.81,137.82,137.77,137.81,1737
20190301|2019-02-08 01:00,8,137.91,137.91,137.79,137.82,622
20190301|2019-02-08 01:30,8,137.83,137.91,137.81,137.81,379
20190301|2019-02-08 02:00,8,137.81,137.83,137.77,137.81,485
20190301|2019-02-08 02:30,8,137.8,137.89,137.75,137.85,402
20190301|2019-02-08 03:00,8,137.84,137.85,137.77,137.85,219
20190301|2019-02-08 03:30,8,137.85,137.88,137.82,137.88,116
20190301|2019-02-08 04:00,8,137.88,137.88,137.81,137.82,145
20190301|2019-02-08 04:30,8,137.82,137.86,137.81,137.83,164
20190301|2019-02-08 05:00,8,137.83,137.83,137.79,137.83,888
20190301|2019-02-08 05:30,8,137.84,137.93,137.83,137.93,1949
20190301|2019-02-08 06:00,8,137.93,137.94,137.9,137.9,1007
20190301|2019-02-08 06:30,8,137.9,137.99,137.9,137.98,1254
20190301|2019-02-08 07:00,8,137.98,138.05,137.96,137.99,5943
20190301|2019-02-08 07:30,8,138,138,137.45,137.59,27219
20190301|2019-02-08 08:00,8,137.6,137.78,137.56,137.72,10328
20190301|2019-02-08 08:30,8,137.72,137.85,137.6,137.82,9705
20190301|2019-02-08 09:00,8,137.82,137.85,137.7,137.75,7440
20190301|2019-02-08 09:30,8,137.75,137.8,137.69,137.73,5040
20190301|2019-02-08 10:00,8,137.73,137.81,137.71,137.76,3701
20190301|2019-02-08 10:30,8,137.75,137.81,137.67,137.67,3042
20190301|2019-02-08 11:00,8,137.66,137.72,137.63,137.7,2808
20190301|2019-02-08 11:30,8,137.69,137.73,137.66,137.72,2387
20190301|2019-02-08 12:00,8,137.71,137.71,137.65,137.68,1806
20190301|2019-02-08 12:30,8,137.68,137.7,137.65,137.69,1495
20190301|2019-02-08 13:00,8,137.7,137.72,137.64,137.67,1335
20190301|2019-02-08 13:30,8,137.67,137.71,137.65,137.66,3349
20190301|2019-02-08 14:00,8,137.66,137.73,137.66,137.72,2249
20190301|2019-02-08 14:30,8,137.72,137.73,137.7,137.71,1443
20190301|2019-02-08 15:00,8,137.71,137.75,137.7,137.74,1222
20190301|2019-02-11 01:00,11,137.76,137.76,137.63,137.64,987
20190301|2019-02-11 01:30,11,137.64,137.67,137.58,137.66,427
20190301|2019-02-11 02:00,11,137.65,137.68,137.58,137.58,310
20190301|2019-02-11 02:30,11,137.58,137.59,137.53,137.54,281
20190301|2019-02-11 03:00,11,137.53,137.53,137.4,137.51,462
20190301|2019-02-11 03:30,11,137.52,137.52,137.47,137.51,320
20190301|2019-02-11 04:00,11,137.52,137.53,137.49,137.5,172
20190301|2019-02-11 04:30,11,137.51,137.54,137.5,137.52,77
20190301|2019-02-11 05:00,11,137.53,137.55,137.41,137.42,1675
20190301|2019-02-11 05:30,11,137.42,137.51,137.42,137.48,1174
20190301|2019-02-11 06:00,11,137.48,137.51,137.46,137.47,2020
20190301|2019-02-11 06:30,11,137.47,137.51,137.45,137.48,2302
20190301|2019-02-11 07:00,11,137.49,137.49,137.41,137.46,5952
20190301|2019-02-11 07:30,11,137.46,137.48,137.3,137.3,8737
20190301|2019-02-11 08:00,11,137.3,137.3,137.18,137.28,6288
20190301|2019-02-11 08:30,11,137.27,137.36,137.24,137.34,6261
20190301|2019-02-11 09:00,11,137.35,137.39,137.29,137.39,5375
20190301|2019-02-11 09:30,11,137.39,137.4,137.32,137.36,6692
20190301|2019-02-11 10:00,11,137.37,137.45,137.35,137.36,3554
20190301|2019-02-11 10:30,11,137.37,137.37,137.29,137.31,3902
20190301|2019-02-11 11:00,11,137.32,137.32,137.25,137.26,3895
20190301|2019-02-11 11:30,11,137.26,137.3,137.24,137.24,2886
20190301|2019-02-11 12:00,11,137.24,137.3,137.21,137.3,2985
20190301|2019-02-11 12:30,11,137.3,137.33,137.27,137.28,2946
20190301|2019-02-11 13:00,11,137.29,137.36,137.29,137.36,4527
20190301|2019-02-11 13:30,11,137.35,137.38,137.32,137.37,3892
20190301|2019-02-11 14:00,11,137.37,137.46,137.37,137.45,3440
20190301|2019-02-11 14:30,11,137.44,137.46,137.41,137.43,1257
20190301|2019-02-11 15:00,11,137.43,137.49,137.42,137.47,1412
20190301|2019-02-12 00:30,12,137.27,137.27,137.27,137.27,1
20190301|2019-02-12 01:00,12,137.26,137.29,137.21,137.23,923
20190301|2019-02-12 01:30,12,137.23,137.23,137.15,137.16,817
20190301|2019-02-12 02:00,12,137.15,137.29,137.13,137.28,668
20190301|2019-02-12 02:30,12,137.28,137.28,137.22,137.22,245
20190301|2019-02-12 03:00,12,137.22,137.23,137.16,137.18,178
20190301|2019-02-12 03:30,12,137.17,137.18,137.16,137.17,181
20190301|2019-02-12 04:00,12,137.18,137.18,137.12,137.14,292
20190301|2019-02-12 04:30,12,137.15,137.19,137.13,137.18,246
20190301|2019-02-12 05:00,12,137.18,137.23,137.16,137.19,1130
20190301|2019-02-12 05:30,12,137.2,137.23,137.15,137.17,890
20190301|2019-02-12 06:00,12,137.17,137.19,137.1,137.12,2408
20190301|2019-02-12 06:30,12,137.12,137.21,137.09,137.2,3553
20190301|2019-02-12 07:00,12,137.19,137.21,137.09,137.16,7821
20190301|2019-02-12 07:30,12,137.16,137.25,137.15,137.23,4119
20190301|2019-02-12 08:00,12,137.24,137.36,137.24,137.35,5624
20190301|2019-02-12 08:30,12,137.36,137.41,137.27,137.33,8203
20190301|2019-02-12 09:00,12,137.32,137.37,137.28,137.35,5276
20190301|2019-02-12 09:30,12,137.35,137.38,137.31,137.32,2556
20190301|2019-02-12 10:00,12,137.32,137.37,137.29,137.3,3693
20190301|2019-02-12 10:30,12,137.3,137.33,137.27,137.29,2036
20190301|2019-02-12 11:00,12,137.29,137.35,137.28,137.31,6072
20190301|2019-02-12 11:30,12,137.31,137.33,137.3,137.31,1318
20190301|2019-02-12 12:00,12,137.3,137.34,137.29,137.34,1150
20190301|2019-02-12 12:30,12,137.34,137.34,137.29,137.29,1727
20190301|2019-02-12 13:00,12,137.3,137.32,137.28,137.32,2174
20190301|2019-02-12 13:30,12,137.32,137.33,137.29,137.31,1693
20190301|2019-02-12 14:00,12,137.31,137.31,137.28,137.29,1882
20190301|2019-02-12 14:30,12,137.3,137.32,137.29,137.32,908
20190301|2019-02-12 15:00,12,137.32,137.36,137.32,137.35,1340
20190301|2019-02-13 01:00,13,137.2,137.2,137.13,137.18,572
20190301|2019-02-13 01:30,13,137.18,137.24,137.18,137.23,171
20190301|2019-02-13 02:00,13,137.23,137.3,137.23,137.27,324
20190301|2019-02-13 02:30,13,137.26,137.3,137.25,137.3,139
20190301|2019-02-13 03:00,13,137.29,137.33,137.29,137.32,77
20190301|2019-02-13 03:30,13,137.31,137.36,137.3,137.32,168
20190301|2019-02-13 04:00,13,137.32,137.36,137.29,137.29,207
20190301|2019-02-13 04:30,13,137.3,137.32,137.27,137.29,201
20190301|2019-02-13 05:00,13,137.3,137.33,137.3,137.31,1089
20190301|2019-02-13 05:30,13,137.31,137.33,137.26,137.29,1973
20190301|2019-02-13 06:00,13,137.3,137.35,137.28,137.31,1844
20190301|2019-02-13 06:30,13,137.31,137.35,137.3,137.32,1418
20190301|2019-02-13 07:00,13,137.32,137.35,137.26,137.28,5436
20190301|2019-02-13 07:30,13,137.27,137.27,137.06,137.1,9555
20190301|2019-02-13 08:00,13,137.09,137.19,137.08,137.17,7412
20190301|2019-02-13 08:30,13,137.17,137.17,137,137.05,8168
20190301|2019-02-13 09:00,13,137.05,137.09,137.03,137.09,5909
20190301|2019-02-13 09:30,13,137.1,137.11,137.05,137.08,3924
20190301|2019-02-13 10:00,13,137.07,137.14,137.05,137.13,4254
20190301|2019-02-13 10:30,13,137.14,137.2,137.14,137.16,5447
20190301|2019-02-13 11:00,13,137.16,137.2,137.15,137.18,4684
20190301|2019-02-13 11:30,13,137.18,137.18,137.14,137.15,1562
20190301|2019-02-13 12:00,13,137.15,137.15,137.1,137.1,1624
20190301|2019-02-13 12:30,13,137.1,137.13,137.09,137.11,2391
20190301|2019-02-13 13:00,13,137.12,137.12,137.08,137.1,1964
20190301|2019-02-13 13:30,13,137.1,137.16,137.08,137.12,4278
20190301|2019-02-13 14:00,13,137.13,137.15,137.1,137.13,1704
20190301|2019-02-13 14:30,13,137.12,137.14,137.09,137.1,1120
20190301|2019-02-13 15:00,13,137.11,137.18,137.04,137.14,1886
20190301|2019-02-14 01:00,14,137.17,137.2,137.1,137.18,636
20190301|2019-02-14 01:30,14,137.17,137.22,137.17,137.21,185
20190301|2019-02-14 02:00,14,137.21,137.33,137.2,137.32,319
20190301|2019-02-14 02:30,14,137.32,137.36,137.3,137.3,258
20190301|2019-02-14 03:00,14,137.31,137.37,137.31,137.34,159
20190301|2019-02-14 03:30,14,137.34,137.38,137.32,137.32,250
20190301|2019-02-14 04:00,14,137.32,137.37,137.32,137.37,237
20190301|2019-02-14 04:30,14,137.37,137.37,137.32,137.33,420
20190301|2019-02-14 05:00,14,137.32,137.34,137.27,137.28,444
20190301|2019-02-14 05:30,14,137.28,137.31,137.28,137.28,758
20190301|2019-02-14 06:00,14,137.28,137.37,137.27,137.32,1904
20190301|2019-02-14 06:30,14,137.33,137.37,137.31,137.36,2932
20190301|2019-02-14 07:00,14,137.35,137.43,137.32,137.43,4170
20190301|2019-02-14 07:30,14,137.44,137.87,137.44,137.84,14858
20190301|2019-02-14 08:00,14,137.84,137.89,137.81,137.85,8162
20190301|2019-02-14 08:30,14,137.86,137.9,137.8,137.89,8729
20190301|2019-02-14 09:00,14,137.89,137.91,137.77,137.81,6604
20190301|2019-02-14 09:30,14,137.8,137.88,137.73,137.77,8810
20190301|2019-02-14 10:00,14,137.77,137.82,137.7,137.72,3214
20190301|2019-02-14 10:30,14,137.72,137.78,137.7,137.7,4300
20190301|2019-02-14 11:00,14,137.7,137.71,137.64,137.66,5582
20190301|2019-02-14 11:30,14,137.66,137.74,137.65,137.71,2970
20190301|2019-02-14 12:00,14,137.7,137.72,137.68,137.69,1454
20190301|2019-02-14 12:30,14,137.69,137.7,137.67,137.68,1218
20190301|2019-02-14 13:00,14,137.69,137.71,137.65,137.7,3420
20190301|2019-02-14 13:30,14,137.7,137.77,137.69,137.69,4615
20190301|2019-02-14 14:00,14,137.7,137.73,137.67,137.71,2708
20190301|2019-02-14 14:30,14,137.71,137.76,137.7,137.76,1757
20190301|2019-02-14 15:00,14,137.76,137.8,137.76,137.8,738
20190301|2019-02-15 00:30,15,137.8,137.82,137.8,137.8,132
20190301|2019-02-15 01:00,15,137.83,137.84,137.78,137.81,702
20190301|2019-02-15 01:30,15,137.81,137.88,137.81,137.86,311
20190301|2019-02-15 02:00,15,137.87,137.9,137.82,137.86,491
20190301|2019-02-15 02:30,15,137.85,137.85,137.82,137.82,192
20190301|2019-02-15 03:00,15,137.82,137.84,137.81,137.84,61
20190301|2019-02-15 03:30,15,137.8,137.82,137.76,137.76,313
20190301|2019-02-15 04:00,15,137.77,137.82,137.75,137.8,403
20190301|2019-02-15 04:30,15,137.81,137.81,137.76,137.77,211
20190301|2019-02-15 05:00,15,137.77,137.77,137.67,137.67,2133
20190301|2019-02-15 05:30,15,137.68,137.78,137.68,137.78,1116
20190301|2019-02-15 06:00,15,137.78,137.79,137.67,137.69,1798
20190301|2019-02-15 06:30,15,137.69,137.7,137.65,137.69,2187
20190301|2019-02-15 07:00,15,137.68,137.69,137.54,137.54,4822
20190301|2019-02-15 07:30,15,137.56,137.56,137.38,137.41,7352
20190301|2019-02-15 08:00,15,137.4,137.46,137.36,137.38,4936
20190301|2019-02-15 08:30,15,137.39,137.51,137.36,137.51,5628
20190301|2019-02-15 09:00,15,137.52,137.54,137.44,137.48,4364
20190301|2019-02-15 09:30,15,137.49,137.53,137.44,137.53,3592
20190301|2019-02-15 10:00,15,137.53,137.58,137.49,137.54,3760
20190301|2019-02-15 10:30,15,137.55,137.61,137.53,137.54,2732
20190301|2019-02-15 11:00,15,137.55,137.57,137.51,137.52,2734
20190301|2019-02-15 11:30,15,137.51,137.59,137.5,137.57,3786
20190301|2019-02-15 12:00,15,137.57,137.62,137.57,137.58,2525
20190301|2019-02-19 00:30,19,137.54,137.56,137.54,137.56,15
20190301|2019-02-19 01:00,19,137.56,137.56,137.4,137.41,1045
20190301|2019-02-19 01:30,19,137.41,137.51,137.39,137.48,235
20190301|2019-02-19 02:00,19,137.49,137.51,137.38,137.44,399
20190301|2019-02-19 02:30,19,137.43,137.51,137.43,137.45,144
20190301|2019-02-19 03:00,19,137.45,137.69,137.45,137.66,827
20190301|2019-02-19 03:30,19,137.67,137.67,137.58,137.59,153
20190301|2019-02-19 04:00,19,137.59,137.63,137.57,137.6,259
20190301|2019-02-19 04:30,19,137.58,137.59,137.49,137.51,183
20190301|2019-02-19 05:00,19,137.51,137.58,137.48,137.58,1189
20190301|2019-02-19 05:30,19,137.58,137.58,137.51,137.54,724
20190301|2019-02-19 06:00,19,137.54,137.56,137.49,137.51,1384
20190301|2019-02-19 06:30,19,137.51,137.54,137.5,137.51,1577
20190301|2019-02-19 07:00,19,137.51,137.53,137.42,137.47,4415
20190301|2019-02-19 07:30,19,137.47,137.67,137.46,137.67,4591
20190301|2019-02-19 08:00,19,137.66,137.72,137.66,137.71,6111
20190301|2019-02-19 08:30,19,137.7,137.71,137.56,137.59,5251
20190301|2019-02-19 09:00,19,137.6,137.67,137.56,137.66,4441
20190301|2019-02-19 09:30,19,137.66,137.74,137.65,137.73,4218
20190301|2019-02-19 10:00,19,137.72,137.72,137.66,137.7,3196
20190301|2019-02-19 10:30,19,137.7,137.71,137.58,137.59,3634
20190301|2019-02-19 11:00,19,137.59,137.63,137.59,137.6,2435
20190301|2019-02-19 11:30,19,137.59,137.61,137.58,137.58,1854
20190301|2019-02-19 12:00,19,137.59,137.63,137.58,137.58,1598
20190301|2019-02-19 12:30,19,137.58,137.6,137.56,137.57,1028
20190301|2019-02-19 13:00,19,137.57,137.58,137.53,137.53,1899
20190301|2019-02-19 13:30,19,137.53,137.55,137.49,137.55,2122
20190301|2019-02-19 14:00,19,137.55,137.58,137.53,137.53,1944
20190301|2019-02-19 14:30,19,137.52,137.61,137.51,137.61,1640
20190301|2019-02-19 15:00,19,137.6,137.63,137.59,137.61,1821
20190301|2019-02-20 00:30,20,137.56,137.58,137.56,137.58,5
20190301|2019-02-20 01:00,20,137.58,137.59,137.49,137.54,373
20190301|2019-02-20 01:30,20,137.54,137.56,137.5,137.55,321
20190301|2019-02-20 02:00,20,137.55,137.62,137.49,137.62,398
20190301|2019-02-20 02:30,20,137.62,137.62,137.56,137.6,226
20190301|2019-02-20 03:00,20,137.6,137.61,137.57,137.6,240
20190301|2019-02-20 03:30,20,137.6,137.69,137.6,137.69,236
20190301|2019-02-20 04:00,20,137.68,137.71,137.65,137.71,150
20190301|2019-02-20 04:30,20,137.71,137.72,137.64,137.65,88
20190301|2019-02-20 05:00,20,137.66,137.69,137.64,137.65,670
20190301|2019-02-20 05:30,20,137.64,137.69,137.63,137.66,738
20190301|2019-02-20 06:00,20,137.67,137.68,137.62,137.62,2264
20190301|2019-02-20 06:30,20,137.62,137.67,137.58,137.67,2087
20190301|2019-02-20 07:00,20,137.67,137.71,137.64,137.7,4135
20190301|2019-02-20 07:30,20,137.71,137.73,137.57,137.6,5062
20190301|2019-02-20 08:00,20,137.6,137.62,137.55,137.59,2960
20190301|2019-02-20 08:30,20,137.59,137.59,137.47,137.51,6989
20190301|2019-02-20 09:00,20,137.52,137.6,137.42,137.46,7103
20190301|2019-02-20 09:30,20,137.45,137.47,137.39,137.45,10064
20190301|2019-02-20 10:00,20,137.44,137.48,137.43,137.46,3796
20190301|2019-02-20 10:30,20,137.45,137.5,137.43,137.5,4306
20190301|2019-02-20 11:00,20,137.5,137.6,137.5,137.59,8474
20190301|2019-02-20 11:30,20,137.58,137.65,137.58,137.63,4386
20190301|2019-02-20 12:00,20,137.64,137.7,137.64,137.65,4964
20190301|2019-02-20 12:30,20,137.65,137.66,137.61,137.64,3028
20190301|2019-02-20 13:00,20,137.64,137.65,137.52,137.55,7596
20190301|2019-02-20 13:30,20,137.55,137.58,137.51,137.53,5281
20190301|2019-02-20 14:00,20,137.52,137.58,137.51,137.56,1765
20190301|2019-02-20 14:30,20,137.57,137.6,137.53,137.59,1479
20190301|2019-02-20 15:00,20,137.58,137.62,137.57,137.57,1570
20190301|2019-02-21 00:30,21,137.48,137.48,137.48,137.48,5
20190301|2019-02-21 01:00,21,137.5,137.54,137.44,137.44,619
20190301|2019-02-21 01:30,21,137.44,137.51,137.44,137.51,266
20190301|2019-02-21 02:00,21,137.5,137.52,137.37,137.39,477
20190301|2019-02-21 02:30,21,137.39,137.46,137.36,137.42,297
20190301|2019-02-21 03:00,21,137.42,137.51,137.42,137.45,207
20190301|2019-02-21 03:30,21,137.47,137.48,137.44,137.46,156
20190301|2019-02-21 04:00,21,137.46,137.47,137.41,137.44,174
20190301|2019-02-21 04:30,21,137.44,137.48,137.4,137.4,323
20190301|2019-02-21 05:00,21,137.4,137.41,137.35,137.39,1325
20190301|2019-02-21 05:30,21,137.38,137.41,137.3,137.31,757
20190301|2019-02-21 06:00,21,137.3,137.31,137.21,137.27,3183
20190301|2019-02-21 06:30,21,137.28,137.32,137.23,137.24,3497
20190301|2019-02-21 07:00,21,137.24,137.26,137.17,137.19,4453
20190301|2019-02-21 07:30,21,137.18,137.29,137.1,137.15,8201
20190301|2019-02-21 08:00,21,137.15,137.17,137.1,137.14,3934
20190301|2019-02-21 08:30,21,137.13,137.16,137.1,137.14,5223
20190301|2019-02-21 09:00,21,137.14,137.24,137.11,137.23,5793
20190301|2019-02-21 09:30,21,137.23,137.23,137.12,137.15,5121
20190301|2019-02-21 10:00,21,137.15,137.19,137.13,137.17,3510
20190301|2019-02-21 10:30,21,137.17,137.24,137.16,137.18,5153
20190301|2019-02-21 11:00,21,137.19,137.2,137.16,137.18,3744
20190301|2019-02-21 11:30,21,137.18,137.23,137.1,137.2,6007
20190301|2019-02-21 12:00,21,137.2,137.31,137.2,137.29,3674
20190301|2019-02-21 12:30,21,137.29,137.32,137.26,137.27,2986
20190301|2019-02-21 13:00,21,137.27,137.38,137.25,137.36,3869
20190301|2019-02-21 13:30,21,137.36,137.4,137.3,137.36,5636
20190301|2019-02-21 14:00,21,137.36,137.37,137.33,137.35,2710
20190301|2019-02-21 14:30,21,137.34,137.36,137.33,137.33,1923
20190301|2019-02-21 15:00,21,137.34,137.34,137.29,137.3,1367
20190301|2019-02-22 01:00,22,137.29,137.41,137.28,137.39,482
20190301|2019-02-22 01:30,22,137.4,137.42,137.39,137.41,211
20190301|2019-02-22 02:00,22,137.4,137.45,137.38,137.43,391
20190301|2019-02-22 02:30,22,137.44,137.45,137.4,137.43,305
20190301|2019-02-22 03:00,22,137.43,137.47,137.41,137.45,232
20190301|2019-02-22 03:30,22,137.44,137.44,137.4,137.41,133
20190301|2019-02-22 04:00,22,137.4,137.42,137.39,137.4,131
20190301|2019-02-22 04:30,22,137.4,137.41,137.37,137.39,164
20190301|2019-02-22 05:00,22,137.4,137.42,137.38,137.4,1405
20190301|2019-02-22 05:30,22,137.41,137.44,137.39,137.43,669
20190301|2019-02-22 06:00,22,137.43,137.47,137.41,137.47,1200
20190301|2019-02-22 06:30,22,137.46,137.46,137.42,137.45,1797
20190301|2019-02-22 07:00,22,137.45,137.6,137.41,137.6,6348
20190301|2019-02-22 07:30,22,137.6,137.68,137.45,137.63,8286
20190301|2019-02-22 08:00,22,137.62,137.65,137.54,137.57,5307
20190301|2019-02-22 08:30,22,137.57,137.61,137.51,137.59,6119
20190301|2019-02-22 09:00,22,137.59,137.68,137.59,137.67,5843
20190301|2019-02-22 09:30,22,137.67,137.7,137.64,137.64,4978
20190301|2019-02-22 10:00,22,137.64,137.73,137.6,137.6,4665
20190301|2019-02-22 10:30,22,137.61,137.64,137.6,137.64,4630
20190301|2019-02-22 11:00,22,137.64,137.67,137.6,137.65,4529
20190301|2019-02-22 11:30,22,137.65,137.74,137.64,137.73,4316
20190301|2019-02-22 12:00,22,137.73,137.74,137.62,137.63,2808
20190301|2019-02-22 12:30,22,137.62,137.63,137.59,137.6,1714
20190301|2019-02-22 13:00,22,137.6,137.64,137.6,137.63,2037
20190301|2019-02-22 13:30,22,137.63,137.67,137.56,137.57,5575
20190301|2019-02-22 14:00,22,137.56,137.63,137.55,137.59,2079
20190301|2019-02-22 14:30,22,137.59,137.63,137.59,137.62,1099
20190301|2019-02-22 15:00,22,137.61,137.63,137.61,137.62,503
20190301|2019-02-25 00:30,25,137.53,137.53,137.53,137.53,4
20190301|2019-02-25 01:00,25,137.52,137.52,137.26,137.3,245
20190301|2019-02-25 01:30,25,137.3,137.37,137.29,137.37,127
20190301|2019-02-25 02:00,25,137.38,137.38,137.31,137.35,155
20190301|2019-02-25 02:30,25,137.33,137.33,137.28,137.28,4
20190301|2019-02-25 03:00,25,137.26,137.28,137.24,137.27,221
20190301|2019-02-25 03:30,25,137.29,137.29,137.26,137.28,42
20190301|2019-02-25 04:00,25,137.27,137.3,137.26,137.3,23
20190301|2019-02-25 04:30,25,137.3,137.32,137.28,137.32,79
20190301|2019-02-25 05:00,25,137.32,137.32,137.27,137.28,467
20190301|2019-02-25 05:30,25,137.28,137.32,137.25,137.28,403
20190301|2019-02-25 06:00,25,137.28,137.37,137.28,137.32,1228
20190301|2019-02-25 06:30,25,137.33,137.38,137.33,137.37,1567
20190301|2019-02-25 07:00,25,137.37,137.37,137.33,137.34,1895
20190301|2019-02-25 07:30,25,137.34,137.37,137.31,137.33,1978
20190301|2019-02-25 08:00,25,137.33,137.47,137.31,137.47,2444
20190301|2019-02-25 08:30,25,137.46,137.46,137.35,137.42,2048
20190301|2019-02-25 09:00,25,137.43,137.51,137.43,137.5,1613
20190301|2019-02-25 09:30,25,137.5,137.52,137.43,137.43,1008
20190301|2019-02-25 10:00,25,137.43,137.47,137.4,137.46,1446
20190301|2019-02-25 10:30,25,137.47,137.48,137.38,137.4,1676
20190301|2019-02-25 11:00,25,137.4,137.44,137.4,137.43,805
20190301|2019-02-25 11:30,25,137.43,137.43,137.37,137.38,1226
20190301|2019-02-25 12:00,25,137.38,137.43,137.37,137.43,690
20190301|2019-02-25 12:30,25,137.44,137.46,137.43,137.46,798
20190301|2019-02-25 13:00,25,137.46,137.52,137.46,137.51,999
20190301|2019-02-25 13:30,25,137.51,137.54,137.5,137.52,932
20190301|2019-02-25 14:00,25,137.52,137.55,137.52,137.53,954
20190301|2019-02-25 14:30,25,137.53,137.53,137.5,137.52,826
20190301|2019-02-25 15:00,25,137.52,137.54,137.5,137.5,267
20190301|2019-02-26 01:00,26,137.66,137.72,137.66,137.72,18
20190301|2019-02-26 02:00,26,137.65,137.65,137.65,137.65,3
20190301|2019-02-26 02:30,26,137.62,137.62,137.6,137.6,18
20190301|2019-02-26 03:00,26,137.58,137.58,137.56,137.58,36
20190301|2019-02-26 04:00,26,137.5,137.51,137.5,137.51,9
20190301|2019-02-26 04:30,26,137.5,137.5,137.48,137.48,207
20190301|2019-02-26 05:00,26,137.5,137.55,137.5,137.52,17
20190301|2019-02-26 05:30,26,137.52,137.54,137.51,137.52,35
20190301|2019-02-26 06:00,26,137.53,137.63,137.53,137.62,194
20190301|2019-02-26 06:30,26,137.63,137.63,137.59,137.61,88
20190301|2019-02-26 07:00,26,137.64,137.75,137.64,137.75,961
20190301|2019-02-26 07:30,26,137.76,137.96,137.76,137.94,1128
20190301|2019-02-26 08:00,26,137.95,137.95,137.89,137.9,259
20190301|2019-02-26 08:30,26,137.9,137.95,137.83,137.83,302
20190301|2019-02-26 09:00,26,137.82,137.83,137.71,137.72,587
20190301|2019-02-26 09:30,26,137.72,137.75,137.66,137.73,224
20190301|2019-02-26 10:00,26,137.75,137.8,137.72,137.79,51
20190301|2019-02-26 10:30,26,137.77,137.78,137.71,137.74,140
20190301|2019-02-26 11:00,26,137.74,137.76,137.71,137.71,326
20190301|2019-02-26 11:30,26,137.72,137.76,137.72,137.74,328
20190301|2019-02-26 12:00,26,137.75,137.81,137.75,137.81,935
20190301|2019-02-26 12:30,26,137.81,137.83,137.78,137.83,991
20190301|2019-02-26 13:00,26,137.82,137.89,137.82,137.88,69
20190301|2019-02-26 13:30,26,137.88,137.88,137.85,137.88,66
20190301|2019-02-26 14:00,26,137.87,137.87,137.8,137.83,150
20190301|2019-02-26 14:30,26,137.84,137.85,137.84,137.85,12
20190301|2019-02-26 15:00,26,137.85,137.88,137.85,137.86,136
20190301|2019-02-27 01:00,27,137.94,137.94,137.94,137.94,6
20190301|2019-02-27 01:30,27,137.9,137.9,137.9,137.9,2
20190301|2019-02-27 02:30,27,137.78,137.78,137.78,137.78,7
20190301|2019-02-27 03:00,27,137.72,137.72,137.72,137.72,6
20190301|2019-02-27 03:30,27,137.77,137.77,137.77,137.77,2
20190301|2019-02-27 04:30,27,137.82,137.82,137.82,137.82,1
20190301|2019-02-27 05:00,27,137.82,137.82,137.82,137.82,1
20190301|2019-02-27 05:30,27,137.89,137.92,137.89,137.92,7
20190301|2019-02-27 06:00,27,137.9,137.9,137.87,137.87,59
20190301|2019-02-27 06:30,27,137.92,137.92,137.92,137.92,74
20190301|2019-02-27 07:00,27,137.88,137.9,137.82,137.82,190
20190301|2019-02-27 07:30,27,137.71,137.71,137.53,137.53,314
20190301|2019-02-27 08:00,27,137.62,137.62,137.48,137.52,57
20190301|2019-02-27 08:30,27,137.48,137.48,137.34,137.39,212
20190301|2019-02-27 09:00,27,137.3,137.44,137.3,137.38,49
20190301|2019-02-27 09:30,27,137.28,137.28,137.28,137.28,100
20190301|2019-02-27 10:00,27,137.19,137.27,137.19,137.27,82
20190301|2019-02-27 10:30,27,137.3,137.31,137.3,137.3,157
20190301|2019-02-27 11:00,27,137.3,137.3,137.3,137.3,2
20190301|2019-02-27 11:30,27,137.3,137.3,137.3,137.3,1
20190301|2019-02-27 12:00,27,137.3,137.3,137.3,137.3,7
20190301|2019-02-27 12:30,27,137.33,137.33,137.33,137.33,8
20190301|2019-02-27 13:30,27,137.23,137.23,137.2,137.2,70
20190301|2019-02-27 14:30,27,137.3,137.3,137.29,137.29,8
20190301|2019-02-27 15:00,27,137.25,137.25,137.25,137.25,25
20190301|2019-02-28 01:00,28,137.37,137.37,137.37,137.37,5
20190301|2019-02-28 07:00,28,137.5,137.5,137.48,137.48,55
20190301|2019-02-28 07:30,28,137.47,137.47,137.2,137.2,52
20190301|2019-02-28 08:00,28,137.19,137.25,137.19,137.25,150
20190301|2019-02-28 08:30,28,137.18,137.18,137.18,137.18,19
20190301|2019-02-28 14:00,28,136.93,136.93,136.93,136.93,2
20190301|2019-02-28 15:00,28,136.91,136.91,136.91,136.91,1
20190301|2019-03-01 05:30,1,136.86,136.86,136.86,136.86,2
20190301|2019-03-01 07:00,1,137.01,137.01,137.01,137.01,1
20190301|2019-03-01 07:30,1,136.94,137.04,136.94,137.04,4
20190301|2019-03-01 09:30,1,137.14,137.14,137.13,137.13,2
20190301|2019-03-04 10:00,4,137.21,137.21,137.21,137.21,20
20190301|2019-03-05 09:30,5,137.53,137.53,137.49,137.49,48
20190301|2019-03-05 12:30,5,137.67,137.67,137.67,137.67,2
20190301|2019-03-07 14:00,7,139.12,139.12,139.12,139.12,1
20190601|2019-02-11 07:00,11,136.16,136.16,136.16,136.16,1
20190601|2019-02-11 11:00,11,135.98,135.98,135.98,135.98,1
20190601|2019-02-13 15:00,13,135.83,135.85,135.81,135.85,3
20190601|2019-02-14 03:00,14,136.05,136.06,136.05,136.06,2
20190601|2019-02-14 05:30,14,136.02,136.02,136.02,136.02,5
20190601|2019-02-14 06:00,14,135.99,135.99,135.99,135.99,1
20190601|2019-02-14 07:00,14,136.11,136.11,136.11,136.11,4
20190601|2019-02-14 07:30,14,136.42,136.42,136.42,136.42,9
20190601|2019-02-14 08:00,14,136.57,136.57,136.57,136.57,1
20190601|2019-02-14 08:30,14,136.55,136.57,136.55,136.57,10
20190601|2019-02-14 09:00,14,136.5,136.5,136.5,136.5,9
20190601|2019-02-14 09:30,14,136.52,136.52,136.52,136.52,5
20190601|2019-02-14 10:30,14,136.45,136.45,136.42,136.42,15
20190601|2019-02-14 11:00,14,136.41,136.41,136.38,136.4,56
20190601|2019-02-14 11:30,14,136.43,136.43,136.43,136.43,11
20190601|2019-02-14 12:00,14,136.41,136.42,136.41,136.42,3
20190601|2019-02-14 13:30,14,136.47,136.47,136.47,136.47,20
20190601|2019-02-14 14:00,14,136.43,136.43,136.43,136.43,9
20190601|2019-02-14 15:00,14,136.48,136.48,136.48,136.48,9
20190601|2019-02-15 05:00,15,136.43,136.43,136.43,136.43,8
20190601|2019-02-15 07:00,15,136.31,136.31,136.28,136.28,2
20190601|2019-02-15 07:30,15,136.17,136.17,136.13,136.13,32
20190601|2019-02-15 08:00,15,136.11,136.15,136.07,136.15,19
20190601|2019-02-15 08:30,15,136.22,136.22,136.22,136.22,1
20190601|2019-02-15 09:30,15,136.18,136.18,136.18,136.18,1
20190601|2019-02-15 10:30,15,136.31,136.31,136.31,136.31,1
20190601|2019-02-15 11:00,15,136.24,136.24,136.24,136.24,1
20190601|2019-02-15 12:00,15,136.32,136.32,136.29,136.29,9
20190601|2019-02-19 02:00,19,136.17,136.19,136.16,136.19,18
20190601|2019-02-19 05:00,19,136.23,136.27,136.23,136.26,7
20190601|2019-02-19 05:30,19,136.28,136.29,136.27,136.27,8
20190601|2019-02-19 06:00,19,136.25,136.25,136.22,136.22,6
20190601|2019-02-19 06:30,19,136.22,136.26,136.22,136.26,4
20190601|2019-02-19 07:00,19,136.23,136.23,136.16,136.16,3
20190601|2019-02-19 08:00,19,136.43,136.43,136.4,136.4,6
20190601|2019-02-19 08:30,19,136.4,136.4,136.29,136.31,230
20190601|2019-02-19 09:00,19,136.33,136.38,136.29,136.38,45
20190601|2019-02-19 09:30,19,136.37,136.45,136.37,136.45,39
20190601|2019-02-19 10:00,19,136.41,136.43,136.38,136.43,20
20190601|2019-02-19 10:30,19,136.43,136.43,136.32,136.32,25
20190601|2019-02-19 11:00,19,136.32,136.34,136.32,136.34,6
20190601|2019-02-19 11:30,19,136.31,136.31,136.31,136.31,1
20190601|2019-02-19 12:00,19,136.31,136.32,136.31,136.31,5
20190601|2019-02-19 12:30,19,136.29,136.29,136.29,136.29,13
20190601|2019-02-19 13:00,19,136.29,136.29,136.26,136.26,57
20190601|2019-02-19 13:30,19,136.21,136.26,136.21,136.26,4
20190601|2019-02-19 14:00,19,136.25,136.25,136.25,136.25,2
20190601|2019-02-19 14:30,19,136.23,136.33,136.23,136.33,80
20190601|2019-02-19 15:00,19,136.34,136.34,136.31,136.31,21
20190601|2019-02-20 00:30,20,136.46,136.46,136.46,136.46,2
20190601|2019-02-20 01:30,20,136.27,136.27,136.25,136.25,35
20190601|2019-02-20 02:00,20,136.28,136.28,136.25,136.28,13
20190601|2019-02-20 02:30,20,136.32,136.32,136.28,136.3,31
20190601|2019-02-20 03:00,20,136.3,136.3,136.3,136.3,1
20190601|2019-02-20 03:30,20,136.33,136.33,136.33,136.33,1
20190601|2019-02-20 04:00,20,136.39,136.4,136.39,136.4,19
20190601|2019-02-20 05:00,20,136.38,136.39,136.36,136.36,22
20190601|2019-02-20 05:30,20,136.35,136.4,136.35,136.39,39
20190601|2019-02-20 06:00,20,136.38,136.39,136.33,136.33,287
20190601|2019-02-20 06:30,20,136.3,136.38,136.3,136.37,36
20190601|2019-02-20 07:00,20,136.39,136.42,136.36,136.42,101
20190601|2019-02-20 07:30,20,136.43,136.44,136.3,136.31,192
20190601|2019-02-20 08:00,20,136.32,136.33,136.28,136.29,106
20190601|2019-02-20 08:30,20,136.28,136.28,136.19,136.24,82
20190601|2019-02-20 09:00,20,136.24,136.32,136.15,136.17,565
20190601|2019-02-20 09:30,20,136.16,136.18,136.1,136.17,321
20190601|2019-02-20 10:00,20,136.17,136.2,136.15,136.18,57
20190601|2019-02-20 10:30,20,136.18,136.2,136.15,136.2,36
20190601|2019-02-20 11:00,20,136.21,136.31,136.21,136.31,482
20190601|2019-02-20 11:30,20,136.32,136.36,136.3,136.36,191
20190601|2019-02-20 12:00,20,136.36,136.4,136.36,136.37,109
20190601|2019-02-20 12:30,20,136.36,136.36,136.33,136.33,19
20190601|2019-02-20 13:00,20,136.36,136.36,136.25,136.27,73
20190601|2019-02-20 13:30,20,136.25,136.29,136.22,136.23,243
20190601|2019-02-20 14:00,20,136.24,136.29,136.24,136.27,17
20190601|2019-02-20 14:30,20,136.27,136.31,136.24,136.31,97
20190601|2019-02-20 15:00,20,136.3,136.32,136.3,136.31,32
20190601|2019-02-21 00:30,21,136.26,136.26,136.2,136.21,5
20190601|2019-02-21 01:00,21,136.21,136.21,136.19,136.19,33
20190601|2019-02-21 01:30,21,136.22,136.22,136.19,136.2,19
20190601|2019-02-21 02:00,21,136.15,136.15,136.15,136.15,1
20190601|2019-02-21 02:30,21,136.1,136.18,136.1,136.18,9
20190601|2019-02-21 03:00,21,136.19,136.23,136.18,136.18,18
20190601|2019-02-21 03:30,21,136.2,136.2,136.17,136.19,9
20190601|2019-02-21 04:00,21,136.17,136.17,136.15,136.15,5
20190601|2019-02-21 04:30,21,136.2,136.2,136.16,136.16,3
20190601|2019-02-21 05:00,21,136.11,136.12,136.08,136.1,113
20190601|2019-02-21 05:30,21,136.1,136.12,136.03,136.03,117
20190601|2019-02-21 06:00,21,136.03,136.03,135.93,135.98,466
20190601|2019-02-21 06:30,21,136,136.02,135.96,135.97,205
20190601|2019-02-21 07:00,21,135.97,135.99,135.91,135.93,1102
20190601|2019-02-21 07:30,21,135.94,136.02,135.84,135.88,1091
20190601|2019-02-21 08:00,21,135.88,135.9,135.83,135.86,506
20190601|2019-02-21 08:30,21,135.85,135.88,135.83,135.86,483
20190601|2019-02-21 09:00,21,135.88,135.98,135.84,135.97,694
20190601|2019-02-21 09:30,21,135.97,135.97,135.86,135.88,446
20190601|2019-02-21 10:00,21,135.89,135.92,135.86,135.91,337
20190601|2019-02-21 10:30,21,135.92,135.97,135.91,135.93,1078
20190601|2019-02-21 11:00,21,135.93,135.95,135.9,135.93,836
20190601|2019-02-21 11:30,21,135.92,135.97,135.84,135.93,914
20190601|2019-02-21 12:00,21,135.94,136.04,135.94,136.04,358
20190601|2019-02-21 12:30,21,136.03,136.06,136,136.01,416
20190601|2019-02-21 13:00,21,136.01,136.11,136,136.1,338
20190601|2019-02-21 13:30,21,136.09,136.12,136.04,136.11,335
20190601|2019-02-21 14:00,21,136.1,136.11,136.07,136.07,296
20190601|2019-02-21 14:30,21,136.08,136.08,136.06,136.08,382
20190601|2019-02-21 15:00,21,136.07,136.07,136.03,136.06,311
20190601|2019-02-22 01:00,22,136.08,136.14,136.07,136.13,108
20190601|2019-02-22 01:30,22,136.12,136.16,136.12,136.14,55
20190601|2019-02-22 02:00,22,136.13,136.18,136.11,136.18,156
20190601|2019-02-22 02:30,22,136.18,136.18,136.14,136.17,210
20190601|2019-02-22 03:00,22,136.17,136.2,136.15,136.2,89
20190601|2019-02-22 03:30,22,136.18,136.18,136.15,136.15,31
20190601|2019-02-22 04:00,22,136.16,136.16,136.14,136.14,9
20190601|2019-02-22 04:30,22,136.14,136.14,136.1,136.12,13
20190601|2019-02-22 05:00,22,136.13,136.16,136.12,136.14,275
20190601|2019-02-22 05:30,22,136.15,136.18,136.13,136.17,170
20190601|2019-02-22 06:00,22,136.16,136.21,136.15,136.2,624
20190601|2019-02-22 06:30,22,136.2,136.2,136.15,136.18,539
20190601|2019-02-22 07:00,22,136.18,136.34,136.15,136.32,2163
20190601|2019-02-22 07:30,22,136.33,136.4,136.16,136.35,2040
20190601|2019-02-22 08:00,22,136.34,136.36,136.27,136.29,1551
20190601|2019-02-22 08:30,22,136.29,136.33,136.22,136.31,2997
20190601|2019-02-22 09:00,22,136.31,136.4,136.31,136.39,2733
20190601|2019-02-22 09:30,22,136.39,136.42,136.36,136.37,2034
20190601|2019-02-22 10:00,22,136.37,136.45,136.32,136.32,2797
20190601|2019-02-22 10:30,22,136.33,136.38,136.32,136.38,1855
20190601|2019-02-22 11:00,22,136.37,136.41,136.33,136.38,1612
20190601|2019-02-22 11:30,22,136.37,136.47,136.37,136.46,2030
20190601|2019-02-22 12:00,22,136.46,136.47,136.34,136.35,1322
20190601|2019-02-22 12:30,22,136.35,136.36,136.32,136.32,834
20190601|2019-02-22 13:00,22,136.33,136.37,136.33,136.36,1043
20190601|2019-02-22 13:30,22,136.36,136.39,136.28,136.29,1764
20190601|2019-02-22 14:00,22,136.29,136.35,136.27,136.31,885
20190601|2019-02-22 14:30,22,136.32,136.35,136.32,136.34,388
20190601|2019-02-22 15:00,22,136.34,136.35,136.33,136.33,385
20190601|2019-02-25 00:30,25,136.24,136.24,136.24,136.24,330
20190601|2019-02-25 01:00,25,136.24,136.26,135.97,136.03,1452
20190601|2019-02-25 01:30,25,136.03,136.13,136.02,136.12,278
20190601|2019-02-25 02:00,25,136.12,136.14,136.03,136.06,793
20190601|2019-02-25 02:30,25,136.07,136.07,135.98,135.98,172
20190601|2019-02-25 03:00,25,135.98,136,135.96,136,326
20190601|2019-02-25 03:30,25,136,136.03,135.99,136.01,98
20190601|2019-02-25 04:00,25,136.01,136.04,135.99,136.03,231
20190601|2019-02-25 04:30,25,136.03,136.05,136.02,136.04,322
20190601|2019-02-25 05:00,25,136.04,136.05,135.99,136,920
20190601|2019-02-25 05:30,25,136,136.03,135.98,136,1001
20190601|2019-02-25 06:00,25,136.01,136.09,136.01,136.04,1507
20190601|2019-02-25 06:30,25,136.05,136.11,136.05,136.1,2518
20190601|2019-02-25 07:00,25,136.09,136.1,136.04,136.06,3523
20190601|2019-02-25 07:30,25,136.06,136.09,136.02,136.06,3418
20190601|2019-02-25 08:00,25,136.05,136.2,136.04,136.2,3417
20190601|2019-02-25 08:30,25,136.19,136.19,136.08,136.15,2766
20190601|2019-02-25 09:00,25,136.16,136.24,136.16,136.23,3395
20190601|2019-02-25 09:30,25,136.23,136.25,136.16,136.16,2633
20190601|2019-02-25 10:00,25,136.17,136.21,136.13,136.2,2208
20190601|2019-02-25 10:30,25,136.21,136.22,136.13,136.14,2271
20190601|2019-02-25 11:00,25,136.14,136.18,136.12,136.17,1183
20190601|2019-02-25 11:30,25,136.17,136.17,136.12,136.12,2005
20190601|2019-02-25 12:00,25,136.13,136.17,136.11,136.17,1326
20190601|2019-02-25 12:30,25,136.17,136.21,136.17,136.21,1706
20190601|2019-02-25 13:00,25,136.2,136.26,136.2,136.26,1389
20190601|2019-02-25 13:30,25,136.25,136.3,136.24,136.29,3646
20190601|2019-02-25 14:00,25,136.29,136.3,136.28,136.29,1374
20190601|2019-02-25 14:30,25,136.29,136.29,136.25,136.28,1070
20190601|2019-02-25 15:00,25,136.28,136.29,136.26,136.26,643
20190601|2019-02-26 01:00,26,136.44,136.49,136.37,136.47,610
20190601|2019-02-26 01:30,26,136.47,136.47,136.41,136.44,479
20190601|2019-02-26 02:00,26,136.44,136.45,136.41,136.44,537
20190601|2019-02-26 02:30,26,136.44,136.45,136.35,136.39,278
20190601|2019-02-26 03:00,26,136.39,136.39,136.31,136.36,251
20190601|2019-02-26 03:30,26,136.37,136.38,136.34,136.35,157
20190601|2019-02-26 04:00,26,136.34,136.34,136.25,136.27,504
20190601|2019-02-26 04:30,26,136.28,136.29,136.21,136.25,753
20190601|2019-02-26 05:00,26,136.25,136.31,136.25,136.27,1338
20190601|2019-02-26 05:30,26,136.28,136.3,136.26,136.3,1581
20190601|2019-02-26 06:00,26,136.3,136.38,136.29,136.37,3266
20190601|2019-02-26 06:30,26,136.37,136.4,136.34,136.37,3663
20190601|2019-02-26 07:00,26,136.38,136.51,136.37,136.51,6762
20190601|2019-02-26 07:30,26,136.51,136.73,136.48,136.71,11148
20190601|2019-02-26 08:00,26,136.7,136.72,136.63,136.66,6371
20190601|2019-02-26 08:30,26,136.65,136.7,136.56,136.57,7109
20190601|2019-02-26 09:00,26,136.57,136.58,136.44,136.47,7922
20190601|2019-02-26 09:30,26,136.47,136.5,136.41,136.48,7751
20190601|2019-02-26 10:00,26,136.47,136.55,136.46,136.54,5377
20190601|2019-02-26 10:30,26,136.54,136.54,136.46,136.48,3118
20190601|2019-02-26 11:00,26,136.48,136.51,136.45,136.47,2703
20190601|2019-02-26 11:30,26,136.46,136.53,136.46,136.49,2205
20190601|2019-02-26 12:00,26,136.49,136.57,136.49,136.57,3798
20190601|2019-02-26 12:30,26,136.57,136.58,136.53,136.57,4352
20190601|2019-02-26 13:00,26,136.57,136.65,136.56,136.63,3358
20190601|2019-02-26 13:30,26,136.62,136.65,136.6,136.62,3749
20190601|2019-02-26 14:00,26,136.63,136.63,136.54,136.59,3330
20190601|2019-02-26 14:30,26,136.59,136.61,136.57,136.57,936
20190601|2019-02-26 15:00,26,136.57,136.62,136.56,136.58,918
20190601|2019-02-27 01:00,27,136.68,136.73,136.66,136.69,578
20190601|2019-02-27 01:30,27,136.68,136.68,136.64,136.66,159
20190601|2019-02-27 02:00,27,136.66,136.66,136.53,136.54,385
20190601|2019-02-27 02:30,27,136.52,136.55,136.47,136.51,430
20190601|2019-02-27 03:00,27,136.5,136.52,136.47,136.5,268
20190601|2019-02-27 03:30,27,136.51,136.53,136.51,136.53,92
20190601|2019-02-27 04:00,27,136.53,136.57,136.51,136.53,414
20190601|2019-02-27 04:30,27,136.54,136.59,136.53,136.59,591
20190601|2019-02-27 05:00,27,136.59,136.61,136.55,136.6,1904
20190601|2019-02-27 05:30,27,136.61,136.68,136.61,136.63,1724
20190601|2019-02-27 06:00,27,136.63,136.66,136.57,136.62,2134
20190601|2019-02-27 06:30,27,136.63,136.67,136.62,136.65,3341
20190601|2019-02-27 07:00,27,136.66,136.67,136.57,136.58,6159
20190601|2019-02-27 07:30,27,136.58,136.6,136.28,136.35,12919
20190601|2019-02-27 08:00,27,136.34,136.38,136.22,136.27,8215
20190601|2019-02-27 08:30,27,136.26,136.28,136.08,136.15,14437
20190601|2019-02-27 09:00,27,136.14,136.21,136.05,136.11,10306
20190601|2019-02-27 09:30,27,136.1,136.12,135.98,135.99,9290
20190601|2019-02-27 10:00,27,135.99,136.04,135.94,136.04,6705
20190601|2019-02-27 10:30,27,136.03,136.09,136.02,136.09,4885
20190601|2019-02-27 11:00,27,136.09,136.1,136.05,136.06,3745
20190601|2019-02-27 11:30,27,136.06,136.08,136.04,136.08,1475
20190601|2019-02-27 12:00,27,136.08,136.08,136.02,136.03,1806
20190601|2019-02-27 12:30,27,136.03,136.09,136.02,136.09,2664
20190601|2019-02-27 13:00,27,136.09,136.09,136,136,2573
20190601|2019-02-27 13:30,27,136,136.01,135.93,136.01,6914
20190601|2019-02-27 14:00,27,136.01,136.02,135.94,136,4442
20190601|2019-02-27 14:30,27,136,136.06,135.98,136.03,2240
20190601|2019-02-27 15:00,27,136.03,136.05,136.02,136.02,696
20190601|2019-02-28 01:00,28,136.12,136.25,136.12,136.24,1131
20190601|2019-02-28 01:30,28,136.24,136.28,136.24,136.25,429
20190601|2019-02-28 02:00,28,136.26,136.27,136.18,136.23,456
20190601|2019-02-28 02:30,28,136.23,136.27,136.15,136.16,211
20190601|2019-02-28 03:00,28,136.14,136.16,136.1,136.14,291
20190601|2019-02-28 03:30,28,136.14,136.14,136.05,136.06,360
20190601|2019-02-28 04:00,28,136.06,136.16,136.05,136.12,684
20190601|2019-02-28 04:30,28,136.12,136.19,136.1,136.19,657
20190601|2019-02-28 05:00,28,136.19,136.23,136.13,136.18,1887
20190601|2019-02-28 05:30,28,136.18,136.22,136.16,136.2,987
20190601|2019-02-28 06:00,28,136.19,136.29,136.19,136.24,2112
20190601|2019-02-28 06:30,28,136.24,136.29,136.23,136.24,1948
20190601|2019-02-28 07:00,28,136.25,136.32,136.22,136.24,5893
20190601|2019-02-28 07:30,28,136.25,136.25,135.94,135.94,10925
20190601|2019-02-28 08:00,28,135.94,136.06,135.93,136.03,5837
20190601|2019-02-28 08:30,28,136.03,136.04,135.84,135.88,8324
20190601|2019-02-28 09:00,28,135.88,135.9,135.76,135.77,8588
20190601|2019-02-28 09:30,28,135.77,135.89,135.74,135.8,7496
20190601|2019-02-28 10:00,28,135.8,135.91,135.75,135.78,6727
20190601|2019-02-28 10:30,28,135.78,135.82,135.73,135.82,4242
20190601|2019-02-28 11:00,28,135.82,135.85,135.81,135.84,2972
20190601|2019-02-28 11:30,28,135.84,135.85,135.8,135.83,2699
20190601|2019-02-28 12:00,28,135.83,135.85,135.8,135.82,1753
20190601|2019-02-28 12:30,28,135.82,135.82,135.76,135.76,3679
20190601|2019-02-28 13:00,28,135.76,135.77,135.71,135.75,6090
20190601|2019-02-28 13:30,28,135.75,135.79,135.68,135.7,17350
20190601|2019-02-28 14:00,28,135.71,135.72,135.58,135.65,9951
20190601|2019-02-28 14:30,28,135.65,135.75,135.61,135.75,4918
20190601|2019-02-28 15:00,28,135.75,135.75,135.67,135.74,2871
20190601|2019-03-01 00:30,1,135.63,135.82,135.62,135.62,11
20190601|2019-03-01 01:00,1,135.64,135.67,135.59,135.6,1058
20190601|2019-03-01 01:30,1,135.61,135.62,135.55,135.55,446
20190601|2019-03-01 02:00,1,135.55,135.67,135.55,135.66,425
20190601|2019-03-01 02:30,1,135.67,135.7,135.6,135.64,121
20190601|2019-03-01 03:00,1,135.63,135.64,135.54,135.57,535
20190601|2019-03-01 03:30,1,135.58,135.59,135.54,135.58,420
20190601|2019-03-01 04:00,1,135.57,135.6,135.53,135.59,355
20190601|2019-03-01 04:30,1,135.6,135.61,135.59,135.6,867
20190601|2019-03-01 05:00,1,135.61,135.66,135.6,135.61,2442
20190601|2019-03-01 05:30,1,135.62,135.67,135.58,135.66,2675
20190601|2019-03-01 06:00,1,135.66,135.68,135.62,135.63,1953
20190601|2019-03-01 06:30,1,135.64,135.65,135.51,135.54,3118
20190601|2019-03-01 07:00,1,135.54,135.77,135.51,135.71,13239
20190601|2019-03-01 07:30,1,135.71,135.9,135.66,135.88,11999
20190601|2019-03-01 08:00,1,135.88,135.88,135.72,135.76,8269
20190601|2019-03-01 08:30,1,135.77,135.79,135.71,135.72,6773
20190601|2019-03-01 09:00,1,135.73,135.94,135.73,135.93,10513
20190601|2019-03-01 09:30,1,135.93,135.97,135.84,135.93,10091
20190601|2019-03-01 10:00,1,135.92,135.94,135.88,135.92,6712
20190601|2019-03-01 10:30,1,135.92,136.01,135.87,135.98,7358
20190601|2019-03-01 11:00,1,135.98,135.98,135.91,135.92,4636
20190601|2019-03-01 11:30,1,135.92,135.94,135.88,135.88,6653
20190601|2019-03-01 12:00,1,135.88,135.91,135.87,135.89,4796
20190601|2019-03-01 12:30,1,135.89,135.91,135.87,135.89,2413
20190601|2019-03-01 13:00,1,135.89,135.89,135.82,135.85,6719
20190601|2019-03-01 13:30,1,135.85,135.89,135.83,135.86,5482
20190601|2019-03-01 14:00,1,135.86,135.87,135.79,135.8,3635
20190601|2019-03-01 14:30,1,135.8,135.82,135.75,135.76,2990
20190601|2019-03-01 15:00,1,135.77,135.8,135.75,135.79,650
20190601|2019-03-04 01:00,4,135.74,135.84,135.74,135.78,740
20190601|2019-03-04 01:30,4,135.78,135.82,135.76,135.82,472
20190601|2019-03-04 02:00,4,135.83,135.85,135.74,135.79,969
20190601|2019-03-04 02:30,4,135.79,135.87,135.79,135.86,221
20190601|2019-03-04 03:00,4,135.86,135.86,135.82,135.85,215
20190601|2019-03-04 03:30,4,135.85,135.88,135.79,135.83,496
20190601|2019-03-04 04:00,4,135.83,135.9,135.81,135.88,540
20190601|2019-03-04 04:30,4,135.89,135.89,135.85,135.88,643
20190601|2019-03-04 05:00,4,135.89,136.01,135.89,135.94,2649
20190601|2019-03-04 05:30,4,135.94,135.98,135.92,135.97,1057
20190601|2019-03-04 06:00,4,135.97,135.98,135.95,135.96,1642
20190601|2019-03-04 06:30,4,135.97,135.98,135.89,135.89,2562
20190601|2019-03-04 07:00,4,135.89,136,135.89,135.96,6965
20190601|2019-03-04 07:30,4,135.97,136.01,135.87,135.89,8408
20190601|2019-03-04 08:00,4,135.88,135.88,135.82,135.87,5356
20190601|2019-03-04 08:30,4,135.87,135.87,135.76,135.76,5975
20190601|2019-03-04 09:00,4,135.77,135.82,135.77,135.79,5851
20190601|2019-03-04 09:30,4,135.8,135.95,135.76,135.94,7761
20190601|2019-03-04 10:00,4,135.93,136.05,135.92,136.04,7698
20190601|2019-03-04 10:30,4,136.04,136.12,136.02,136.07,10433
20190601|2019-03-04 11:00,4,136.07,136.14,136.04,136.08,6344
20190601|2019-03-04 11:30,4,136.08,136.11,136.04,136.09,4171
20190601|2019-03-04 12:00,4,136.1,136.13,136.07,136.07,2594
20190601|2019-03-04 12:30,4,136.08,136.17,136.08,136.15,3037
20190601|2019-03-04 13:00,4,136.15,136.18,136.13,136.15,2445
20190601|2019-03-04 13:30,4,136.15,136.21,136.14,136.18,4260
20190601|2019-03-04 14:00,4,136.19,136.24,136.19,136.21,2242
20190601|2019-03-04 14:30,4,136.22,136.26,136.21,136.23,2653
20190601|2019-03-04 15:00,4,136.24,136.27,136.21,136.27,1225
20190601|2019-03-05 01:00,5,136.24,136.24,136.14,136.18,587
20190601|2019-03-05 01:30,5,136.18,136.22,136.16,136.19,357
20190601|2019-03-05 02:00,5,136.18,136.18,136.08,136.13,992
20190601|2019-03-05 02:30,5,136.12,136.14,136.03,136.04,741
20190601|2019-03-05 03:00,5,136.04,136.09,136.03,136.07,528
20190601|2019-03-05 03:30,5,136.06,136.11,136.04,136.09,326
20190601|2019-03-05 04:00,5,136.11,136.12,136.07,136.12,265
20190601|2019-03-05 04:30,5,136.11,136.13,136.07,136.11,272
20190601|2019-03-05 05:00,5,136.11,136.13,136.07,136.1,1322
20190601|2019-03-05 05:30,5,136.1,136.14,136.08,136.13,1328
20190601|2019-03-05 06:00,5,136.14,136.15,136.07,136.07,1882
20190601|2019-03-05 06:30,5,136.07,136.16,136.04,136.16,3115
20190601|2019-03-05 07:00,5,136.16,136.22,136.08,136.21,5257
20190601|2019-03-05 07:30,5,136.2,136.21,136.09,136.11,6808
20190601|2019-03-05 08:00,5,136.12,136.2,136.07,136.15,6455
20190601|2019-03-05 08:30,5,136.15,136.28,136.15,136.25,7687
20190601|2019-03-05 09:00,5,136.24,136.25,136.11,136.18,7221
20190601|2019-03-05 09:30,5,136.18,136.25,136.13,136.21,3818
20190601|2019-03-05 10:00,5,136.22,136.22,136.11,136.18,3907
20190601|2019-03-05 10:30,5,136.17,136.19,136.16,136.19,2275
20190601|2019-03-05 11:00,5,136.18,136.27,136.18,136.27,2605
20190601|2019-03-05 11:30,5,136.27,136.32,136.25,136.28,3516
20190601|2019-03-05 12:00,5,136.28,136.32,136.28,136.3,1570
20190601|2019-03-05 12:30,5,136.3,136.38,136.27,136.33,2957
20190601|2019-03-05 13:00,5,136.34,136.38,136.32,136.38,1497
20190601|2019-03-05 13:30,5,136.38,136.48,136.37,136.47,5405
20190601|2019-03-05 14:00,5,136.47,136.48,136.41,136.43,2483
20190601|2019-03-05 14:30,5,136.44,136.45,136.41,136.42,1470
20190601|2019-03-05 15:00,5,136.43,136.46,136.42,136.42,1138
20190601|2019-03-06 01:00,6,136.51,136.69,136.51,136.65,1009
20190601|2019-03-06 01:30,6,136.63,136.63,136.58,136.58,179
20190601|2019-03-06 02:00,6,136.58,136.62,136.54,136.57,714
20190601|2019-03-06 02:30,6,136.56,136.6,136.55,136.59,150
20190601|2019-03-06 03:00,6,136.6,136.6,136.57,136.58,77
20190601|2019-03-06 03:30,6,136.58,136.65,136.58,136.63,379
20190601|2019-03-06 04:00,6,136.64,136.65,136.6,136.64,352
20190601|2019-03-06 04:30,6,136.64,136.65,136.56,136.57,420
20190601|2019-03-06 05:00,6,136.56,136.61,136.52,136.59,1137
20190601|2019-03-06 05:30,6,136.59,136.59,136.55,136.55,2248
20190601|2019-03-06 06:00,6,136.54,136.75,136.53,136.75,4662
20190601|2019-03-06 06:30,6,136.75,136.83,136.74,136.79,3489
20190601|2019-03-06 07:00,6,136.79,136.83,136.71,136.75,5314
20190601|2019-03-06 07:30,6,136.74,136.85,136.7,136.77,9185
20190601|2019-03-06 08:00,6,136.78,136.81,136.74,136.79,5063
20190601|2019-03-06 08:30,6,136.79,136.87,136.79,136.85,8174
20190601|2019-03-06 09:00,6,136.85,137.31,136.85,137.31,17715
20190601|2019-03-06 09:30,6,137.3,137.34,137.23,137.29,15706
20190601|2019-03-06 10:00,6,137.3,137.41,137.27,137.38,12303
20190601|2019-03-06 10:30,6,137.38,137.38,137.27,137.3,9608
20190601|2019-03-06 11:00,6,137.3,137.31,137.24,137.25,7993
20190601|2019-03-06 11:30,6,137.27,137.29,137.23,137.28,4888
20190601|2019-03-06 12:00,6,137.28,137.28,137.16,137.19,6300
20190601|2019-03-06 12:30,6,137.18,137.22,137.14,137.15,2959
20190601|2019-03-06 13:00,6,137.15,137.15,137.05,137.08,5011
20190601|2019-03-06 13:30,6,137.08,137.14,137.04,137.11,5804
20190601|2019-03-06 14:00,6,137.11,137.16,137.07,137.16,2613
20190601|2019-03-06 14:30,6,137.15,137.15,137.09,137.11,2323
20190601|2019-03-06 15:00,6,137.11,137.14,137.04,137.04,911
20190601|2019-03-07 01:00,7,137.07,137.11,137.05,137.1,543
20190601|2019-03-07 01:30,7,137.11,137.12,137.04,137.06,286
20190601|2019-03-07 02:00,7,137.06,137.15,137,137.14,661
20190601|2019-03-07 02:30,7,137.14,137.22,137.14,137.22,750
20190601|2019-03-07 03:00,7,137.21,137.21,137.14,137.17,542
20190601|2019-03-07 03:30,7,137.17,137.21,137.17,137.21,307
20190601|2019-03-07 04:00,7,137.22,137.22,137.18,137.21,873
20190601|2019-03-07 04:30,7,137.21,137.23,137.2,137.22,343
20190601|2019-03-07 05:00,7,137.22,137.25,137.2,137.21,1289
20190601|2019-03-07 05:30,7,137.21,137.22,137.1,137.1,2222
20190601|2019-03-07 06:00,7,137.1,137.14,137.09,137.13,3623
20190601|2019-03-07 06:30,7,137.13,137.19,137.1,137.14,4617
20190601|2019-03-07 07:00,7,137.15,137.28,137.12,137.24,6354
20190601|2019-03-07 07:30,7,137.23,137.37,137.19,137.29,8449
20190601|2019-03-07 08:00,7,137.28,137.34,137.26,137.29,5028
20190601|2019-03-07 08:30,7,137.29,137.47,137.28,137.44,8300
20190601|2019-03-07 09:00,7,137.44,137.61,137.43,137.59,9023
20190601|2019-03-07 09:30,7,137.6,137.64,137.51,137.6,6707
20190601|2019-03-07 10:00,7,137.6,137.61,137.48,137.49,6179
20190601|2019-03-07 10:30,7,137.48,137.62,137.47,137.6,4098
20190601|2019-03-07 11:00,7,137.6,137.65,137.58,137.62,2165
20190601|2019-03-07 11:30,7,137.63,137.7,137.56,137.59,4258
20190601|2019-03-07 12:00,7,137.6,137.62,137.57,137.61,1891
20190601|2019-03-07 12:30,7,137.61,137.67,137.61,137.64,1347
20190601|2019-03-07 13:00,7,137.64,137.75,137.64,137.68,4344
20190601|2019-03-07 13:30,7,137.69,137.77,137.68,137.75,3956
20190601|2019-03-07 14:00,7,137.75,137.82,137.72,137.81,3787
20190601|2019-03-07 14:30,7,137.81,137.81,137.75,137.75,1458
20190601|2019-03-07 15:00,7,137.76,137.76,137.7,137.71,2611
20190601|2019-03-08 01:00,8,137.93,137.93,137.87,137.92,416
20190601|2019-03-08 01:30,8,137.92,137.94,137.88,137.88,503
20190601|2019-03-08 02:00,8,137.87,137.87,137.78,137.81,575
20190601|2019-03-08 02:30,8,137.8,137.84,137.74,137.84,286
20190601|2019-03-08 03:00,8,137.85,137.9,137.77,137.89,508
20190601|2019-03-08 03:30,8,137.89,137.89,137.79,137.87,537
20190601|2019-03-08 04:00,8,137.86,137.86,137.8,137.81,364
20190601|2019-03-08 04:30,8,137.81,137.81,137.76,137.76,221
20190601|2019-03-08 05:00,8,137.77,137.79,137.73,137.76,1139
20190601|2019-03-08 05:30,8,137.77,137.83,137.73,137.83,1093
20190601|2019-03-08 06:00,8,137.83,137.96,137.81,137.94,3110
20190601|2019-03-08 06:30,8,137.94,137.99,137.9,137.98,3507
20190601|2019-03-08 07:00,8,137.98,138.09,137.97,138.02,9678
20190601|2019-03-08 07:30,8,138.02,138.12,137.64,137.71,23618
20190601|2019-03-08 08:00,8,137.72,137.8,137.57,137.62,9942
20190601|2019-03-08 08:30,8,137.61,137.63,137.43,137.53,11485
20190601|2019-03-08 09:00,8,137.53,137.65,137.53,137.57,8337
20190601|2019-03-08 09:30,8,137.57,137.62,137.47,137.58,6053
20190601|2019-03-08 10:00,8,137.57,137.57,137.43,137.46,5112
20190601|2019-03-08 10:30,8,137.46,137.54,137.45,137.53,3591
20190601|2019-03-08 11:00,8,137.53,137.57,137.5,137.55,2754
20190601|2019-03-08 11:30,8,137.54,137.67,137.54,137.67,2517
20190601|2019-03-08 12:00,8,137.67,137.73,137.67,137.7,2345
20190601|2019-03-08 12:30,8,137.7,137.71,137.66,137.68,1080
20190601|2019-03-08 13:00,8,137.68,137.69,137.63,137.63,2076
20190601|2019-03-08 13:30,8,137.63,137.66,137.62,137.64,2265
20190601|2019-03-08 14:00,8,137.64,137.71,137.63,137.71,2815
20190601|2019-03-08 14:30,8,137.72,137.74,137.68,137.69,3035
20190601|2019-03-08 15:00,8,137.69,137.72,137.67,137.72,2119
20190601|2019-03-11 01:00,11,137.59,137.63,137.59,137.62,540
20190601|2019-03-11 01:30,11,137.63,137.73,137.62,137.71,678
20190601|2019-03-11 02:00,11,137.7,137.7,137.62,137.69,298
20190601|2019-03-11 02:30,11,137.69,137.71,137.59,137.59,345
20190601|2019-03-11 03:00,11,137.59,137.61,137.5,137.57,812
20190601|2019-03-11 03:30,11,137.56,137.6,137.54,137.6,215
20190601|2019-03-11 04:00,11,137.6,137.66,137.59,137.63,660
20190601|2019-03-11 04:30,11,137.63,137.68,137.6,137.63,580
20190601|2019-03-11 05:00,11,137.63,137.67,137.6,137.65,833
20190601|2019-03-11 05:30,11,137.65,137.67,137.56,137.59,1364
20190601|2019-03-11 06:00,11,137.58,137.63,137.56,137.6,1356
20190601|2019-03-11 06:30,11,137.6,137.72,137.59,137.7,3269
20190601|2019-03-11 07:00,11,137.7,137.75,137.65,137.74,7397
20190601|2019-03-11 07:30,11,137.73,137.82,137.65,137.78,8814
20190601|2019-03-11 08:00,11,137.77,137.84,137.76,137.83,5012
20190601|2019-03-11 08:30,11,137.83,137.83,137.73,137.74,4421
20190601|2019-03-11 09:00,11,137.74,137.83,137.74,137.78,4129
20190601|2019-03-11 09:30,11,137.78,137.82,137.75,137.75,3802
20190601|2019-03-11 10:00,11,137.75,137.82,137.73,137.82,3700
20190601|2019-03-11 10:30,11,137.83,137.86,137.77,137.79,5098
20190601|2019-03-11 11:00,11,137.8,137.83,137.76,137.79,4043
20190601|2019-03-11 11:30,11,137.79,137.84,137.75,137.77,4195
20190601|2019-03-11 12:00,11,137.77,137.8,137.73,137.79,3071
20190601|2019-03-11 12:30,11,137.78,137.82,137.76,137.79,3125
20190601|2019-03-11 13:00,11,137.79,137.81,137.78,137.79,2369
20190601|2019-03-11 13:30,11,137.8,137.81,137.74,137.75,4450
20190601|2019-03-11 14:00,11,137.76,137.8,137.74,137.8,1916
20190601|2019-03-11 14:30,11,137.8,137.8,137.75,137.78,1349
20190601|2019-03-11 15:00,11,137.79,137.79,137.78,137.79,160
20190601|2019-03-12 01:00,12,137.71,137.71,137.58,137.7,421
20190601|2019-03-12 01:30,12,137.7,137.7,137.65,137.65,215
20190601|2019-03-12 02:00,12,137.65,137.69,137.61,137.65,321
20190601|2019-03-12 02:30,12,137.65,137.65,137.58,137.6,288
20190601|2019-03-12 03:00,12,137.6,137.63,137.56,137.59,1081
20190601|2019-03-12 03:30,12,137.59,137.6,137.52,137.52,478
20190601|2019-03-12 04:00,12,137.53,137.53,137.45,137.45,1077
20190601|2019-03-12 04:30,12,137.45,137.54,137.45,137.52,519
20190601|2019-03-12 05:00,12,137.53,137.58,137.51,137.57,1777
20190601|2019-03-12 05:30,12,137.58,137.64,137.54,137.62,972
20190601|2019-03-12 06:00,12,137.62,137.84,137.58,137.82,3607
20190601|2019-03-12 06:30,12,137.82,137.84,137.73,137.73,2620
20190601|2019-03-12 07:00,12,137.73,137.78,137.69,137.7,3517
20190601|2019-03-12 07:30,12,137.7,137.89,137.7,137.86,7415
20190601|2019-03-12 08:00,12,137.86,137.92,137.86,137.89,3881
20190601|2019-03-12 08:30,12,137.88,137.92,137.85,137.86,3688
20190601|2019-03-12 09:00,12,137.87,137.95,137.86,137.86,3971
20190601|2019-03-12 09:30,12,137.86,137.91,137.86,137.9,3536
20190601|2019-03-12 10:00,12,137.91,137.92,137.87,137.88,5004
20190601|2019-03-12 10:30,12,137.89,137.89,137.8,137.8,5052
20190601|2019-03-12 11:00,12,137.8,137.89,137.77,137.86,4459
20190601|2019-03-12 11:30,12,137.87,137.94,137.86,137.92,2306
20190601|2019-03-12 12:00,12,137.92,138.05,137.92,138.04,5941
20190601|2019-03-12 12:30,12,138.04,138.09,138.02,138.08,2836
20190601|2019-03-12 13:00,12,138.07,138.1,138.03,138.08,3660
20190601|2019-03-12 13:30,12,138.09,138.09,138.01,138.02,2391
20190601|2019-03-12 14:00,12,138.03,138.11,137.96,137.97,2992
20190601|2019-03-12 14:30,12,137.97,138.05,137.96,137.99,1863
20190601|2019-03-12 15:00,12,137.99,138.04,137.95,137.97,655
20190601|2019-03-13 01:00,13,137.87,137.96,137.87,137.95,278
20190601|2019-03-13 01:30,13,137.95,137.97,137.93,137.96,150
20190601|2019-03-13 02:00,13,137.97,137.97,137.91,137.97,221
20190601|2019-03-13 02:30,13,137.96,137.96,137.86,137.9,187
20190601|2019-03-13 03:00,13,137.89,137.89,137.83,137.85,468
20190601|2019-03-13 03:30,13,137.84,137.87,137.8,137.86,311
20190601|2019-03-13 04:00,13,137.85,137.86,137.79,137.8,585
20190601|2019-03-13 04:30,13,137.81,137.83,137.8,137.81,225
20190601|2019-03-13 05:00,13,137.8,137.8,137.74,137.77,1385
20190601|2019-03-13 05:30,13,137.78,137.82,137.76,137.78,823
20190601|2019-03-13 06:00,13,137.79,137.86,137.78,137.78,2571
20190601|2019-03-13 06:30,13,137.77,137.83,137.76,137.83,2788
20190601|2019-03-13 07:00,13,137.83,137.88,137.78,137.85,4747
20190601|2019-03-13 07:30,13,137.85,137.86,137.69,137.78,6384
20190601|2019-03-13 08:00,13,137.77,137.83,137.73,137.83,4785
20190601|2019-03-13 08:30,13,137.83,137.87,137.79,137.81,6076
20190601|2019-03-13 09:00,13,137.8,137.82,137.69,137.73,9768
20190601|2019-03-13 09:30,13,137.73,137.76,137.71,137.75,3999
20190601|2019-03-13 10:00,13,137.75,137.8,137.73,137.74,3964
20190601|2019-03-13 10:30,13,137.74,137.74,137.68,137.68,3375
20190601|2019-03-13 11:00,13,137.68,137.78,137.68,137.76,2324
20190601|2019-03-13 11:30,13,137.77,137.79,137.74,137.76,3328
20190601|2019-03-13 12:00,13,137.76,137.78,137.7,137.73,3423
20190601|2019-03-13 12:30,13,137.73,137.77,137.73,137.75,2605
20190601|2019-03-13 13:00,13,137.74,137.77,137.72,137.75,2368
20190601|2019-03-13 13:30,13,137.75,137.76,137.69,137.74,3079
20190601|2019-03-13 14:00,13,137.75,137.77,137.72,137.74,1897
20190601|2019-03-13 14:30,13,137.74,137.75,137.71,137.73,1513
20190601|2019-03-13 15:00,13,137.73,137.76,137.7,137.7,3381
20190601|2019-03-14 00:30,14,137.59,137.59,137.59,137.59,9
20190601|2019-03-14 01:00,14,137.58,137.62,137.58,137.61,361
20190601|2019-03-14 01:30,14,137.61,137.63,137.6,137.63,97
20190601|2019-03-14 02:00,14,137.64,137.67,137.64,137.66,448
20190601|2019-03-14 02:30,14,137.66,137.7,137.63,137.68,348
20190601|2019-03-14 03:00,14,137.67,137.67,137.55,137.56,880
20190601|2019-03-14 03:30,14,137.57,137.57,137.52,137.52,332
20190601|2019-03-14 04:00,14,137.53,137.58,137.52,137.56,824
20190601|2019-03-14 04:30,14,137.56,137.6,137.55,137.56,308
20190601|2019-03-14 05:00,14,137.57,137.68,137.55,137.63,1313
20190601|2019-03-14 05:30,14,137.63,137.64,137.59,137.61,940
20190601|2019-03-14 06:00,14,137.62,137.63,137.59,137.59,1347
20190601|2019-03-14 06:30,14,137.59,137.66,137.59,137.65,1038
20190601|2019-03-14 07:00,14,137.65,137.71,137.65,137.7,3778
20190601|2019-03-14 07:30,14,137.69,137.74,137.67,137.69,4649
20190601|2019-03-14 08:00,14,137.69,137.76,137.67,137.72,4097
20190601|2019-03-14 08:30,14,137.72,137.77,137.69,137.7,5501
20190601|2019-03-14 09:00,14,137.7,137.8,137.69,137.72,6267
20190601|2019-03-14 09:30,14,137.73,137.76,137.66,137.69,5224
20190601|2019-03-14 10:00,14,137.69,137.73,137.62,137.66,3371
20190601|2019-03-14 10:30,14,137.65,137.67,137.61,137.63,2138
20190601|2019-03-14 11:00,14,137.64,137.64,137.51,137.6,4180
20190601|2019-03-14 11:30,14,137.6,137.66,137.56,137.66,2715
20190601|2019-03-14 12:00,14,137.66,137.71,137.66,137.67,3387
20190601|2019-03-14 12:30,14,137.67,137.73,137.65,137.7,2248
20190601|2019-03-14 13:00,14,137.7,137.75,137.64,137.65,2666
20190601|2019-03-14 13:30,14,137.65,137.69,137.64,137.66,2584
20190601|2019-03-14 14:00,14,137.67,137.72,137.66,137.72,1337
20190601|2019-03-14 14:30,14,137.71,137.73,137.7,137.72,912
20190601|2019-03-14 15:00,14,137.73,137.76,137.72,137.76,478
20190601|2019-03-15 01:00,15,137.76,137.78,137.73,137.75,283
20190601|2019-03-15 01:30,15,137.74,137.76,137.74,137.76,146
20190601|2019-03-15 02:00,15,137.77,137.79,137.72,137.76,235
20190601|2019-03-15 02:30,15,137.76,137.83,137.76,137.79,350
20190601|2019-03-15 03:00,15,137.79,137.82,137.72,137.72,471
20190601|2019-03-15 03:30,15,137.72,137.73,137.69,137.72,253
20190601|2019-03-15 04:00,15,137.72,137.76,137.69,137.73,179
20190601|2019-03-15 04:30,15,137.74,137.76,137.73,137.75,328
20190601|2019-03-15 05:00,15,137.76,137.76,137.72,137.73,782
20190601|2019-03-15 05:30,15,137.72,137.73,137.66,137.67,1209
20190601|2019-03-15 06:00,15,137.67,137.8,137.66,137.78,3299
20190601|2019-03-15 06:30,15,137.79,137.91,137.79,137.9,2232
20190601|2019-03-15 07:00,15,137.91,137.94,137.86,137.9,3318
20190601|2019-03-15 07:30,15,137.9,138.06,137.87,138.03,7470
20190601|2019-03-15 08:00,15,138.02,138.27,137.99,138.22,7908
20190601|2019-03-15 08:30,15,138.22,138.32,138.2,138.21,6910
20190601|2019-03-15 09:00,15,138.21,138.28,138.17,138.23,6981
20190601|2019-03-15 09:30,15,138.22,138.26,138.17,138.17,5386
20190601|2019-03-15 10:00,15,138.17,138.18,138.05,138.08,5844
20190601|2019-03-15 10:30,15,138.08,138.11,138.02,138.05,4303
20190601|2019-03-15 11:00,15,138.05,138.06,138,138.03,2967
20190601|2019-03-15 11:30,15,138.04,138.11,138.02,138.1,2446
20190601|2019-03-15 12:00,15,138.09,138.11,138.08,138.1,1131
20190601|2019-03-15 12:30,15,138.09,138.1,138.04,138.06,1714
20190601|2019-03-15 13:00,15,138.06,138.11,138.05,138.1,1333
20190601|2019-03-15 13:30,15,138.1,138.2,138.09,138.19,3013
20190601|2019-03-15 14:00,15,138.19,138.2,138.16,138.18,1277
20190601|2019-03-15 14:30,15,138.17,138.19,138.16,138.17,954
20190601|2019-03-15 15:00,15,138.16,138.18,138.14,138.16,434
20190601|2019-03-18 00:30,18,138.1,138.11,138.1,138.11,26
20190601|2019-03-18 01:00,18,138.11,138.11,138.01,138.02,812
20190601|2019-03-18 01:30,18,138.02,138.03,138.01,138.01,303
20190601|2019-03-18 02:00,18,138.02,138.05,137.99,138,150
20190601|2019-03-18 02:30,18,137.99,138.03,137.98,138.03,238
20190601|2019-03-18 03:00,18,138.04,138.07,138.02,138.07,157
20190601|2019-03-18 03:30,18,138.08,138.1,138.07,138.09,127
20190601|2019-03-18 04:00,18,138.09,138.2,138.08,138.18,574
20190601|2019-03-18 04:30,18,138.19,138.22,138.18,138.19,424
20190601|2019-03-18 05:00,18,138.19,138.23,138.18,138.2,702
20190601|2019-03-18 05:30,18,138.19,138.21,138.13,138.14,705
20190601|2019-03-18 06:00,18,138.13,138.14,138.08,138.11,2082
20190601|2019-03-18 06:30,18,138.11,138.14,138.05,138.05,1819
20190601|2019-03-18 07:00,18,138.05,138.09,137.93,137.96,6033
20190601|2019-03-18 07:30,18,137.96,138,137.9,137.97,5027
20190601|2019-03-18 08:00,18,137.97,138.04,137.97,138.04,3668
20190601|2019-03-18 08:30,18,138.03,138.08,138,138.08,3942
20190601|2019-03-18 09:00,18,138.08,138.1,138.05,138.07,4157
20190601|2019-03-18 09:30,18,138.08,138.14,138.07,138.1,6522
20190601|2019-03-18 10:00,18,138.1,138.19,138.09,138.17,3552
20190601|2019-03-18 10:30,18,138.16,138.23,138.15,138.16,3459
20190601|2019-03-18 11:00,18,138.15,138.18,138.14,138.17,2870
20190601|2019-03-18 11:30,18,138.18,138.18,138.14,138.15,2893
20190601|2019-03-18 12:00,18,138.16,138.21,138.13,138.19,2502
20190601|2019-03-18 12:30,18,138.19,138.23,138.17,138.2,2469
20190601|2019-03-18 13:00,18,138.19,138.21,138.17,138.19,1590
20190601|2019-03-18 13:30,18,138.2,138.21,138.12,138.15,2579
20190601|2019-03-18 14:00,18,138.16,138.18,138.13,138.17,1890
20190601|2019-03-18 14:30,18,138.16,138.18,138.15,138.18,1081
20190601|2019-03-18 15:00,18,138.18,138.19,138.16,138.16,889
20190601|2019-03-19 01:00,19,138.21,138.25,138.2,138.24,426
20190601|2019-03-19 01:30,19,138.24,138.24,138.22,138.22,270
20190601|2019-03-19 02:00,19,138.22,138.27,138.2,138.26,455
20190601|2019-03-19 02:30,19,138.26,138.27,138.23,138.24,316
20190601|2019-03-19 03:00,19,138.24,138.27,138.19,138.27,795
20190601|2019-03-19 03:30,19,138.27,138.3,138.24,138.25,620
20190601|2019-03-19 04:00,19,138.25,138.29,138.19,138.2,350
20190601|2019-03-19 04:30,19,138.2,138.23,138.18,138.22,184
20190601|2019-03-19 05:00,19,138.22,138.24,138.21,138.22,1111
20190601|2019-03-19 05:30,19,138.22,138.22,138.15,138.17,946
20190601|2019-03-19 06:00,19,138.17,138.17,138.05,138.06,3468
20190601|2019-03-19 06:30,19,138.06,138.08,138.05,138.08,1494
20190601|2019-03-19 07:00,19,138.08,138.08,137.88,137.88,6333
20190601|2019-03-19 07:30,19,137.89,137.89,137.71,137.73,8958
20190601|2019-03-19 08:00,19,137.73,137.81,137.71,137.76,4512
20190601|2019-03-19 08:30,19,137.76,137.92,137.76,137.92,6006
20190601|2019-03-19 09:00,19,137.92,137.93,137.75,137.87,5496
20190601|2019-03-19 09:30,19,137.87,137.98,137.81,137.97,5418
20190601|2019-03-19 10:00,19,137.96,138.06,137.96,138.06,4729
20190601|2019-03-19 10:30,19,138.07,138.08,137.99,138.01,3065
20190601|2019-03-19 11:00,19,138.02,138.09,138,138.05,3778
20190601|2019-03-19 11:30,19,138.05,138.17,138.03,138.11,8460
20190601|2019-03-19 12:00,19,138.11,138.11,138.03,138.06,2902
20190601|2019-03-19 12:30,19,138.06,138.06,138,138.02,1788
20190601|2019-03-19 13:00,19,138.02,138.06,138,138.02,1565
20190601|2019-03-19 13:30,19,138.03,138.04,137.98,138.01,4266
20190601|2019-03-19 14:00,19,138.01,138.06,138,138.06,1399
20190601|2019-03-19 14:30,19,138.06,138.11,138.03,138.03,3146
20190601|2019-03-19 15:00,19,138.03,138.08,137.99,137.99,1800
20190601|2019-03-20 01:00,20,138.02,138.06,138.02,138.06,324
20190601|2019-03-20 01:30,20,138.04,138.06,138.03,138.04,161
20190601|2019-03-20 02:00,20,138.04,138.08,137.99,138.08,361
20190601|2019-03-20 02:30,20,138.08,138.15,138.08,138.13,308
20190601|2019-03-20 03:00,20,138.13,138.22,138.09,138.22,602
20190601|2019-03-20 03:30,20,138.2,138.21,138.15,138.15,355
20190601|2019-03-20 04:00,20,138.16,138.21,138.15,138.19,371
20190601|2019-03-20 04:30,20,138.2,138.22,138.17,138.19,268
20190601|2019-03-20 05:00,20,138.18,138.18,138.11,138.11,1266
20190601|2019-03-20 05:30,20,138.11,138.13,138.07,138.11,1670
20190601|2019-03-20 06:00,20,138.11,138.13,138.08,138.09,1860
20190601|2019-03-20 06:30,20,138.09,138.09,138.04,138.07,2966
20190601|2019-03-20 07:00,20,138.07,138.17,138.05,138.13,6506
20190601|2019-03-20 07:30,20,138.14,138.16,138.09,138.12,4261
20190601|2019-03-20 08:00,20,138.11,138.13,137.96,138.02,5180
20190601|2019-03-20 08:30,20,138.02,138.1,138,138.08,4847
20190601|2019-03-20 09:00,20,138.07,138.21,138.06,138.19,7278
20190601|2019-03-20 09:30,20,138.18,138.21,138.13,138.19,3553
20190601|2019-03-20 10:00,20,138.19,138.2,138.15,138.18,3907
20190601|2019-03-20 10:30,20,138.18,138.3,138.15,138.27,3291
20190601|2019-03-20 11:00,20,138.27,138.28,138.22,138.25,3289
20190601|2019-03-20 11:30,20,138.26,138.32,138.21,138.24,3711
20190601|2019-03-20 12:00,20,138.24,138.24,138.18,138.21,1877
20190601|2019-03-20 12:30,20,138.21,138.25,138.19,138.21,1601
20190601|2019-03-20 13:00,20,138.23,138.66,138.23,138.63,13009
20190601|2019-03-20 13:30,20,138.62,138.68,138.47,138.52,12879
20190601|2019-03-20 14:00,20,138.51,138.61,138.48,138.55,4882
20190601|2019-03-20 14:30,20,138.56,138.67,138.56,138.67,2548
20190601|2019-03-20 15:00,20,138.66,138.67,138.62,138.65,1403
20190601|2019-03-21 01:00,21,138.73,138.73,138.65,138.68,213
20190601|2019-03-21 01:30,21,138.68,138.69,138.65,138.65,92
20190601|2019-03-21 02:00,21,138.66,138.67,138.62,138.64,246
20190601|2019-03-21 02:30,21,138.66,138.8,138.64,138.78,401
20190601|2019-03-21 03:00,21,138.77,138.83,138.71,138.81,1213
20190601|2019-03-21 03:30,21,138.82,138.82,138.73,138.75,677
20190601|2019-03-21 04:00,21,138.75,138.78,138.7,138.76,330
20190601|2019-03-21 04:30,21,138.76,138.77,138.65,138.67,544
20190601|2019-03-21 05:00,21,138.68,138.79,138.66,138.78,1477
20190601|2019-03-21 05:30,21,138.78,138.81,138.7,138.71,1644
20190601|2019-03-21 06:00,21,138.7,138.89,138.69,138.88,2513
20190601|2019-03-21 06:30,21,138.88,138.99,138.86,138.96,3614
20190601|2019-03-21 07:00,21,138.95,139.06,138.93,139.04,6690
20190601|2019-03-21 07:30,21,139.05,139.05,138.85,138.9,9297
20190601|2019-03-21 08:00,21,138.9,138.91,138.78,138.9,5054
20190601|2019-03-21 08:30,21,138.9,138.91,138.8,138.83,5372
20190601|2019-03-21 09:00,21,138.83,138.86,138.77,138.8,6391
20190601|2019-03-21 09:30,21,138.8,138.84,138.71,138.72,4706
20190601|2019-03-21 10:00,21,138.73,138.73,138.64,138.71,4008
20190601|2019-03-21 10:30,21,138.7,138.77,138.65,138.74,4251
20190601|2019-03-21 11:00,21,138.74,138.82,138.74,138.81,4171
20190601|2019-03-21 11:30,21,138.81,138.82,138.72,138.77,2573
20190601|2019-03-21 12:00,21,138.76,138.77,138.57,138.58,5633
20190601|2019-03-21 12:30,21,138.58,138.59,138.5,138.53,7351
20190601|2019-03-21 13:00,21,138.52,138.56,138.5,138.55,3044
20190601|2019-03-21 13:30,21,138.54,138.6,138.51,138.6,3739
20190601|2019-03-21 14:00,21,138.59,138.63,138.58,138.62,1841
20190601|2019-03-21 14:30,21,138.61,138.67,138.61,138.65,2896
20190601|2019-03-21 15:00,21,138.65,138.68,138.64,138.67,1263
20190601|2019-03-22 01:00,22,138.8,138.83,138.72,138.82,638
20190601|2019-03-22 01:30,22,138.8,138.82,138.77,138.77,60
20190601|2019-03-22 02:00,22,138.78,138.8,138.72,138.76,317
20190601|2019-03-22 02:30,22,138.76,138.77,138.72,138.76,170
20190601|2019-03-22 03:00,22,138.75,138.8,138.67,138.73,1126
20190601|2019-03-22 03:30,22,138.73,139.04,138.73,139.03,1087
20190601|2019-03-22 04:00,22,139.02,139.08,138.93,139.07,995
20190601|2019-03-22 04:30,22,139.07,139.16,139.05,139.1,735
20190601|2019-03-22 05:00,22,139.09,139.23,139.08,139.21,2030
20190601|2019-03-22 05:30,22,139.2,139.21,139.12,139.16,2263
20190601|2019-03-22 06:00,22,139.16,139.17,139.1,139.11,3326
20190601|2019-03-22 06:30,22,139.1,139.3,139.1,139.3,3633
20190601|2019-03-22 07:00,22,139.29,139.36,139.24,139.25,6812
20190601|2019-03-22 07:30,22,139.25,139.47,139.21,139.38,13434
20190601|2019-03-22 08:00,22,139.37,139.39,139.3,139.34,5068
20190601|2019-03-22 08:30,22,139.34,139.56,139.3,139.47,11800
20190601|2019-03-22 09:00,22,139.47,139.47,139.25,139.38,10916
20190601|2019-03-22 09:30,22,139.37,139.51,139.33,139.47,7709
20190601|2019-03-22 10:00,22,139.47,139.52,139.43,139.49,8761
20190601|2019-03-22 10:30,22,139.49,139.58,139.44,139.58,8414
20190601|2019-03-22 11:00,22,139.58,139.58,139.43,139.51,5192
20190601|2019-03-22 11:30,22,139.52,139.55,139.39,139.39,6694
20190601|2019-03-22 12:00,22,139.38,139.43,139.37,139.4,4109
20190601|2019-03-22 12:30,22,139.4,139.4,139.33,139.38,3928
20190601|2019-03-22 13:00,22,139.38,139.38,139.27,139.28,5509
20190601|2019-03-22 13:30,22,139.29,139.34,139.27,139.3,7187
20190601|2019-03-22 14:00,22,139.3,139.4,139.29,139.4,3316
20190601|2019-03-22 14:30,22,139.39,139.45,139.37,139.44,3241
20190601|2019-03-22 15:00,22,139.44,139.47,139.4,139.43,1132
20190601|2019-03-25 01:00,25,139.4,139.49,139.4,139.48,475
20190601|2019-03-25 01:30,25,139.48,139.52,139.44,139.51,377
20190601|2019-03-25 02:00,25,139.5,139.5,139.36,139.4,482
20190601|2019-03-25 02:30,25,139.4,139.43,139.33,139.34,337
20190601|2019-03-25 03:00,25,139.34,139.36,139.23,139.27,844
20190601|2019-03-25 03:30,25,139.27,139.31,139.2,139.29,445
20190601|2019-03-25 04:00,25,139.28,139.28,139.1,139.21,1378
20190601|2019-03-25 04:30,25,139.21,139.22,139.12,139.18,791
20190601|2019-03-25 05:00,25,139.18,139.21,139.13,139.16,1945
20190601|2019-03-25 05:30,25,139.16,139.22,139.13,139.19,1632
20190601|2019-03-25 06:00,25,139.2,139.31,139.18,139.3,3203
20190601|2019-03-25 06:30,25,139.3,139.32,139.27,139.27,3315
20190601|2019-03-25 07:00,25,139.27,139.36,139.26,139.36,5693
20190601|2019-03-25 07:30,25,139.37,139.59,139.36,139.54,10283
20190601|2019-03-25 08:00,25,139.53,139.61,139.48,139.59,6497
20190601|2019-03-25 08:30,25,139.58,139.69,139.42,139.69,8315
20190601|2019-03-25 09:00,25,139.67,139.74,139.61,139.67,7094
20190601|2019-03-25 09:30,25,139.68,139.73,139.61,139.67,7644
20190601|2019-03-25 10:00,25,139.67,139.71,139.56,139.57,5673
20190601|2019-03-25 10:30,25,139.57,139.78,139.56,139.77,5597
20190601|2019-03-25 11:00,25,139.77,139.8,139.7,139.78,3559
20190601|2019-03-25 11:30,25,139.78,139.91,139.78,139.88,4255
20190601|2019-03-25 12:00,25,139.88,139.93,139.84,139.91,3078
20190601|2019-03-25 12:30,25,139.91,140.07,139.88,140.03,2436
20190601|2019-03-25 13:00,25,140.02,140.18,140,140.05,7906
20190601|2019-03-25 13:30,25,140.06,140.08,139.87,139.88,7095
20190601|2019-03-25 14:00,25,139.88,139.93,139.84,139.87,4686
20190601|2019-03-25 14:30,25,139.87,139.94,139.86,139.87,3626
20190601|2019-03-25 15:00,25,139.88,139.96,139.87,139.94,1092
20190601|2019-03-26 00:30,26,139.7,139.71,139.7,139.71,12
20190601|2019-03-26 01:00,26,139.72,139.72,139.57,139.65,1157
20190601|2019-03-26 01:30,26,139.65,139.68,139.62,139.63,368
20190601|2019-03-26 02:00,26,139.64,139.71,139.59,139.68,702
20190601|2019-03-26 02:30,26,139.69,139.71,139.56,139.59,793
20190601|2019-03-26 03:00,26,139.59,139.71,139.58,139.69,1046
20190601|2019-03-26 03:30,26,139.7,139.75,139.68,139.74,588
20190601|2019-03-26 04:00,26,139.72,139.72,139.63,139.64,513
20190601|2019-03-26 04:30,26,139.65,139.7,139.54,139.55,678
20190601|2019-03-26 05:00,26,139.55,139.57,139.46,139.5,2146
20190601|2019-03-26 05:30,26,139.49,139.55,139.45,139.51,2496
20190601|2019-03-26 06:00,26,139.52,139.6,139.51,139.51,2250
20190601|2019-03-26 06:30,26,139.51,139.53,139.45,139.5,2906
20190601|2019-03-26 07:00,26,139.51,139.65,139.44,139.6,7779
20190601|2019-03-26 07:30,26,139.6,139.71,139.53,139.65,7909
20190601|2019-03-26 08:00,26,139.64,139.64,139.54,139.56,5475
20190601|2019-03-26 08:30,26,139.57,139.57,139.47,139.53,7944
20190601|2019-03-26 09:00,26,139.53,139.68,139.53,139.64,8190
20190601|2019-03-26 09:30,26,139.64,139.66,139.54,139.55,4306
20190601|2019-03-26 10:00,26,139.56,139.59,139.53,139.55,3503
20190601|2019-03-26 10:30,26,139.55,139.57,139.48,139.53,4250
20190601|2019-03-26 11:00,26,139.54,139.56,139.47,139.53,2603
20190601|2019-03-26 11:30,26,139.54,139.61,139.53,139.57,2018
20190601|2019-03-26 12:00,26,139.57,139.66,139.56,139.6,2987
20190601|2019-03-26 12:30,26,139.61,139.69,139.6,139.68,3074
20190601|2019-03-26 13:00,26,139.69,139.82,139.69,139.79,5320
20190601|2019-03-26 13:30,26,139.78,139.82,139.71,139.77,4887
20190601|2019-03-26 14:00,26,139.78,139.84,139.74,139.81,3308
20190601|2019-03-26 14:30,26,139.82,139.82,139.71,139.71,3241
20190601|2019-03-26 15:00,26,139.71,139.73,139.69,139.69,750
20190601|2019-03-27 00:30,27,139.76,139.76,139.76,139.76,1
20190601|2019-03-27 01:00,27,139.73,139.78,139.71,139.78,466
20190601|2019-03-27 01:30,27,139.78,139.83,139.78,139.8,255
20190601|2019-03-27 02:00,27,139.81,139.91,139.8,139.91,496
20190601|2019-03-27 02:30,27,139.91,139.96,139.86,139.86,434
20190601|2019-03-27 03:00,27,139.86,139.97,139.85,139.92,524
20190601|2019-03-27 03:30,27,139.91,139.96,139.9,139.95,203
20190601|2019-03-27 04:00,27,139.94,139.94,139.89,139.91,152
20190601|2019-03-27 04:30,27,139.91,140.09,139.91,140.08,1948
20190601|2019-03-27 05:00,27,140.09,140.2,140.08,140.09,3164
20190601|2019-03-27 05:30,27,140.08,140.18,140.05,140.18,3387
20190601|2019-03-27 06:00,27,140.19,140.19,140.05,140.07,2683
20190601|2019-03-27 06:30,27,140.07,140.14,140.04,140.06,3500
20190601|2019-03-27 07:00,27,140.05,140.19,140.01,140.08,8755
20190601|2019-03-27 07:30,27,140.09,140.11,139.95,140.02,7675
20190601|2019-03-27 08:00,27,140.03,140.15,139.94,140.12,7151
20190601|2019-03-27 08:30,27,140.12,140.42,140.08,140.32,10302
20190601|2019-03-27 09:00,27,140.32,140.36,140.11,140.17,7149
20190601|2019-03-27 09:30,27,140.18,140.33,140.16,140.24,12927
20190601|2019-03-27 10:00,27,140.25,140.27,140.14,140.25,8907
20190601|2019-03-27 10:30,27,140.25,140.32,140.21,140.24,7158
20190601|2019-03-27 11:00,27,140.24,140.25,140.05,140.07,7219
20190601|2019-03-27 11:30,27,140.07,140.19,140.07,140.17,4300
20190601|2019-03-27 12:00,27,140.17,140.19,140.07,140.1,5038
20190601|2019-03-27 12:30,27,140.09,140.11,139.98,140.03,4509
20190601|2019-03-27 13:00,27,140.03,140.19,139.98,140.19,4603
20190601|2019-03-27 13:30,27,140.19,140.23,140.14,140.21,6499
20190601|2019-03-27 14:00,27,140.21,140.22,140.06,140.06,3460
20190601|2019-03-27 14:30,27,140.06,140.13,140.04,140.04,2758
20190601|2019-03-27 15:00,27,140.05,140.1,140.04,140.05,1732
20190601|2019-03-28 00:30,28,140.33,140.33,140.33,140.33,7
20190601|2019-03-28 01:00,28,140.35,140.4,140.31,140.32,487
20190601|2019-03-28 01:30,28,140.32,140.35,140.32,140.34,210
20190601|2019-03-28 02:00,28,140.32,140.33,140.22,140.29,607
20190601|2019-03-28 02:30,28,140.3,140.38,140.22,140.24,658
20190601|2019-03-28 03:00,28,140.25,140.28,140.18,140.2,861
20190601|2019-03-28 03:30,28,140.21,140.24,140.08,140.14,662
20190601|2019-03-28 04:00,28,140.14,140.17,140.04,140.11,559
20190601|2019-03-28 04:30,28,140.12,140.17,140.1,140.11,513
20190601|2019-03-28 05:00,28,140.11,140.2,140.08,140.19,1267
20190601|2019-03-28 05:30,28,140.19,140.22,140.15,140.17,1041
20190601|2019-03-28 06:00,28,140.18,140.33,140.17,140.32,2735
20190601|2019-03-28 06:30,28,140.32,140.38,140.3,140.32,3099
20190601|2019-03-28 07:00,28,140.32,140.34,140.18,140.23,7571
20190601|2019-03-28 07:30,28,140.22,140.31,140.12,140.18,7103
20190601|2019-03-28 08:00,28,140.18,140.19,140.02,140.05,8205
20190601|2019-03-28 08:30,28,140.05,140.09,139.86,140.01,11033
20190601|2019-03-28 09:00,28,140.01,140.08,139.93,139.98,8347
20190601|2019-03-28 09:30,28,139.97,139.99,139.85,139.97,6084
20190601|2019-03-28 10:00,28,139.95,140.06,139.95,140.04,6868
20190601|2019-03-28 10:30,28,140.04,140.05,139.86,139.93,5008
20190601|2019-03-28 11:00,28,139.94,140,139.92,139.94,3360
20190601|2019-03-28 11:30,28,139.93,139.99,139.93,139.94,1813
20190601|2019-03-28 12:00,28,139.94,140.02,139.91,139.97,3981
20190601|2019-03-28 12:30,28,139.98,140.02,139.95,139.99,3491
20190601|2019-03-28 13:00,28,140,140.03,139.94,139.95,2870
20190601|2019-03-28 13:30,28,139.94,139.95,139.8,139.88,8089
20190601|2019-03-28 14:00,28,139.87,139.88,139.81,139.85,3237
20190601|2019-03-28 14:30,28,139.85,139.94,139.84,139.93,4033
20190601|2019-03-28 15:00,28,139.93,139.94,139.84,139.89,2833
20190601|2019-03-29 00:30,29,139.67,139.67,139.67,139.67,1
20190601|2019-03-29 01:00,29,139.78,139.78,139.71,139.76,338
20190601|2019-03-29 01:30,29,139.76,139.84,139.75,139.84,423
20190601|2019-03-29 02:00,29,139.84,139.88,139.73,139.87,644
20190601|2019-03-29 02:30,29,139.88,139.92,139.83,139.86,572
20190601|2019-03-29 03:00,29,139.86,139.95,139.83,139.94,858
20190601|2019-03-29 03:30,29,139.94,139.95,139.85,139.89,478
20190601|2019-03-29 04:00,29,139.88,139.88,139.74,139.74,470
20190601|2019-03-29 04:30,29,139.74,139.81,139.74,139.77,474
20190601|2019-03-29 05:00,29,139.76,139.81,139.7,139.7,1615
20190601|2019-03-29 05:30,29,139.71,139.76,139.62,139.62,2301
20190601|2019-03-29 06:00,29,139.63,139.65,139.56,139.59,3109
20190601|2019-03-29 06:30,29,139.59,139.64,139.58,139.6,2335
20190601|2019-03-29 07:00,29,139.61,139.64,139.53,139.58,7509
20190601|2019-03-29 07:30,29,139.59,139.59,139.08,139.09,23139
20190601|2019-03-29 08:00,29,139.09,139.15,138.94,138.98,11226
20190601|2019-03-29 08:30,29,138.97,139.18,138.96,139.11,9140
20190601|2019-03-29 09:00,29,139.1,139.1,138.97,138.97,11968
20190601|2019-03-29 09:30,29,138.97,139.23,138.93,139.18,12185
20190601|2019-03-29 10:00,29,139.18,139.24,139.03,139.18,7244
20190601|2019-03-29 10:30,29,139.19,139.27,139.14,139.26,5218
20190601|2019-03-29 11:00,29,139.26,139.27,139.13,139.15,5186
20190601|2019-03-29 11:30,29,139.14,139.21,139.14,139.16,3659
20190601|2019-03-29 12:00,29,139.17,139.19,139.13,139.15,2347
20190601|2019-03-29 12:30,29,139.16,139.19,139.13,139.16,3799
20190601|2019-03-29 13:00,29,139.16,139.18,139.12,139.15,3065
20190601|2019-03-29 13:30,29,139.15,139.16,139.01,139.03,14723
20190601|2019-03-29 14:00,29,139.03,139.16,139.02,139.13,9502
20190601|2019-03-29 14:30,29,139.13,139.22,139.08,139.21,6920
20190601|2019-03-29 15:00,29,139.21,139.23,139.18,139.22,4364
20190601|2019-04-01 01:00,1,139,139,138.84,138.92,2080
20190601|2019-04-01 01:30,1,138.91,138.93,138.74,138.8,861
20190601|2019-04-01 02:00,1,138.8,138.92,138.76,138.86,1272
20190601|2019-04-01 02:30,1,138.87,138.95,138.86,138.91,804
20190601|2019-04-01 03:00,1,138.92,138.96,138.77,138.78,707
20190601|2019-04-01 03:30,1,138.77,138.92,138.75,138.92,606
20190601|2019-04-01 04:00,1,138.92,139,138.92,138.94,657
20190601|2019-04-01 04:30,1,138.95,138.98,138.92,138.94,414
20190601|2019-04-01 05:00,1,138.95,138.95,138.77,138.78,3186
20190601|2019-04-01 05:30,1,138.79,138.84,138.79,138.8,2247
20190601|2019-04-01 06:00,1,138.81,138.83,138.74,138.8,2706
20190601|2019-04-01 06:30,1,138.8,138.88,138.79,138.85,4361
20190601|2019-04-01 07:00,1,138.86,138.93,138.84,138.89,10339
20190601|2019-04-01 07:30,1,138.89,139.1,138.88,138.89,10877
20190601|2019-04-01 08:00,1,138.9,139,138.9,138.92,5787
20190601|2019-04-01 08:30,1,138.92,138.95,138.88,138.91,7960
20190601|2019-04-01 09:00,1,138.9,138.9,138.65,138.68,16966
20190601|2019-04-01 09:30,1,138.68,138.72,138.58,138.65,11810
20190601|2019-04-01 10:00,1,138.65,138.7,138.57,138.59,7778
20190601|2019-04-01 10:30,1,138.58,138.7,138.57,138.57,7121
20190601|2019-04-01 11:00,1,138.58,138.67,138.56,138.6,4000
20190601|2019-04-01 11:30,1,138.6,138.6,138.4,138.43,6051
20190601|2019-04-01 12:00,1,138.44,138.48,138.42,138.44,4341
20190601|2019-04-01 12:30,1,138.45,138.46,138.38,138.43,3916
20190601|2019-04-01 13:00,1,138.43,138.43,138.3,138.3,5234
20190601|2019-04-01 13:30,1,138.29,138.44,138.28,138.31,11887
20190601|2019-04-01 14:00,1,138.3,138.45,138.29,138.4,5680
20190601|2019-04-01 14:30,1,138.4,138.41,138.33,138.39,2782
20190601|2019-04-01 15:00,1,138.39,138.4,138.33,138.34,2371
20190601|2019-04-02 00:30,2,138.51,138.51,138.4,138.45,93
20190601|2019-04-02 01:00,2,138.45,138.68,138.45,138.56,1839
20190601|2019-04-02 01:30,2,138.56,138.6,138.48,138.48,522
20190601|2019-04-02 02:00,2,138.48,138.55,138.44,138.55,689
20190601|2019-04-02 02:30,2,138.56,138.64,138.54,138.55,915
20190601|2019-04-02 03:00,2,138.54,138.6,138.52,138.57,709
20190601|2019-04-02 03:30,2,138.56,138.63,138.54,138.62,517
20190601|2019-04-02 04:00,2,138.62,138.65,138.6,138.6,418
20190601|2019-04-02 04:30,2,138.61,138.67,138.6,138.63,493
20190601|2019-04-02 05:00,2,138.63,138.69,138.58,138.58,1302
20190601|2019-04-02 05:30,2,138.58,138.64,138.53,138.58,1607
20190601|2019-04-02 06:00,2,138.59,138.67,138.5,138.67,2851
20190601|2019-04-02 06:30,2,138.68,138.68,138.54,138.55,3345
20190601|2019-04-02 07:00,2,138.55,138.67,138.54,138.66,8901
20190601|2019-04-02 07:30,2,138.65,138.71,138.59,138.62,10448
20190601|2019-04-02 08:00,2,138.63,138.68,138.59,138.62,6188
20190601|2019-04-02 08:30,2,138.62,138.74,138.61,138.66,7326
20190601|2019-04-02 09:00,2,138.65,138.74,138.64,138.68,5867
20190601|2019-04-02 09:30,2,138.68,138.86,138.66,138.84,6878
20190601|2019-04-02 10:00,2,138.85,138.91,138.77,138.8,7157
20190601|2019-04-02 10:30,2,138.8,138.85,138.79,138.81,3936
20190601|2019-04-02 11:00,2,138.82,138.89,138.82,138.86,2739
20190601|2019-04-02 11:30,2,138.85,138.87,138.77,138.78,3435
20190601|2019-04-02 12:00,2,138.78,138.79,138.72,138.76,4561
20190601|2019-04-02 12:30,2,138.77,138.77,138.71,138.75,4582
20190601|2019-04-02 13:00,2,138.76,138.79,138.72,138.74,5151
20190601|2019-04-02 13:30,2,138.74,138.76,138.68,138.71,4763
20190601|2019-04-02 14:00,2,138.72,138.76,138.71,138.73,2094
20190601|2019-04-02 14:30,2,138.72,138.73,138.7,138.72,1646
20190601|2019-04-02 15:00,2,138.73,138.76,138.72,138.75,1324
20190601|2019-04-03 01:00,3,138.47,138.48,138.35,138.35,1302
20190601|2019-04-03 01:30,3,138.35,138.35,138.25,138.3,687
20190601|2019-04-03 02:00,3,138.31,138.36,138.2,138.32,973
20190601|2019-04-03 02:30,3,138.3,138.35,138.2,138.23,770
20190601|2019-04-03 03:00,3,138.22,138.26,138.17,138.19,641
20190601|2019-04-03 03:30,3,138.2,138.31,138.2,138.3,445
20190601|2019-04-03 04:00,3,138.29,138.32,138.24,138.26,623
20190601|2019-04-03 04:30,3,138.26,138.28,138.17,138.19,614
20190601|2019-04-03 05:00,3,138.19,138.28,138.19,138.28,1218
20190601|2019-04-03 05:30,3,138.27,138.33,138.23,138.3,2568
20190601|2019-04-03 06:00,3,138.31,138.31,138.2,138.29,3158
20190601|2019-04-03 06:30,3,138.29,138.39,138.27,138.38,4790
20190601|2019-04-03 07:00,3,138.38,138.45,138.33,138.36,7874
20190601|2019-04-03 07:30,3,138.35,138.39,138.23,138.28,8367
20190601|2019-04-03 08:00,3,138.28,138.36,138.26,138.33,7934
20190601|2019-04-03 08:30,3,138.33,138.36,138.29,138.32,8777
20190601|2019-04-03 09:00,3,138.32,138.48,138.32,138.34,9109
20190601|2019-04-03 09:30,3,138.34,138.39,138.3,138.32,4668
20190601|2019-04-03 10:00,3,138.32,138.36,138.26,138.32,5162
20190601|2019-04-03 10:30,3,138.33,138.33,138.21,138.23,4099
20190601|2019-04-03 11:00,3,138.24,138.29,138.22,138.23,5263
20190601|2019-04-03 11:30,3,138.23,138.29,138.23,138.27,1948
20190601|2019-04-03 12:00,3,138.27,138.32,138.23,138.31,2460
20190601|2019-04-03 12:30,3,138.31,138.37,138.28,138.35,1801
20190601|2019-04-03 13:00,3,138.35,138.37,138.29,138.3,2501
20190601|2019-04-03 13:30,3,138.3,138.32,138.27,138.3,3505
20190601|2019-04-03 14:00,3,138.31,138.34,138.29,138.3,5425
20190601|2019-04-03 14:30,3,138.31,138.33,138.28,138.29,1585
20190601|2019-04-03 15:00,3,138.29,138.29,138.2,138.23,1584
20190601|2019-04-04 01:00,4,138.29,138.44,138.29,138.41,568
20190601|2019-04-04 01:30,4,138.41,138.49,138.41,138.47,297
20190601|2019-04-04 02:00,4,138.48,138.53,138.44,138.46,712
20190601|2019-04-04 02:30,4,138.46,138.58,138.42,138.57,839
20190601|2019-04-04 03:00,4,138.58,138.6,138.5,138.51,485
20190601|2019-04-04 03:30,4,138.52,138.52,138.44,138.52,644
20190601|2019-04-04 04:00,4,138.52,138.56,138.5,138.56,699
20190601|2019-04-04 04:30,4,138.57,138.63,138.54,138.54,490
20190601|2019-04-04 05:00,4,138.54,138.55,138.47,138.51,983
20190601|2019-04-04 05:30,4,138.52,138.58,138.49,138.52,1294
20190601|2019-04-04 06:00,4,138.53,138.54,138.43,138.44,1808
20190601|2019-04-04 06:30,4,138.43,138.47,138.42,138.45,1882
20190601|2019-04-04 07:00,4,138.45,138.49,138.42,138.44,6219
20190601|2019-04-04 07:30,4,138.44,138.44,138.34,138.35,5818
20190601|2019-04-04 08:00,4,138.35,138.45,138.35,138.38,3529
20190601|2019-04-04 08:30,4,138.38,138.42,138.29,138.38,5974
20190601|2019-04-04 09:00,4,138.38,138.43,138.31,138.39,6684
20190601|2019-04-04 09:30,4,138.39,138.46,138.35,138.39,4205
20190601|2019-04-04 10:00,4,138.38,138.46,138.38,138.4,3737
20190601|2019-04-04 10:30,4,138.4,138.43,138.34,138.41,3211
20190601|2019-04-04 11:00,4,138.41,138.46,138.4,138.45,2783
20190601|2019-04-04 11:30,4,138.46,138.48,138.41,138.41,3136
20190601|2019-04-04 12:00,4,138.41,138.46,138.4,138.45,1353
20190601|2019-04-04 12:30,4,138.45,138.46,138.42,138.44,1164
20190601|2019-04-04 13:00,4,138.43,138.47,138.42,138.47,1474
20190601|2019-04-04 13:30,4,138.47,138.48,138.43,138.43,2451
20190601|2019-04-04 14:00,4,138.43,138.45,138.39,138.4,2118
20190601|2019-04-04 14:30,4,138.39,138.4,138.37,138.39,1978
20190601|2019-04-04 15:00,4,138.39,138.4,138.35,138.37,1017
20190601|2019-04-05 00:30,5,138.23,138.23,138.23,138.23,25
20190601|2019-04-05 01:00,5,138.22,138.24,138.12,138.21,1347
20190601|2019-04-05 01:30,5,138.22,138.27,138.21,138.22,261
20190601|2019-04-05 02:00,5,138.24,138.3,138.23,138.29,447
20190601|2019-04-05 02:30,5,138.29,138.31,138.28,138.3,139
20190601|2019-04-05 03:00,5,138.28,138.28,138.19,138.22,214
20190601|2019-04-05 03:30,5,138.22,138.25,138.11,138.12,1297
20190601|2019-04-05 04:00,5,138.12,138.16,138.1,138.13,547
20190601|2019-04-05 04:30,5,138.13,138.16,138.12,138.15,461
20190601|2019-04-05 05:00,5,138.15,138.24,138.15,138.22,1651
20190601|2019-04-05 05:30,5,138.21,138.24,138.15,138.21,1220
20190601|2019-04-05 06:00,5,138.2,138.22,138.16,138.16,2647
20190601|2019-04-05 06:30,5,138.16,138.22,138.15,138.19,3518
20190601|2019-04-05 07:00,5,138.19,138.22,138.13,138.18,4711
20190601|2019-04-05 07:30,5,138.18,138.43,138.06,138.26,12952
20190601|2019-04-05 08:00,5,138.27,138.4,138.23,138.31,6175
20190601|2019-04-05 08:30,5,138.31,138.4,138.28,138.34,6507
20190601|2019-04-05 09:00,5,138.34,138.51,138.33,138.49,8881
20190601|2019-04-05 09:30,5,138.49,138.5,138.38,138.4,4812
20190601|2019-04-05 10:00,5,138.39,138.39,138.33,138.36,3684
20190601|2019-04-05 10:30,5,138.36,138.37,138.3,138.35,1984
20190601|2019-04-05 11:00,5,138.34,138.34,138.3,138.31,1835
20190601|2019-04-05 11:30,5,138.31,138.33,138.28,138.3,1614
20190601|2019-04-05 12:00,5,138.3,138.32,138.24,138.29,1913
20190601|2019-04-05 12:30,5,138.28,138.28,138.22,138.25,1982
20190601|2019-04-05 13:00,5,138.25,138.34,138.25,138.33,1378
20190601|2019-04-05 13:30,5,138.33,138.34,138.29,138.31,2031
20190601|2019-04-05 14:00,5,138.31,138.33,138.28,138.29,1252
20190601|2019-04-05 14:30,5,138.29,138.34,138.27,138.31,1086
20190601|2019-04-05 15:00,5,138.32,138.36,138.31,138.35,429
20190601|2019-04-08 00:30,8,138.43,138.43,138.43,138.43,9
20190601|2019-04-08 01:00,8,138.43,138.44,138.37,138.38,948
20190601|2019-04-08 01:30,8,138.38,138.4,138.36,138.38,332
20190601|2019-04-08 02:00,8,138.38,138.43,138.36,138.37,247
20190601|2019-04-08 02:30,8,138.36,138.42,138.36,138.42,437
20190601|2019-04-08 03:00,8,138.41,138.43,138.3,138.31,409
20190601|2019-04-08 03:30,8,138.3,138.32,138.25,138.32,337
20190601|2019-04-08 04:00,8,138.32,138.35,138.31,138.31,137
20190601|2019-04-08 04:30,8,138.3,138.4,138.29,138.38,400
20190601|2019-04-08 05:00,8,138.38,138.38,138.31,138.31,476
20190601|2019-04-08 05:30,8,138.31,138.33,138.26,138.28,927
20190601|2019-04-08 06:00,8,138.28,138.31,138.22,138.24,1248
20190601|2019-04-08 06:30,8,138.24,138.33,138.24,138.29,2131
20190601|2019-04-08 07:00,8,138.28,138.33,138.19,138.19,3555
20190601|2019-04-08 07:30,8,138.18,138.24,138.18,138.23,3342
20190601|2019-04-08 08:00,8,138.23,138.27,138.19,138.24,2695
20190601|2019-04-08 08:30,8,138.24,138.28,138.19,138.2,3621
20190601|2019-04-08 09:00,8,138.2,138.2,138.06,138.07,5934
20190601|2019-04-08 09:30,8,138.07,138.13,138.06,138.12,4325
20190601|2019-04-08 10:00,8,138.12,138.14,138.1,138.13,4137
20190601|2019-04-08 10:30,8,138.13,138.14,138.07,138.07,4472
20190601|2019-04-08 11:00,8,138.07,138.08,138.02,138.06,2446
20190601|2019-04-08 11:30,8,138.05,138.07,138.02,138.03,1584
20190601|2019-04-08 12:00,8,138.03,138.05,138.01,138.05,2052
20190601|2019-04-08 12:30,8,138.04,138.07,138.03,138.05,2173
20190601|2019-04-08 13:00,8,138.06,138.07,138.03,138.04,915
20190601|2019-04-08 13:30,8,138.04,138.06,138.03,138.05,862
20190601|2019-04-08 14:00,8,138.04,138.05,137.99,138,1585
20190601|2019-04-08 14:30,8,138,138.01,137.93,137.96,1649
20190601|2019-04-08 15:00,8,137.97,138.01,137.96,137.96,653
20190601|2019-04-09 01:00,9,137.96,137.99,137.94,137.97,720
20190601|2019-04-09 01:30,9,137.98,137.99,137.95,137.96,1178
20190601|2019-04-09 02:00,9,137.96,137.99,137.91,137.95,1584
20190601|2019-04-09 02:30,9,137.94,138.07,137.94,138.06,531
20190601|2019-04-09 03:00,9,138.05,138.08,138.02,138.02,294
20190601|2019-04-09 03:30,9,138.01,138.04,137.8,137.89,989
20190601|2019-04-09 04:00,9,137.89,138.02,137.89,137.94,568
20190601|2019-04-09 04:30,9,137.93,137.98,137.92,137.96,265
20190601|2019-04-09 05:00,9,137.96,138,137.94,137.95,1107
20190601|2019-04-09 05:30,9,137.94,137.98,137.94,137.96,736
20190601|2019-04-09 06:00,9,137.96,137.98,137.92,137.94,1481
20190601|2019-04-09 06:30,9,137.95,137.97,137.88,137.97,2816
20190601|2019-04-09 07:00,9,137.96,138.01,137.93,137.99,4856
20190601|2019-04-09 07:30,9,137.99,138.11,137.99,138.06,4660
20190601|2019-04-09 08:00,9,138.07,138.2,138.07,138.18,5702
20190601|2019-04-09 08:30,9,138.18,138.32,138.15,138.15,11850
20190601|2019-04-09 09:00,9,138.15,138.2,138.14,138.17,5104
20190601|2019-04-09 09:30,9,138.17,138.18,138.12,138.15,4705
20190601|2019-04-09 10:00,9,138.14,138.17,138.09,138.15,3097
20190601|2019-04-09 10:30,9,138.15,138.19,138.14,138.18,2926
20190601|2019-04-09 11:00,9,138.18,138.2,138.11,138.12,2603
20190601|2019-04-09 11:30,9,138.12,138.14,138.09,138.1,1825
20190601|2019-04-09 12:00,9,138.11,138.11,138.04,138.08,2253
20190601|2019-04-09 12:30,9,138.08,138.1,138.03,138.07,1904
20190601|2019-04-09 13:00,9,138.07,138.12,138.06,138.1,1766
20190601|2019-04-09 13:30,9,138.1,138.12,138.09,138.1,4679
20190601|2019-04-09 14:00,9,138.1,138.1,138.04,138.04,2553
20190601|2019-04-09 14:30,9,138.04,138.09,138.04,138.07,2314
20190601|2019-04-09 15:00,9,138.07,138.07,138.01,138.03,1331
20190601|2019-04-10 01:00,10,138.17,138.18,138.11,138.11,980
20190601|2019-04-10 01:30,10,138.11,138.15,138.11,138.15,317
20190601|2019-04-10 02:00,10,138.14,138.15,138.11,138.12,285
20190601|2019-04-10 02:30,10,138.13,138.16,138.08,138.11,224
20190601|2019-04-10 03:00,10,138.09,138.12,138.09,138.12,216
20190601|2019-04-10 03:30,10,138.12,138.16,138.07,138.14,353
20190601|2019-04-10 04:00,10,138.12,138.14,138.08,138.1,174
20190601|2019-04-10 04:30,10,138.11,138.11,138.06,138.1,300
20190601|2019-04-10 05:00,10,138.09,138.13,138.04,138.06,903
20190601|2019-04-10 05:30,10,138.07,138.07,138.01,138.02,899
20190601|2019-04-10 06:00,10,138.03,138.06,137.99,138.04,1786
20190601|2019-04-10 06:30,10,138.04,138.13,138.03,138.12,2226
20190601|2019-04-10 07:00,10,138.13,138.16,138.06,138.15,4595
20190601|2019-04-10 07:30,10,138.15,138.21,138.04,138.18,10846
20190601|2019-04-10 08:00,10,138.19,138.3,138.19,138.29,7685
20190601|2019-04-10 08:30,10,138.29,138.42,138.28,138.37,9201
20190601|2019-04-10 09:00,10,138.37,138.44,138.31,138.37,6413
20190601|2019-04-10 09:30,10,138.38,138.39,138.32,138.34,3633
20190601|2019-04-10 10:00,10,138.33,138.41,138.33,138.41,3996
20190601|2019-04-10 10:30,10,138.41,138.42,138.38,138.4,3516
20190601|2019-04-10 11:00,10,138.4,138.48,138.37,138.45,4662
20190601|2019-04-10 11:30,10,138.45,138.46,138.41,138.42,2464
20190601|2019-04-10 12:00,10,138.43,138.53,138.4,138.5,4704
20190601|2019-04-10 12:30,10,138.5,138.53,138.48,138.52,3328
20190601|2019-04-10 13:00,10,138.52,138.52,138.37,138.46,5326
20190601|2019-04-10 13:30,10,138.46,138.51,138.45,138.47,4655
20190601|2019-04-10 14:00,10,138.47,138.51,138.45,138.51,1655
20190601|2019-04-10 14:30,10,138.5,138.52,138.48,138.48,1025
20190601|2019-04-10 15:00,10,138.48,138.57,138.47,138.54,1490
20190601|2019-04-11 01:00,11,138.51,138.56,138.49,138.49,466
20190601|2019-04-11 01:30,11,138.49,138.49,138.45,138.46,240
20190601|2019-04-11 02:00,11,138.46,138.46,138.38,138.44,795
20190601|2019-04-11 02:30,11,138.43,138.49,138.4,138.46,335
20190601|2019-04-11 03:00,11,138.46,138.48,138.44,138.44,296
20190601|2019-04-11 03:30,11,138.44,138.48,138.44,138.46,258
20190601|2019-04-11 04:00,11,138.46,138.47,138.4,138.45,708
20190601|2019-04-11 04:30,11,138.45,138.46,138.44,138.46,141
20190601|2019-04-11 05:00,11,138.45,138.48,138.42,138.47,1080
20190601|2019-04-11 05:30,11,138.46,138.52,138.44,138.45,931
20190601|2019-04-11 06:00,11,138.45,138.45,138.38,138.39,2238
20190601|2019-04-11 06:30,11,138.4,138.41,138.36,138.4,2611
20190601|2019-04-11 07:00,11,138.4,138.43,138.33,138.35,5967
20190601|2019-04-11 07:30,11,138.34,138.34,138.21,138.28,7832
20190601|2019-04-11 08:00,11,138.29,138.31,138.27,138.29,3825
20190601|2019-04-11 08:30,11,138.3,138.39,138.27,138.3,4855
20190601|2019-04-11 09:00,11,138.31,138.31,138.24,138.29,5008
20190601|2019-04-11 09:30,11,138.29,138.33,138.24,138.26,4971
20190601|2019-04-11 10:00,11,138.26,138.3,138.24,138.26,3210
20190601|2019-04-11 10:30,11,138.27,138.31,138.25,138.28,4165
20190601|2019-04-11 11:00,11,138.28,138.31,138.28,138.31,1828
20190601|2019-04-11 11:30,11,138.31,138.31,138.26,138.28,2812
20190601|2019-04-11 12:00,11,138.28,138.28,138.15,138.16,4079
20190601|2019-04-11 12:30,11,138.17,138.24,138.16,138.23,2982
20190601|2019-04-11 13:00,11,138.23,138.25,138.22,138.25,1807
20190601|2019-04-11 13:30,11,138.24,138.24,138.09,138.1,4110
20190601|2019-04-11 14:00,11,138.11,138.15,138.07,138.14,2604
20190601|2019-04-11 14:30,11,138.14,138.14,138.11,138.12,598
20190601|2019-04-11 15:00,11,138.12,138.15,138.11,138.15,704
20190601|2019-04-12 01:00,12,138.16,138.24,138.16,138.21,679
20190601|2019-04-12 01:30,12,138.21,138.23,138.15,138.2,391
20190601|2019-04-12 02:00,12,138.21,138.27,138.2,138.26,227
20190601|2019-04-12 02:30,12,138.27,138.3,138.26,138.28,319
20190601|2019-04-12 03:00,12,138.28,138.28,138.04,138.04,412
20190601|2019-04-12 03:30,12,138.04,138.05,137.73,137.76,2098
20190601|2019-04-12 04:00,12,137.76,137.78,137.67,137.68,1035
20190601|2019-04-12 04:30,12,137.68,137.7,137.62,137.65,490
20190601|2019-04-12 05:00,12,137.65,137.69,137.5,137.59,2574
20190601|2019-04-12 05:30,12,137.59,137.63,137.54,137.55,2079
20190601|2019-04-12 06:00,12,137.56,137.63,137.54,137.61,3501
20190601|2019-04-12 06:30,12,137.6,137.64,137.57,137.59,3107
20190601|2019-04-12 07:00,12,137.59,137.62,137.54,137.59,5298
20190601|2019-04-12 07:30,12,137.59,137.59,137.44,137.53,7079
20190601|2019-04-12 08:00,12,137.52,137.62,137.51,137.57,6651
20190601|2019-04-12 08:30,12,137.57,137.6,137.45,137.51,9361
20190601|2019-04-12 09:00,12,137.52,137.58,137.46,137.51,7573
20190601|2019-04-12 09:30,12,137.5,137.57,137.44,137.45,5695
20190601|2019-04-12 10:00,12,137.45,137.51,137.41,137.51,4666
20190601|2019-04-12 10:30,12,137.51,137.51,137.47,137.5,3005
20190601|2019-04-12 11:00,12,137.5,137.52,137.48,137.5,3103
20190601|2019-04-12 11:30,12,137.49,137.55,137.48,137.52,2837
20190601|2019-04-12 12:00,12,137.52,137.55,137.5,137.54,1188
20190601|2019-04-12 12:30,12,137.54,137.54,137.47,137.48,1939
20190601|2019-04-12 13:00,12,137.48,137.49,137.43,137.49,4723
20190601|2019-04-12 13:30,12,137.49,137.49,137.4,137.43,5090
20190601|2019-04-12 14:00,12,137.43,137.44,137.41,137.44,1772
20190601|2019-04-12 14:30,12,137.44,137.46,137.42,137.45,1151
20190601|2019-04-12 15:00,12,137.45,137.47,137.43,137.46,575
20190601|2019-04-15 00:30,15,137.46,137.46,137.43,137.43,16
20190601|2019-04-15 01:00,15,137.47,137.57,137.47,137.48,709
20190601|2019-04-15 01:30,15,137.48,137.59,137.48,137.58,367
20190601|2019-04-15 02:00,15,137.58,137.59,137.32,137.34,859
20190601|2019-04-15 02:30,15,137.34,137.48,137.34,137.47,605
20190601|2019-04-15 03:00,15,137.46,137.52,137.44,137.51,403
20190601|2019-04-15 03:30,15,137.51,137.51,137.41,137.41,750
20190601|2019-04-15 04:00,15,137.41,137.47,137.41,137.42,324
20190601|2019-04-15 04:30,15,137.42,137.45,137.4,137.43,427
20190601|2019-04-15 05:00,15,137.44,137.47,137.4,137.44,1358
20190601|2019-04-15 05:30,15,137.42,137.45,137.39,137.41,950
20190601|2019-04-15 06:00,15,137.41,137.44,137.36,137.37,1508
20190601|2019-04-15 06:30,15,137.37,137.37,137.31,137.33,2927
20190601|2019-04-15 07:00,15,137.34,137.34,137.24,137.32,6870
20190601|2019-04-15 07:30,15,137.31,137.31,137.16,137.2,8595
20190601|2019-04-15 08:00,15,137.2,137.27,137.17,137.24,4712
20190601|2019-04-15 08:30,15,137.25,137.36,137.24,137.32,6089
20190601|2019-04-15 09:00,15,137.32,137.36,137.28,137.36,4913
20190601|2019-04-15 09:30,15,137.37,137.79,137.37,137.68,17851
20190601|2019-04-15 10:00,15,137.67,137.72,137.65,137.69,7255
20190601|2019-04-15 10:30,15,137.69,137.76,137.69,137.74,3908
20190601|2019-04-15 11:00,15,137.74,137.8,137.71,137.72,3879
20190601|2019-04-15 11:30,15,137.72,137.76,137.68,137.75,2400
20190601|2019-04-15 12:00,15,137.75,137.76,137.71,137.74,1561
20190601|2019-04-15 12:30,15,137.74,137.75,137.71,137.72,1034
20190601|2019-04-15 13:00,15,137.72,137.79,137.72,137.78,1735
20190601|2019-04-15 13:30,15,137.78,137.86,137.78,137.83,4839
20190601|2019-04-15 14:00,15,137.82,137.82,137.78,137.8,2331
20190601|2019-04-15 14:30,15,137.8,137.81,137.78,137.81,1734
20190601|2019-04-15 15:00,15,137.8,137.81,137.73,137.74,1013
20190601|2019-04-16 01:00,16,137.79,137.83,137.75,137.81,710
20190601|2019-04-16 01:30,16,137.81,137.84,137.8,137.81,661
20190601|2019-04-16 02:00,16,137.81,137.88,137.71,137.72,1346
20190601|2019-04-16 02:30,16,137.73,137.79,137.72,137.73,768
20190601|2019-04-16 03:00,16,137.73,137.74,137.67,137.7,605
20190601|2019-04-16 03:30,16,137.7,137.7,137.59,137.62,942
20190601|2019-04-16 04:00,16,137.62,137.85,137.61,137.73,1329
20190601|2019-04-16 04:30,16,137.74,137.89,137.73,137.86,805
20190601|2019-04-16 05:00,16,137.86,137.86,137.74,137.81,2862
20190601|2019-04-16 05:30,16,137.8,137.85,137.78,137.81,1635
20190601|2019-04-16 06:00,16,137.81,137.82,137.69,137.7,2809
20190601|2019-04-16 06:30,16,137.69,137.76,137.68,137.76,3338
20190601|2019-04-16 07:00,16,137.76,137.76,137.52,137.56,8054
20190601|2019-04-16 07:30,16,137.55,137.61,137.54,137.54,6242
20190601|2019-04-16 08:00,16,137.55,137.58,137.5,137.54,5663
20190601|2019-04-16 08:30,16,137.53,137.65,137.53,137.59,8358
20190601|2019-04-16 09:00,16,137.59,137.59,137.47,137.51,6413
20190601|2019-04-16 09:30,16,137.51,137.54,137.49,137.53,5401
20190601|2019-04-16 10:00,16,137.53,137.6,137.52,137.55,6357
20190601|2019-04-16 10:30,16,137.55,137.57,137.5,137.55,4197
20190601|2019-04-16 11:00,16,137.55,137.56,137.51,137.54,2575
20190601|2019-04-16 11:30,16,137.53,137.55,137.47,137.48,2396
20190601|2019-04-16 12:00,16,137.48,137.53,137.48,137.51,1486
20190601|2019-04-16 12:30,16,137.51,137.53,137.49,137.51,1083
20190601|2019-04-16 13:00,16,137.51,137.53,137.48,137.48,1751
20190601|2019-04-16 13:30,16,137.48,137.49,137.39,137.39,3688
20190601|2019-04-16 14:00,16,137.4,137.44,137.37,137.44,2603
20190601|2019-04-16 14:30,16,137.44,137.46,137.44,137.45,1485
20190601|2019-04-16 15:00,16,137.45,137.47,137.44,137.45,1050
20190601|2019-04-17 01:00,17,137.32,137.39,137.25,137.38,1406
20190601|2019-04-17 01:30,17,137.39,137.41,137.33,137.35,419
20190601|2019-04-17 02:00,17,137.36,137.36,137.19,137.19,999
20190601|2019-04-17 02:30,17,137.18,137.23,137.15,137.16,660
20190601|2019-04-17 03:00,17,137.15,137.18,137.09,137.17,670
20190601|2019-04-17 03:30,17,137.17,137.22,137.12,137.15,1739
20190601|2019-04-17 04:00,17,137.16,137.23,137.1,137.1,1140
20190601|2019-04-17 04:30,17,137.1,137.16,137.07,137.16,923
20190601|2019-04-17 05:00,17,137.16,137.22,137.14,137.16,2004
20190601|2019-04-17 05:30,17,137.16,137.18,137.13,137.18,2610
20190601|2019-04-17 06:00,17,137.17,137.25,137.11,137.23,2983
20190601|2019-04-17 06:30,17,137.22,137.26,137.17,137.25,2647
20190601|2019-04-17 07:00,17,137.25,137.32,137.19,137.21,5651
20190601|2019-04-17 07:30,17,137.2,137.2,136.84,137.05,14970
20190601|2019-04-17 08:00,17,137.05,137.08,137,137.06,7130
20190601|2019-04-17 08:30,17,137.07,137.25,137.07,137.24,10715
20190601|2019-04-17 09:00,17,137.24,137.28,137.11,137.11,6941
20190601|2019-04-17 09:30,17,137.1,137.14,137.06,137.13,4457
20190601|2019-04-17 10:00,17,137.13,137.18,137.1,137.18,4063
20190601|2019-04-17 10:30,17,137.17,137.28,137.17,137.27,7950
20190601|2019-04-17 11:00,17,137.27,137.32,137.2,137.3,4955
20190601|2019-04-17 11:30,17,137.3,137.31,137.26,137.28,1826
20190601|2019-04-17 12:00,17,137.28,137.29,137.26,137.29,1358
20190601|2019-04-17 12:30,17,137.28,137.34,137.26,137.34,3483
20190601|2019-04-17 13:00,17,137.33,137.36,137.31,137.34,3305
20190601|2019-04-17 13:30,17,137.34,137.34,137.28,137.28,3285
20190601|2019-04-17 14:00,17,137.29,137.29,137.25,137.26,3220
20190601|2019-04-17 14:30,17,137.26,137.27,137.23,137.23,2068
20190601|2019-04-17 15:00,17,137.23,137.27,137.23,137.27,1097
20190601|2019-04-18 00:30,18,137.43,137.43,137.43,137.43,3
20190601|2019-04-18 01:00,18,137.47,137.5,137.42,137.42,593
20190601|2019-04-18 01:30,18,137.42,137.43,137.35,137.37,412
20190601|2019-04-18 02:00,18,137.36,137.43,137.34,137.42,492
20190601|2019-04-18 02:30,18,137.43,137.68,137.43,137.67,1184
20190601|2019-04-18 03:00,18,137.67,137.78,137.62,137.68,1634
20190601|2019-04-18 03:30,18,137.68,137.7,137.6,137.61,1136
20190601|2019-04-18 04:00,18,137.62,137.66,137.59,137.6,809
20190601|2019-04-18 04:30,18,137.59,137.59,137.5,137.55,571
20190601|2019-04-18 05:00,18,137.55,137.59,137.52,137.53,1380
20190601|2019-04-18 05:30,18,137.53,137.6,137.51,137.59,1698
20190601|2019-04-18 06:00,18,137.6,137.61,137.5,137.51,2769
20190601|2019-04-18 06:30,18,137.5,137.54,137.48,137.52,2309
20190601|2019-04-18 07:00,18,137.51,137.61,137.5,137.59,7094
20190601|2019-04-18 07:30,18,137.6,137.6,137.36,137.5,10050
20190601|2019-04-18 08:00,18,137.5,137.62,137.49,137.61,4342
20190601|2019-04-18 08:30,18,137.62,137.77,137.62,137.77,9110
20190601|2019-04-18 09:00,18,137.76,137.82,137.75,137.79,6030
20190601|2019-04-18 09:30,18,137.78,137.79,137.73,137.75,5350
20190601|2019-04-18 10:00,18,137.75,137.76,137.72,137.75,3936
20190601|2019-04-18 10:30,18,137.75,137.75,137.69,137.7,3269
20190601|2019-04-18 11:00,18,137.69,137.75,137.69,137.73,2641
20190601|2019-04-18 11:30,18,137.73,137.8,137.72,137.78,3244
20190601|2019-04-18 12:00,18,137.78,137.8,137.74,137.77,1723
20190601|2019-04-22 01:00,22,137.79,137.81,137.55,137.56,1260
20190601|2019-04-22 01:30,22,137.56,137.59,137.55,137.59,321
20190601|2019-04-22 02:00,22,137.59,137.59,137.53,137.54,346
20190601|2019-04-22 02:30,22,137.54,137.59,137.54,137.59,114
20190601|2019-04-22 03:00,22,137.59,137.61,137.59,137.61,117
20190601|2019-04-22 03:30,22,137.61,137.62,137.59,137.6,105
20190601|2019-04-22 04:00,22,137.6,137.62,137.6,137.62,79
20190601|2019-04-22 04:30,22,137.61,137.62,137.54,137.54,312
20190601|2019-04-22 05:00,22,137.54,137.6,137.51,137.58,844
20190601|2019-04-22 05:30,22,137.59,137.59,137.55,137.57,276
20190601|2019-04-22 06:00,22,137.57,137.61,137.51,137.61,1989
20190601|2019-04-22 06:30,22,137.62,137.62,137.51,137.55,1938
20190601|2019-04-22 07:00,22,137.56,137.72,137.55,137.66,3944
20190601|2019-04-22 07:30,22,137.66,137.8,137.66,137.74,3077
20190601|2019-04-22 08:00,22,137.74,137.74,137.64,137.66,3888
20190601|2019-04-22 08:30,22,137.66,137.69,137.58,137.59,2888
20190601|2019-04-22 09:00,22,137.59,137.6,137.52,137.53,2400
20190601|2019-04-22 09:30,22,137.54,137.57,137.48,137.51,2459
20190601|2019-04-22 10:00,22,137.51,137.54,137.49,137.5,1945
20190601|2019-04-22 10:30,22,137.51,137.52,137.45,137.45,1780
20190601|2019-04-22 11:00,22,137.46,137.49,137.46,137.48,1606
20190601|2019-04-22 11:30,22,137.48,137.51,137.47,137.51,1718
20190601|2019-04-22 12:00,22,137.5,137.52,137.48,137.49,1780
20190601|2019-04-22 12:30,22,137.49,137.51,137.48,137.51,678
20190601|2019-04-22 13:00,22,137.51,137.52,137.48,137.48,2132
20190601|2019-04-22 13:30,22,137.49,137.53,137.47,137.49,1884
20190601|2019-04-22 14:00,22,137.5,137.51,137.49,137.51,859
20190601|2019-04-22 14:30,22,137.5,137.53,137.5,137.51,350
20190601|2019-04-22 15:00,22,137.51,137.54,137.51,137.53,545
20190601|2019-04-23 01:00,23,137.6,137.71,137.6,137.65,1188
20190601|2019-04-23 01:30,23,137.65,137.65,137.58,137.62,378
20190601|2019-04-23 02:00,23,137.61,137.61,137.52,137.52,1183
20190601|2019-04-23 02:30,23,137.51,137.54,137.48,137.52,456
20190601|2019-04-23 03:00,23,137.52,137.53,137.46,137.5,279
20190601|2019-04-23 03:30,23,137.51,137.53,137.45,137.47,436
20190601|2019-04-23 04:00,23,137.46,137.51,137.45,137.51,362
20190601|2019-04-23 04:30,23,137.51,137.53,137.51,137.53,295
20190601|2019-04-23 05:00,23,137.53,137.53,137.49,137.49,1632
20190601|2019-04-23 05:30,23,137.49,137.52,137.49,137.5,1053
20190601|2019-04-23 06:00,23,137.49,137.51,137.44,137.44,4702
20190601|2019-04-23 06:30,23,137.44,137.44,137.39,137.43,2075
20190601|2019-04-23 07:00,23,137.43,137.49,137.41,137.45,5207
20190601|2019-04-23 07:30,23,137.44,137.6,137.44,137.58,5227
20190601|2019-04-23 08:00,23,137.57,137.78,137.57,137.77,8211
20190601|2019-04-23 08:30,23,137.76,137.82,137.75,137.79,6759
20190601|2019-04-23 09:00,23,137.78,137.88,137.75,137.86,6685
20190601|2019-04-23 09:30,23,137.86,137.87,137.79,137.85,3584
20190601|2019-04-23 10:00,23,137.84,137.85,137.7,137.75,3978
20190601|2019-04-23 10:30,23,137.75,137.78,137.7,137.75,3529
20190601|2019-04-23 11:00,23,137.75,137.86,137.75,137.83,5372
20190601|2019-04-23 11:30,23,137.82,137.86,137.81,137.84,3433
20190601|2019-04-23 12:00,23,137.85,137.86,137.8,137.84,1906
20190601|2019-04-23 12:30,23,137.85,137.88,137.83,137.88,1333
20190601|2019-04-23 13:00,23,137.88,137.88,137.79,137.85,2461
20190601|2019-04-23 13:30,23,137.85,137.89,137.83,137.88,2746
20190601|2019-04-23 14:00,23,137.87,137.9,137.87,137.89,2723
20190601|2019-04-23 14:30,23,137.89,137.94,137.88,137.93,2375
20190601|2019-04-23 15:00,23,137.94,137.96,137.93,137.96,1695
20190601|2019-04-24 01:00,24,138.14,138.21,138.13,138.17,926
20190601|2019-04-24 01:30,24,138.18,138.21,138.17,138.19,389
20190601|2019-04-24 02:00,24,138.19,138.2,138.14,138.14,426
20190601|2019-04-24 02:30,24,138.15,138.22,138.14,138.18,586
20190601|2019-04-24 03:00,24,138.18,138.26,138.15,138.21,1490
20190601|2019-04-24 03:30,24,138.21,138.23,138.2,138.23,426
20190601|2019-04-24 04:00,24,138.24,138.27,138.22,138.23,598
20190601|2019-04-24 04:30,24,138.24,138.32,138.23,138.31,772
20190601|2019-04-24 05:00,24,138.3,138.32,138.28,138.29,2214
20190601|2019-04-24 05:30,24,138.28,138.32,138.27,138.29,2927
20190601|2019-04-24 06:00,24,138.3,138.4,138.29,138.36,4165
20190601|2019-04-24 06:30,24,138.36,138.45,138.36,138.44,3560
20190601|2019-04-24 07:00,24,138.43,138.49,138.4,138.47,7600
20190601|2019-04-24 07:30,24,138.47,138.48,138.43,138.46,5697
20190601|2019-04-24 08:00,24,138.46,138.47,138.4,138.43,6030
20190601|2019-04-24 08:30,24,138.42,138.65,138.42,138.62,8844
20190601|2019-04-24 09:00,24,138.62,139,138.62,138.84,19544
20190601|2019-04-24 09:30,24,138.84,138.88,138.78,138.85,7620
20190601|2019-04-24 10:00,24,138.86,138.9,138.82,138.82,6078
20190601|2019-04-24 10:30,24,138.82,138.85,138.64,138.69,9923
20190601|2019-04-24 11:00,24,138.69,138.74,138.68,138.72,1836
20190601|2019-04-24 11:30,24,138.72,138.72,138.67,138.68,3412
20190601|2019-04-24 12:00,24,138.68,138.72,138.67,138.69,1987
20190601|2019-04-24 12:30,24,138.68,138.74,138.67,138.73,1483
20190601|2019-04-24 13:00,24,138.74,138.77,138.73,138.76,1776
20190601|2019-04-24 13:30,24,138.77,138.78,138.73,138.75,3237
20190601|2019-04-24 14:00,24,138.75,138.76,138.73,138.75,1656
20190601|2019-04-24 14:30,24,138.75,138.8,138.74,138.78,1464
20190601|2019-04-24 15:00,24,138.79,138.79,138.71,138.74,624
20190601|2019-04-25 00:30,25,138.73,138.73,138.73,138.73,1
20190601|2019-04-25 01:00,25,138.69,138.76,138.65,138.68,648
20190601|2019-04-25 01:30,25,138.68,138.77,138.66,138.77,640
20190601|2019-04-25 02:00,25,138.76,138.76,138.65,138.74,781
20190601|2019-04-25 02:30,25,138.73,138.84,138.71,138.71,1591
20190601|2019-04-25 03:00,25,138.71,138.81,138.71,138.76,206
20190601|2019-04-25 03:30,25,138.76,138.76,138.66,138.73,461
20190601|2019-04-25 04:00,25,138.73,138.78,138.71,138.78,391
20190601|2019-04-25 04:30,25,138.79,138.83,138.77,138.82,216
20190601|2019-04-25 05:00,25,138.82,138.82,138.73,138.75,1376
20190601|2019-04-25 05:30,25,138.76,138.79,138.75,138.77,557
20190601|2019-04-25 06:00,25,138.77,138.77,138.7,138.71,1307
20190601|2019-04-25 06:30,25,138.7,138.72,138.65,138.65,2049
20190601|2019-04-25 07:00,25,138.65,138.67,138.52,138.57,6487
20190601|2019-04-25 07:30,25,138.56,138.56,138.41,138.5,7860
20190601|2019-04-25 08:00,25,138.5,138.54,138.46,138.51,5172
20190601|2019-04-25 08:30,25,138.51,138.61,138.5,138.51,7676
20190601|2019-04-25 09:00,25,138.52,138.61,138.47,138.52,5518
20190601|2019-04-25 09:30,25,138.53,138.56,138.44,138.45,4855
20190601|2019-04-25 10:00,25,138.44,138.53,138.41,138.47,4548
20190601|2019-04-25 10:30,25,138.47,138.47,138.39,138.44,3713
20190601|2019-04-25 11:00,25,138.43,138.46,138.39,138.39,3063
20190601|2019-04-25 11:30,25,138.39,138.41,138.35,138.39,3850
20190601|2019-04-25 12:00,25,138.39,138.39,138.3,138.33,2175
20190601|2019-04-25 12:30,25,138.32,138.39,138.29,138.39,2594
20190601|2019-04-25 13:00,25,138.39,138.43,138.36,138.41,3094
20190601|2019-04-25 13:30,25,138.42,138.45,138.39,138.43,3648
20190601|2019-04-25 14:00,25,138.44,138.49,138.43,138.46,1674
20190601|2019-04-25 14:30,25,138.45,138.45,138.4,138.42,1020
20190601|2019-04-25 15:00,25,138.43,138.46,138.42,138.45,834
20190601|2019-04-26 01:00,26,138.45,138.54,138.42,138.48,746
20190601|2019-04-26 01:30,26,138.48,138.52,138.46,138.5,308
20190601|2019-04-26 02:00,26,138.5,138.57,138.49,138.53,660
20190601|2019-04-26 02:30,26,138.53,138.56,138.51,138.54,399
20190601|2019-04-26 03:00,26,138.53,138.62,138.53,138.58,411
20190601|2019-04-26 03:30,26,138.58,138.67,138.54,138.67,460
20190601|2019-04-26 04:00,26,138.67,138.67,138.6,138.63,410
20190601|2019-04-26 04:30,26,138.62,138.64,138.59,138.59,378
20190601|2019-04-26 05:00,26,138.59,138.6,138.52,138.52,832
20190601|2019-04-26 05:30,26,138.51,138.57,138.51,138.56,676
20190601|2019-04-26 06:00,26,138.56,138.56,138.46,138.48,1247
20190601|2019-04-26 06:30,26,138.47,138.51,138.47,138.5,2697
20190601|2019-04-26 07:00,26,138.5,138.51,138.29,138.35,6911
20190601|2019-04-26 07:30,26,138.32,138.65,138.15,138.64,12056
20190601|2019-04-26 08:00,26,138.64,138.69,138.56,138.63,5640
20190601|2019-04-26 08:30,26,138.63,138.64,138.51,138.57,4513
20190601|2019-04-26 09:00,26,138.58,138.61,138.53,138.6,5000
20190601|2019-04-26 09:30,26,138.6,138.6,138.54,138.57,3267
20190601|2019-04-26 10:00,26,138.56,138.6,138.49,138.5,3756
20190601|2019-04-26 10:30,26,138.5,138.54,138.49,138.53,2489
20190601|2019-04-26 11:00,26,138.54,138.56,138.51,138.55,3197
20190601|2019-04-26 11:30,26,138.54,138.54,138.5,138.54,1765
20190601|2019-04-26 12:00,26,138.54,138.57,138.53,138.55,1658
20190601|2019-04-26 12:30,26,138.55,138.56,138.51,138.51,1721
20190601|2019-04-26 13:00,26,138.51,138.52,138.48,138.49,2126
20190601|2019-04-26 13:30,26,138.49,138.56,138.48,138.56,3055
20190601|2019-04-26 14:00,26,138.56,138.58,138.53,138.56,1378
20190601|2019-04-26 14:30,26,138.57,138.59,138.56,138.56,713
20190601|2019-04-26 15:00,26,138.56,138.59,138.55,138.58,472
20190601|2019-04-29 00:30,29,138.5,138.53,138.5,138.53,5
20190601|2019-04-29 01:00,29,138.49,138.51,138.41,138.45,1108
20190601|2019-04-29 01:30,29,138.44,138.47,138.41,138.43,335
20190601|2019-04-29 02:00,29,138.43,138.43,138.25,138.36,810
20190601|2019-04-29 02:30,29,138.35,138.37,138.33,138.35,391
20190601|2019-04-29 03:00,29,138.34,138.42,138.34,138.4,295
20190601|2019-04-29 03:30,29,138.41,138.46,138.38,138.4,373
20190601|2019-04-29 04:00,29,138.4,138.44,138.39,138.43,329
20190601|2019-04-29 04:30,29,138.42,138.47,138.4,138.42,345
20190601|2019-04-29 05:00,29,138.42,138.43,138.35,138.39,1153
20190601|2019-04-29 05:30,29,138.4,138.45,138.38,138.45,722
20190601|2019-04-29 06:00,29,138.44,138.45,138.37,138.42,2044
20190601|2019-04-29 06:30,29,138.41,138.46,138.39,138.46,1103
20190601|2019-04-29 07:00,29,138.45,138.55,138.45,138.54,4515
20190601|2019-04-29 07:30,29,138.53,138.64,138.23,138.26,6906
20190601|2019-04-29 08:00,29,138.26,138.33,138.21,138.29,5658
20190601|2019-04-29 08:30,29,138.29,138.33,138.26,138.27,5153
20190601|2019-04-29 09:00,29,138.27,138.33,138.27,138.3,4631
20190601|2019-04-29 09:30,29,138.3,138.33,138.26,138.31,3960
20190601|2019-04-29 10:00,29,138.32,138.32,138.24,138.24,3934
20190601|2019-04-29 10:30,29,138.24,138.26,138.2,138.23,3575
20190601|2019-04-29 11:00,29,138.22,138.24,138.15,138.15,3223
20190601|2019-04-29 11:30,29,138.16,138.16,138.1,138.13,4374
20190601|2019-04-29 12:00,29,138.13,138.14,138.08,138.11,1740
20190601|2019-04-29 12:30,29,138.11,138.12,138.07,138.09,1211
20190601|2019-04-29 13:00,29,138.08,138.09,138.06,138.07,2374
20190601|2019-04-29 13:30,29,138.07,138.15,138.07,138.13,3180
20190601|2019-04-29 14:00,29,138.13,138.17,138.12,138.16,2322
20190601|2019-04-29 14:30,29,138.16,138.17,138.14,138.16,1309
20190601|2019-04-29 15:00,29,138.17,138.18,138.14,138.14,945
20190601|2019-04-30 01:00,30,138.37,138.48,138.37,138.46,865
20190601|2019-04-30 01:30,30,138.46,138.46,138.32,138.34,524
20190601|2019-04-30 02:00,30,138.34,138.42,138.3,138.42,528
20190601|2019-04-30 02:30,30,138.43,138.45,138.35,138.37,354
20190601|2019-04-30 03:00,30,138.35,138.35,138.12,138.14,867
20190601|2019-04-30 03:30,30,138.15,138.16,138.03,138.1,779
20190601|2019-04-30 04:00,30,138.09,138.1,138,138.04,765
20190601|2019-04-30 04:30,30,138.03,138.03,137.97,138.03,603
20190601|2019-04-30 05:00,30,138.02,138.08,137.98,138.08,1694
20190601|2019-04-30 05:30,30,138.07,138.09,138.01,138.02,1077
20190601|2019-04-30 06:00,30,138.02,138.07,138.01,138.04,1789
20190601|2019-04-30 06:30,30,138.04,138.11,138.04,138.09,2001
20190601|2019-04-30 07:00,30,138.09,138.1,137.89,137.91,9903
20190601|2019-04-30 07:30,30,137.91,138.16,137.91,138.05,8607
20190601|2019-04-30 08:00,30,138.05,138.06,137.99,138,3188
20190601|2019-04-30 08:30,30,138,138.24,138,138.19,8187
20190601|2019-04-30 09:00,30,138.19,138.22,138.15,138.18,5697
20190601|2019-04-30 09:30,30,138.17,138.22,138.15,138.21,5017
20190601|2019-04-30 10:00,30,138.22,138.31,138.22,138.28,5585
20190601|2019-04-30 10:30,30,138.28,138.28,138.15,138.18,3458
20190601|2019-04-30 11:00,30,138.19,138.19,138.11,138.14,3185
20190601|2019-04-30 11:30,30,138.14,138.19,138.12,138.19,3253
20190601|2019-04-30 12:00,30,138.2,138.21,138.17,138.2,2986
20190601|2019-04-30 12:30,30,138.21,138.22,138.18,138.21,1848
20190601|2019-04-30 13:00,30,138.21,138.26,138.18,138.26,3095
20190601|2019-04-30 13:30,30,138.26,138.27,138.17,138.2,13900
20190601|2019-04-30 14:00,30,138.19,138.22,138.17,138.22,6935
20190601|2019-04-30 14:30,30,138.22,138.3,138.21,138.28,5711
20190601|2019-04-30 15:00,30,138.29,138.29,138.25,138.27,2096
20190601|2019-05-01 00:30,1,138.32,138.32,138.2,138.32,22
20190601|2019-05-01 01:00,1,138.33,138.33,138.3,138.31,969
20190601|2019-05-01 01:30,1,138.31,138.33,138.28,138.28,219
20190601|2019-05-01 02:00,1,138.28,138.28,138.22,138.22,347
20190601|2019-05-01 02:30,1,138.22,138.24,138.21,138.24,123
20190601|2019-05-01 03:00,1,138.24,138.29,138.23,138.29,100
20190601|2019-05-01 03:30,1,138.27,138.29,138.25,138.27,71
20190601|2019-05-01 04:00,1,138.28,138.29,138.26,138.28,240
20190601|2019-05-01 04:30,1,138.28,138.31,138.26,138.31,50
20190601|2019-05-01 05:00,1,138.31,138.34,138.29,138.3,417
20190601|2019-05-01 05:30,1,138.31,138.4,138.3,138.4,767
20190601|2019-05-01 06:00,1,138.4,138.4,138.34,138.37,1034
20190601|2019-05-01 06:30,1,138.37,138.38,138.33,138.34,1084
20190601|2019-05-01 07:00,1,138.34,138.37,138.29,138.37,5213
20190601|2019-05-01 07:30,1,138.38,138.38,138.28,138.31,4517
20190601|2019-05-01 08:00,1,138.31,138.34,138.26,138.33,3021
20190601|2019-05-01 08:30,1,138.33,138.37,138.29,138.3,3609
20190601|2019-05-01 09:00,1,138.3,138.55,138.3,138.55,10013
20190601|2019-05-01 09:30,1,138.55,138.56,138.49,138.53,7014
20190601|2019-05-01 10:00,1,138.54,138.59,138.52,138.53,3158
20190601|2019-05-01 10:30,1,138.53,138.56,138.51,138.55,4003
20190601|2019-05-01 11:00,1,138.54,138.57,138.51,138.54,3641
20190601|2019-05-01 11:30,1,138.54,138.56,138.51,138.53,1972
20190601|2019-05-01 12:00,1,138.53,138.55,138.51,138.54,2665
20190601|2019-05-01 12:30,1,138.54,138.56,138.47,138.5,2286
20190601|2019-05-01 13:00,1,138.51,138.69,138.51,138.68,8686
20190601|2019-05-01 13:30,1,138.67,138.67,138.28,138.36,16444
20190601|2019-05-01 14:00,1,138.36,138.41,138.26,138.3,5332
20190601|2019-05-01 14:30,1,138.31,138.39,138.31,138.39,3045
20190601|2019-05-01 15:00,1,138.39,138.4,138.36,138.38,2107
20190601|2019-05-02 01:00,2,138.22,138.25,138.14,138.16,973
20190601|2019-05-02 01:30,2,138.15,138.17,138.08,138.09,659
20190601|2019-05-02 02:00,2,138.09,138.12,138.05,138.09,1230
20190601|2019-05-02 02:30,2,138.1,138.12,137.99,138.05,620
20190601|2019-05-02 03:00,2,138.06,138.13,138.06,138.11,556
20190601|2019-05-02 03:30,2,138.1,138.16,138.07,138.15,547
20190601|2019-05-02 04:00,2,138.15,138.16,138.1,138.14,446
20190601|2019-05-02 04:30,2,138.15,138.21,138.15,138.17,336
20190601|2019-05-02 05:00,2,138.18,138.19,138.14,138.19,1286
20190601|2019-05-02 05:30,2,138.19,138.23,138.16,138.22,814
20190601|2019-05-02 06:00,2,138.21,138.25,138.09,138.14,4308
20190601|2019-05-02 06:30,2,138.14,138.21,138.07,138.11,4607
20190601|2019-05-02 07:00,2,138.1,138.19,138.08,138.16,8562
20190601|2019-05-02 07:30,2,138.16,138.28,138.14,138.25,10011
20190601|2019-05-02 08:00,2,138.25,138.27,138.11,138.11,4611
20190601|2019-05-02 08:30,2,138.11,138.17,138.09,138.15,7056
20190601|2019-05-02 09:00,2,138.15,138.15,138.06,138.1,6392
20190601|2019-05-02 09:30,2,138.11,138.11,137.81,137.91,11731
20190601|2019-05-02 10:00,2,137.91,137.91,137.73,137.79,10862
20190601|2019-05-02 10:30,2,137.78,137.82,137.68,137.79,7790
20190601|2019-05-02 11:00,2,137.8,137.8,137.71,137.78,3771
20190601|2019-05-02 11:30,2,137.79,137.81,137.65,137.67,3030
20190601|2019-05-02 12:00,2,137.68,137.71,137.63,137.63,3335
20190601|2019-05-02 12:30,2,137.63,137.65,137.6,137.61,3224
20190601|2019-05-02 13:00,2,137.61,137.66,137.6,137.66,2302
20190601|2019-05-02 13:30,2,137.66,137.67,137.6,137.64,4502
20190601|2019-05-02 14:00,2,137.63,137.72,137.63,137.71,3290
20190601|2019-05-02 14:30,2,137.72,137.73,137.66,137.66,1704
20190601|2019-05-02 15:00,2,137.67,137.72,137.67,137.71,671
20190601|2019-05-03 01:00,3,137.67,137.71,137.62,137.63,970
20190601|2019-05-03 01:30,3,137.62,137.62,137.56,137.57,400
20190601|2019-05-03 02:00,3,137.57,137.57,137.46,137.47,734
20190601|2019-05-03 02:30,3,137.47,137.47,137.41,137.43,573
20190601|2019-05-03 03:00,3,137.42,137.45,137.38,137.44,482
20190601|2019-05-03 03:30,3,137.43,137.45,137.38,137.38,399
20190601|2019-05-03 04:00,3,137.37,137.44,137.37,137.4,486
20190601|2019-05-03 04:30,3,137.4,137.42,137.37,137.39,784
20190601|2019-05-03 05:00,3,137.4,137.49,137.4,137.46,1073
20190601|2019-05-03 05:30,3,137.46,137.48,137.44,137.48,760
20190601|2019-05-03 06:00,3,137.49,137.54,137.48,137.5,1835
20190601|2019-05-03 06:30,3,137.5,137.52,137.47,137.51,2085
20190601|2019-05-03 07:00,3,137.51,137.56,137.47,137.54,7015
20190601|2019-05-03 07:30,3,137.55,137.68,137.41,137.63,10647
20190601|2019-05-03 08:00,3,137.63,137.71,137.61,137.71,6025
20190601|2019-05-03 08:30,3,137.7,137.77,137.69,137.73,5893
20190601|2019-05-03 09:00,3,137.74,137.84,137.66,137.67,9313
20190601|2019-05-03 09:30,3,137.68,137.72,137.61,137.67,4308
20190601|2019-05-03 10:00,3,137.66,137.68,137.61,137.66,3259
20190601|2019-05-03 10:30,3,137.66,137.66,137.52,137.55,4681
20190601|2019-05-03 11:00,3,137.54,137.58,137.53,137.57,1873
20190601|2019-05-03 11:30,3,137.57,137.64,137.56,137.63,2081
20190601|2019-05-03 12:00,3,137.63,137.64,137.57,137.57,1653
20190601|2019-05-03 12:30,3,137.57,137.63,137.55,137.63,2259
20190601|2019-05-03 13:00,3,137.63,137.67,137.62,137.64,2609
20190601|2019-05-03 13:30,3,137.64,137.69,137.63,137.67,3652
20190601|2019-05-03 14:00,3,137.67,137.71,137.63,137.63,2009
20190601|2019-05-03 14:30,3,137.64,137.65,137.6,137.62,1381
20190601|2019-05-03 15:00,3,137.62,137.69,137.62,137.69,691
20190601|2019-05-06 01:00,6,138.1,138.37,138.1,138.35,2390
20190601|2019-05-06 01:30,6,138.35,138.37,138.33,138.35,437
20190601|2019-05-06 02:00,6,138.34,138.41,138.11,138.21,1469
20190601|2019-05-06 02:30,6,138.21,138.29,138.2,138.27,1373
20190601|2019-05-06 03:00,6,138.27,138.27,138.18,138.24,997
20190601|2019-05-06 03:30,6,138.25,138.33,138.24,138.32,1023
20190601|2019-05-06 04:00,6,138.32,138.32,138.22,138.24,483
20190601|2019-05-06 04:30,6,138.25,138.27,138.17,138.2,500
20190601|2019-05-06 05:00,6,138.21,138.22,138.12,138.16,1587
20190601|2019-05-06 05:30,6,138.17,138.19,138.1,138.14,1120
20190601|2019-05-06 06:00,6,138.14,138.16,137.99,138.11,3894
20190601|2019-05-06 06:30,6,138.11,138.13,138.08,138.12,2835
20190601|2019-05-06 07:00,6,138.11,138.15,138.03,138.06,9481
20190601|2019-05-06 07:30,6,138.05,138.11,137.97,138.1,6988
20190601|2019-05-06 08:00,6,138.1,138.16,138.08,138.14,5116
20190601|2019-05-06 08:30,6,138.13,138.14,138.01,138.05,5182
20190601|2019-05-06 09:00,6,138.04,138.08,138.01,138.04,3149
20190601|2019-05-06 09:30,6,138.05,138.11,138.03,138.1,3204
20190601|2019-05-06 10:00,6,138.1,138.15,138.06,138.08,4082
20190601|2019-05-06 10:30,6,138.08,138.15,138.08,138.11,3381
20190601|2019-05-06 11:00,6,138.11,138.23,138.1,138.23,3106
20190601|2019-05-06 11:30,6,138.23,138.25,138.18,138.19,2970
20190601|2019-05-06 12:00,6,138.18,138.2,138.15,138.16,1777
20190601|2019-05-06 12:30,6,138.16,138.16,138.11,138.12,2000
20190601|2019-05-06 13:00,6,138.12,138.15,138.09,138.14,2162
20190601|2019-05-06 13:30,6,138.14,138.14,137.97,137.98,3405
20190601|2019-05-06 14:00,6,137.98,138.03,137.98,138,2325
20190601|2019-05-06 14:30,6,138,138.03,137.99,138.03,724
20190601|2019-05-06 15:00,6,138.02,138.03,138,138.01,747
20190601|2019-05-07 00:30,7,138.1,138.12,138.08,138.1,86
20190601|2019-05-07 01:00,7,138.1,138.26,138.04,138.04,2106
20190601|2019-05-07 01:30,7,138.05,138.07,137.98,137.99,777
20190601|2019-05-07 02:00,7,137.99,138.06,137.97,138.03,1736
20190601|2019-05-07 02:30,7,138.04,138.16,138.02,138.15,654
20190601|2019-05-07 03:00,7,138.15,138.24,138.15,138.21,478
20190601|2019-05-07 03:30,7,138.21,138.29,138.19,138.28,378
20190601|2019-05-07 04:00,7,138.28,138.28,138.21,138.22,683
20190601|2019-05-07 04:30,7,138.22,138.26,138.19,138.26,563
20190601|2019-05-07 05:00,7,138.26,138.26,138.2,138.26,1625
20190601|2019-05-07 05:30,7,138.26,138.31,138.22,138.31,1062
20190601|2019-05-07 06:00,7,138.32,138.32,138.25,138.27,1922
20190601|2019-05-07 06:30,7,138.27,138.29,138.17,138.27,3846
20190601|2019-05-07 07:00,7,138.27,138.33,138.21,138.21,9552
20190601|2019-05-07 07:30,7,138.21,138.33,138.21,138.3,5021
20190601|2019-05-07 08:00,7,138.3,138.41,138.25,138.34,5465
20190601|2019-05-07 08:30,7,138.34,138.44,138.32,138.42,3764
20190601|2019-05-07 09:00,7,138.42,138.5,138.38,138.39,5578
20190601|2019-05-07 09:30,7,138.39,138.47,138.38,138.4,4109
20190601|2019-05-07 10:00,7,138.41,138.49,138.41,138.43,3346
20190601|2019-05-07 10:30,7,138.43,138.5,138.39,138.48,3881
20190601|2019-05-07 11:00,7,138.48,138.52,138.45,138.45,2679
20190601|2019-05-07 11:30,7,138.45,138.51,138.43,138.5,2233
20190601|2019-05-07 12:00,7,138.5,138.63,138.48,138.62,4588
20190601|2019-05-07 12:30,7,138.62,138.71,138.62,138.67,3676
20190601|2019-05-07 13:00,7,138.67,138.7,138.63,138.68,2160
20190601|2019-05-07 13:30,7,138.68,138.71,138.63,138.64,5442
20190601|2019-05-07 14:00,7,138.64,138.65,138.58,138.62,3273
20190601|2019-05-07 14:30,7,138.63,138.68,138.57,138.57,1785
20190601|2019-05-07 15:00,7,138.58,138.6,138.54,138.56,1145
20190601|2019-05-08 01:00,8,138.51,138.55,138.47,138.55,586
20190601|2019-05-08 01:30,8,138.55,138.56,138.48,138.49,369
20190601|2019-05-08 02:00,8,138.49,138.58,138.49,138.5,943
20190601|2019-05-08 02:30,8,138.49,138.54,138.49,138.49,457
20190601|2019-05-08 03:00,8,138.49,138.5,138.43,138.49,409
20190601|2019-05-08 03:30,8,138.49,138.59,138.49,138.57,935
20190601|2019-05-08 04:00,8,138.57,138.68,138.57,138.66,957
20190601|2019-05-08 04:30,8,138.67,138.8,138.65,138.8,990
20190601|2019-05-08 05:00,8,138.8,138.96,138.77,138.89,3175
20190601|2019-05-08 05:30,8,138.89,138.93,138.86,138.88,1488
20190601|2019-05-08 06:00,8,138.88,138.93,138.82,138.83,3322
20190601|2019-05-08 06:30,8,138.82,138.84,138.74,138.76,3578
20190601|2019-05-08 07:00,8,138.76,138.79,138.62,138.65,7052
20190601|2019-05-08 07:30,8,138.66,138.79,138.53,138.69,9737
20190601|2019-05-08 08:00,8,138.69,138.79,138.65,138.69,5305
20190601|2019-05-08 08:30,8,138.7,138.72,138.58,138.66,9576
20190601|2019-05-08 09:00,8,138.66,138.67,138.53,138.59,6674
20190601|2019-05-08 09:30,8,138.59,138.69,138.4,138.41,6038
20190601|2019-05-08 10:00,8,138.41,138.55,138.4,138.47,8735
20190601|2019-05-08 10:30,8,138.46,138.57,138.43,138.48,7035
20190601|2019-05-08 11:00,8,138.48,138.55,138.46,138.48,3787
20190601|2019-05-08 11:30,8,138.48,138.51,138.43,138.44,2756
20190601|2019-05-08 12:00,8,138.44,138.44,138.28,138.3,5869
20190601|2019-05-08 12:30,8,138.3,138.37,138.29,138.32,2346
20190601|2019-05-08 13:00,8,138.32,138.33,138.27,138.3,2454
20190601|2019-05-08 13:30,8,138.29,138.37,138.27,138.32,3711
20190601|2019-05-08 14:00,8,138.33,138.34,138.27,138.32,2821
20190601|2019-05-08 14:30,8,138.32,138.42,138.31,138.38,2756
20190601|2019-05-08 15:00,8,138.39,138.39,138.31,138.33,1638
20190601|2019-05-09 01:00,9,138.52,138.6,138.5,138.6,689
20190601|2019-05-09 01:30,9,138.6,138.66,138.55,138.66,324
20190601|2019-05-09 02:00,9,138.67,138.75,138.65,138.72,570
20190601|2019-05-09 02:30,9,138.73,138.87,138.73,138.78,698
20190601|2019-05-09 03:00,9,138.79,138.87,138.72,138.83,473
20190601|2019-05-09 03:30,9,138.82,138.82,138.74,138.76,405
20190601|2019-05-09 04:00,9,138.75,138.75,138.67,138.73,375
20190601|2019-05-09 04:30,9,138.73,138.77,138.7,138.76,649
20190601|2019-05-09 05:00,9,138.76,138.77,138.68,138.7,1101
20190601|2019-05-09 05:30,9,138.69,138.69,138.62,138.64,1290
20190601|2019-05-09 06:00,9,138.64,138.68,138.63,138.66,2544
20190601|2019-05-09 06:30,9,138.66,138.73,138.66,138.71,2313
20190601|2019-05-09 07:00,9,138.72,138.75,138.69,138.7,4229
20190601|2019-05-09 07:30,9,138.71,138.84,138.71,138.8,6226
20190601|2019-05-09 08:00,9,138.8,138.85,138.78,138.81,4970
20190601|2019-05-09 08:30,9,138.81,138.93,138.75,138.87,8728
20190601|2019-05-09 09:00,9,138.87,138.93,138.8,138.86,5840
20190601|2019-05-09 09:30,9,138.85,138.87,138.69,138.76,6250
20190601|2019-05-09 10:00,9,138.76,138.77,138.67,138.74,5820
20190601|2019-05-09 10:30,9,138.73,138.75,138.67,138.67,2501
20190601|2019-05-09 11:00,9,138.67,138.71,138.59,138.62,3963
20190601|2019-05-09 11:30,9,138.61,138.62,138.46,138.48,6890
20190601|2019-05-09 12:00,9,138.48,138.6,138.4,138.6,4316
20190601|2019-05-09 12:30,9,138.59,138.61,138.44,138.56,3303
20190601|2019-05-09 13:00,9,138.56,138.58,138.49,138.49,1615
20190601|2019-05-09 13:30,9,138.5,138.56,138.48,138.53,3884
20190601|2019-05-09 14:00,9,138.54,138.57,138.52,138.54,3893
20190601|2019-05-09 14:30,9,138.54,138.56,138.52,138.54,1645
20190601|2019-05-09 15:00,9,138.53,138.62,138.53,138.62,1203
20190601|2019-05-10 01:00,10,138.62,138.67,138.54,138.56,804
20190601|2019-05-10 01:30,10,138.55,138.6,138.55,138.58,130
20190601|2019-05-10 02:00,10,138.58,138.59,138.47,138.58,608
20190601|2019-05-10 02:30,10,138.58,138.63,138.58,138.6,299
20190601|2019-05-10 03:00,10,138.6,138.61,138.48,138.48,428
20190601|2019-05-10 03:30,10,138.48,138.51,138.4,138.47,698
20190601|2019-05-10 04:00,10,138.46,138.49,138.39,138.41,399
20190601|2019-05-10 04:30,10,138.42,138.51,138.42,138.49,278
20190601|2019-05-10 05:00,10,138.5,138.51,138.42,138.43,817
20190601|2019-05-10 05:30,10,138.43,138.5,138.38,138.48,2100
20190601|2019-05-10 06:00,10,138.47,138.55,138.45,138.54,1881
20190601|2019-05-10 06:30,10,138.54,138.56,138.49,138.53,2472
20190601|2019-05-10 07:00,10,138.53,138.57,138.46,138.47,5396
20190601|2019-05-10 07:30,10,138.45,138.47,137.99,138.07,23103
20190601|2019-05-10 08:00,10,138.07,138.19,138.06,138.17,10288
20190601|2019-05-10 08:30,10,138.16,138.18,138.09,138.15,8316
20190601|2019-05-10 09:00,10,138.15,138.31,138.15,138.25,7525
20190601|2019-05-10 09:30,10,138.25,138.46,138.25,138.46,9360
20190601|2019-05-10 10:00,10,138.46,138.53,138.3,138.37,9297
20190601|2019-05-10 10:30,10,138.37,138.38,138.23,138.25,7650
20190601|2019-05-10 11:00,10,138.26,138.29,138.21,138.22,3128
20190601|2019-05-10 11:30,10,138.22,138.24,138.16,138.23,2028
20190601|2019-05-10 12:00,10,138.23,138.24,138.05,138.09,2551
20190601|2019-05-10 12:30,10,138.09,138.13,138.04,138.08,3628
20190601|2019-05-10 13:00,10,138.08,138.15,138.07,138.11,5842
20190601|2019-05-10 13:30,10,138.11,138.14,138.06,138.07,4158
20190601|2019-05-10 14:00,10,138.08,138.09,137.92,137.95,4128
20190601|2019-05-10 14:30,10,137.95,138.05,137.95,137.99,2120
20190601|2019-05-10 15:00,10,137.99,138.02,137.98,137.99,1054
20190601|2019-05-13 00:30,13,138.3,138.3,138.3,138.3,6
20190601|2019-05-13 01:00,13,138.26,138.33,138.24,138.26,1624
20190601|2019-05-13 01:30,13,138.25,138.27,138.2,138.27,351
20190601|2019-05-13 02:00,13,138.26,138.37,138.24,138.36,980
20190601|2019-05-13 02:30,13,138.36,138.48,138.36,138.47,408
20190601|2019-05-13 03:00,13,138.48,138.51,138.43,138.43,366
20190601|2019-05-13 03:30,13,138.43,138.43,138.36,138.39,247
20190601|2019-05-13 04:00,13,138.39,138.39,138.32,138.33,188
20190601|2019-05-13 04:30,13,138.33,138.35,138.3,138.34,221
20190601|2019-05-13 05:00,13,138.34,138.35,138.3,138.32,569
20190601|2019-05-13 05:30,13,138.32,138.38,138.31,138.36,856
20190601|2019-05-13 06:00,13,138.35,138.4,138.35,138.39,790
20190601|2019-05-13 06:30,13,138.38,138.41,138.34,138.41,1702
20190601|2019-05-13 07:00,13,138.41,138.51,138.34,138.36,7446
20190601|2019-05-13 07:30,13,138.37,138.5,138.35,138.42,6968
20190601|2019-05-13 08:00,13,138.42,138.54,138.42,138.54,7317
20190601|2019-05-13 08:30,13,138.54,138.62,138.47,138.56,10075
20190601|2019-05-13 09:00,13,138.56,138.65,138.56,138.61,6018
20190601|2019-05-13 09:30,13,138.61,138.67,138.54,138.65,5647
20190601|2019-05-13 10:00,13,138.64,138.84,138.64,138.84,6945
20190601|2019-05-13 10:30,13,138.83,138.87,138.75,138.75,6598
20190601|2019-05-13 11:00,13,138.75,138.83,138.75,138.81,4127
20190601|2019-05-13 11:30,13,138.81,138.83,138.75,138.81,2851
20190601|2019-05-13 12:00,13,138.81,138.83,138.78,138.81,2834
20190601|2019-05-13 12:30,13,138.81,138.81,138.71,138.75,3427
20190601|2019-05-13 13:00,13,138.75,138.77,138.65,138.69,6075
20190601|2019-05-13 13:30,13,138.69,138.8,138.68,138.72,5204
20190601|2019-05-13 14:00,13,138.73,138.78,138.68,138.77,2263
20190601|2019-05-13 14:30,13,138.77,138.79,138.75,138.76,1425
20190601|2019-05-13 15:00,13,138.75,138.76,138.73,138.74,642
20190601|2019-05-14 01:00,14,138.6,138.65,138.51,138.65,919
20190601|2019-05-14 01:30,14,138.65,138.68,138.62,138.65,498
20190601|2019-05-14 02:00,14,138.64,138.66,138.5,138.55,1067
20190601|2019-05-14 02:30,14,138.55,138.6,138.55,138.57,283
20190601|2019-05-14 03:00,14,138.58,138.65,138.56,138.61,288
20190601|2019-05-14 03:30,14,138.61,138.62,138.53,138.55,261
20190601|2019-05-14 04:00,14,138.55,138.57,138.54,138.56,414
20190601|2019-05-14 04:30,14,138.56,138.61,138.55,138.61,315
20190601|2019-05-14 05:00,14,138.62,138.65,138.58,138.6,779
20190601|2019-05-14 05:30,14,138.61,138.66,138.57,138.57,1023
20190601|2019-05-14 06:00,14,138.58,138.58,138.5,138.55,1815
20190601|2019-05-14 06:30,14,138.55,138.6,138.53,138.6,2778
20190601|2019-05-14 07:00,14,138.6,138.63,138.51,138.53,5940
20190601|2019-05-14 07:30,14,138.53,138.65,138.53,138.55,5917
20190601|2019-05-14 08:00,14,138.55,138.62,138.53,138.57,4525
20190601|2019-05-14 08:30,14,138.57,138.59,138.51,138.58,5293
20190601|2019-05-14 09:00,14,138.58,138.6,138.55,138.55,4523
20190601|2019-05-14 09:30,14,138.56,138.56,138.48,138.52,5163
20190601|2019-05-14 10:00,14,138.51,138.54,138.34,138.4,5350
20190601|2019-05-14 10:30,14,138.4,138.41,138.33,138.36,3075
20190601|2019-05-14 11:00,14,138.35,138.42,138.34,138.42,1251
20190601|2019-05-14 11:30,14,138.41,138.44,138.39,138.44,1404
20190601|2019-05-14 12:00,14,138.43,138.43,138.37,138.39,1406
20190601|2019-05-14 12:30,14,138.39,138.4,138.35,138.36,890
20190601|2019-05-14 13:00,14,138.37,138.42,138.36,138.42,1758
20190601|2019-05-14 13:30,14,138.41,138.45,138.4,138.43,2138
20190601|2019-05-14 14:00,14,138.43,138.44,138.37,138.39,1502
20190601|2019-05-14 14:30,14,138.4,138.45,138.4,138.45,1457
20190601|2019-05-14 15:00,14,138.44,138.48,138.44,138.46,1302
20190601|2019-05-15 01:00,15,138.42,138.49,138.41,138.43,485
20190601|2019-05-15 01:30,15,138.43,138.47,138.43,138.47,121
20190601|2019-05-15 02:00,15,138.48,138.68,138.48,138.66,1011
20190601|2019-05-15 02:30,15,138.66,138.7,138.62,138.67,404
20190601|2019-05-15 03:00,15,138.67,138.73,138.67,138.69,502
20190601|2019-05-15 03:30,15,138.69,138.81,138.69,138.81,441
20190601|2019-05-15 04:00,15,138.81,138.81,138.74,138.8,648
20190601|2019-05-15 04:30,15,138.8,138.9,138.79,138.86,1103
20190601|2019-05-15 05:00,15,138.86,138.99,138.85,138.96,2213
20190601|2019-05-15 05:30,15,138.96,138.97,138.84,138.86,1893
20190601|2019-05-15 06:00,15,138.86,138.89,138.77,138.81,3701
20190601|2019-05-15 06:30,15,138.81,138.82,138.74,138.75,4118
20190601|2019-05-15 07:00,15,138.75,138.87,138.74,138.82,9510
20190601|2019-05-15 07:30,15,138.82,139.07,138.79,138.97,14055
20190601|2019-05-15 08:00,15,138.97,139.1,138.92,139.05,8856
20190601|2019-05-15 08:30,15,139.05,139.09,138.96,139.02,8344
20190601|2019-05-15 09:00,15,139.02,139.09,138.78,138.79,12616
20190601|2019-05-15 09:30,15,138.79,138.89,138.69,138.71,7186
20190601|2019-05-15 10:00,15,138.71,138.77,138.59,138.6,6994
20190601|2019-05-15 10:30,15,138.59,138.71,138.59,138.7,3741
20190601|2019-05-15 11:00,15,138.7,138.81,138.69,138.8,4381
20190601|2019-05-15 11:30,15,138.79,138.87,138.77,138.84,2686
20190601|2019-05-15 12:00,15,138.83,138.85,138.78,138.79,1743
20190601|2019-05-15 12:30,15,138.79,138.79,138.74,138.76,1158
20190601|2019-05-15 13:00,15,138.76,138.76,138.71,138.76,1949
20190601|2019-05-15 13:30,15,138.76,138.8,138.75,138.8,4210
20190601|2019-05-15 14:00,15,138.8,138.8,138.75,138.78,2167
20190601|2019-05-15 14:30,15,138.77,138.81,138.77,138.8,1299
20190601|2019-05-15 15:00,15,138.79,138.82,138.73,138.73,1329
20190601|2019-05-16 00:30,16,138.9,138.9,138.9,138.9,3
20190601|2019-05-16 01:00,16,138.88,138.95,138.85,138.93,642
20190601|2019-05-16 01:30,16,138.93,138.94,138.87,138.88,420
20190601|2019-05-16 02:00,16,138.87,138.97,138.87,138.97,904
20190601|2019-05-16 02:30,16,138.98,139.02,138.91,138.93,419
20190601|2019-05-16 03:00,16,138.93,139.01,138.9,138.95,953
20190601|2019-05-16 03:30,16,138.95,139,138.93,138.97,590
20190601|2019-05-16 04:00,16,138.97,138.99,138.92,138.92,946
20190601|2019-05-16 04:30,16,138.92,138.93,138.84,138.88,1059
20190601|2019-05-16 05:00,16,138.88,138.89,138.75,138.75,1137
20190601|2019-05-16 05:30,16,138.75,138.79,138.72,138.74,1650
20190601|2019-05-16 06:00,16,138.73,138.73,138.65,138.7,2255
20190601|2019-05-16 06:30,16,138.7,138.81,138.7,138.75,3549
20190601|2019-05-16 07:00,16,138.75,138.81,138.71,138.73,5399
20190601|2019-05-16 07:30,16,138.75,138.75,138.59,138.61,6793
20190601|2019-05-16 08:00,16,138.61,138.66,138.54,138.56,6262
20190601|2019-05-16 08:30,16,138.56,138.58,138.44,138.5,6478
20190601|2019-05-16 09:00,16,138.5,138.57,138.49,138.51,4012
20190601|2019-05-16 09:30,16,138.5,138.6,138.5,138.58,2643
20190601|2019-05-16 10:00,16,138.58,138.64,138.55,138.61,5730
20190601|2019-05-16 10:30,16,138.62,138.64,138.6,138.63,3091
20190601|2019-05-16 11:00,16,138.63,138.65,138.58,138.6,2068
20190601|2019-05-16 11:30,16,138.61,138.65,138.58,138.64,2027
20190601|2019-05-16 12:00,16,138.64,138.66,138.62,138.64,1248
20190601|2019-05-16 12:30,16,138.64,138.71,138.63,138.67,1739
20190601|2019-05-16 13:00,16,138.68,138.72,138.64,138.64,2212
20190601|2019-05-16 13:30,16,138.64,138.66,138.58,138.61,3262
20190601|2019-05-16 14:00,16,138.61,138.7,138.6,138.67,1536
20190601|2019-05-16 14:30,16,138.67,138.68,138.64,138.65,1785
20190601|2019-05-16 15:00,16,138.65,138.65,138.61,138.61,1270
20190601|2019-05-17 01:00,17,138.79,138.88,138.79,138.84,827
20190601|2019-05-17 01:30,17,138.84,138.87,138.74,138.8,423
20190601|2019-05-17 02:00,17,138.81,138.85,138.69,138.7,965
20190601|2019-05-17 02:30,17,138.7,138.72,138.64,138.67,640
20190601|2019-05-17 03:00,17,138.67,138.83,138.66,138.83,476
20190601|2019-05-17 03:30,17,138.82,138.91,138.82,138.89,633
20190601|2019-05-17 04:00,17,138.88,138.92,138.85,138.9,868
20190601|2019-05-17 04:30,17,138.91,138.91,138.83,138.84,433
20190601|2019-05-17 05:00,17,138.85,138.89,138.83,138.88,863
20190601|2019-05-17 05:30,17,138.89,138.91,138.85,138.87,952
20190601|2019-05-17 06:00,17,138.87,138.96,138.87,138.93,5128
20190601|2019-05-17 06:30,17,138.93,138.99,138.92,138.99,5473
20190601|2019-05-17 07:00,17,138.98,139.07,138.98,139.02,6402
20190601|2019-05-17 07:30,17,139.02,139.04,138.93,139.03,5348
20190601|2019-05-17 08:00,17,139.02,139.06,138.94,138.97,4296
20190601|2019-05-17 08:30,17,138.97,138.97,138.77,138.81,5026
20190601|2019-05-17 09:00,17,138.8,138.81,138.57,138.61,7935
20190601|2019-05-17 09:30,17,138.6,138.65,138.42,138.47,7432
20190601|2019-05-17 10:00,17,138.47,138.55,138.45,138.52,4540
20190601|2019-05-17 10:30,17,138.52,138.66,138.51,138.63,4647
20190601|2019-05-17 11:00,17,138.63,138.7,138.61,138.7,4837
20190601|2019-05-17 11:30,17,138.69,138.7,138.52,138.56,3828
20190601|2019-05-17 12:00,17,138.57,138.58,138.34,138.35,4351
20190601|2019-05-21 01:00,21,138.21,138.26,138.13,138.23,2092
20190601|2019-05-21 01:30,21,138.22,138.22,138.06,138.06,506
20190601|2019-05-21 02:00,21,138.05,138.23,138.03,138.23,1016
20190601|2019-05-21 02:30,21,138.22,138.22,138.12,138.17,454
20190601|2019-05-21 03:00,21,138.17,138.26,138.15,138.17,474
20190601|2019-05-21 03:30,21,138.17,138.2,138.16,138.18,362
20190601|2019-05-21 04:00,21,138.18,138.22,138.13,138.14,923
20190601|2019-05-21 04:30,21,138.13,138.15,138.09,138.09,611
20190601|2019-05-21 05:00,21,138.09,138.11,138.05,138.11,1902
20190601|2019-05-21 05:30,21,138.11,138.13,137.95,138.01,2631
20190601|2019-05-21 06:00,21,138.01,138.09,137.98,138,5825
20190601|2019-05-21 06:30,21,138,138.04,137.99,138.01,3402
20190601|2019-05-21 07:00,21,138.01,138.01,137.92,137.94,9388
20190601|2019-05-21 07:30,21,137.94,137.95,137.88,137.89,7118
20190601|2019-05-21 08:00,21,137.9,138.03,137.88,138.02,6178
20190601|2019-05-21 08:30,21,138.02,138.12,138.01,138.05,11780
20190601|2019-05-21 09:00,21,138.05,138.08,138.02,138.02,5874
20190601|2019-05-21 09:30,21,138.02,138.03,137.79,137.84,8745
20190601|2019-05-21 10:00,21,137.84,137.94,137.82,137.9,7744
20190601|2019-05-21 10:30,21,137.9,137.91,137.86,137.89,4077
20190601|2019-05-21 11:00,21,137.89,137.9,137.79,137.81,4559
20190601|2019-05-21 11:30,21,137.81,137.89,137.81,137.83,4129
20190601|2019-05-21 12:00,21,137.83,137.84,137.72,137.76,4746
20190601|2019-05-21 12:30,21,137.77,137.78,137.72,137.74,3586
20190601|2019-05-21 13:00,21,137.75,137.81,137.72,137.79,4053
20190601|2019-05-21 13:30,21,137.79,137.81,137.76,137.8,4272
20190601|2019-05-21 14:00,21,137.8,137.82,137.78,137.81,1296
20190601|2019-05-21 14:30,21,137.81,137.82,137.79,137.8,1846
20190601|2019-05-21 15:00,21,137.8,137.82,137.78,137.78,891
20190601|2019-05-22 01:00,22,137.83,137.97,137.83,137.92,937
20190601|2019-05-22 01:30,22,137.92,137.92,137.87,137.88,314
20190601|2019-05-22 02:00,22,137.89,137.97,137.89,137.93,868
20190601|2019-05-22 02:30,22,137.91,137.99,137.91,137.98,459
20190601|2019-05-22 03:00,22,137.98,138.01,137.91,137.91,500
20190601|2019-05-22 03:30,22,137.92,137.93,137.88,137.9,600
20190601|2019-05-22 04:00,22,137.89,137.9,137.81,137.81,396
20190601|2019-05-22 04:30,22,137.81,137.86,137.79,137.83,874
20190601|2019-05-22 05:00,22,137.83,137.84,137.82,137.83,805
20190601|2019-05-22 05:30,22,137.83,137.89,137.83,137.88,1188
20190601|2019-05-22 06:00,22,137.88,137.96,137.88,137.9,2311
20190601|2019-05-22 06:30,22,137.9,137.94,137.9,137.94,3372
20190601|2019-05-22 07:00,22,137.93,138.02,137.92,138,7283
20190601|2019-05-22 07:30,22,138,138,137.87,137.93,10109
20190601|2019-05-22 08:00,22,137.94,137.96,137.91,137.92,5779
20190601|2019-05-22 08:30,22,137.93,138.02,137.88,138,10522
20190601|2019-05-22 09:00,22,137.99,138.12,137.99,138.08,7021
20190601|2019-05-22 09:30,22,138.08,138.17,138.07,138.16,7796
20190601|2019-05-22 10:00,22,138.16,138.22,138.1,138.11,8541
20190601|2019-05-22 10:30,22,138.11,138.21,138.1,138.19,4983
20190601|2019-05-22 11:00,22,138.18,138.22,138.14,138.21,6217
20190601|2019-05-22 11:30,22,138.21,138.25,138.19,138.24,2657
20190601|2019-05-22 12:00,22,138.24,138.28,138.24,138.25,3242
20190601|2019-05-22 12:30,22,138.26,138.26,138.2,138.23,3753
20190601|2019-05-22 13:00,22,138.23,138.29,138.19,138.27,2678
20190601|2019-05-22 13:30,22,138.27,138.27,138.19,138.2,5844
20190601|2019-05-22 14:00,22,138.19,138.22,138.17,138.21,2028
20190601|2019-05-22 14:30,22,138.21,138.24,138.18,138.18,3487
20190601|2019-05-22 15:00,22,138.19,138.22,138.17,138.22,2015
20190601|2019-05-23 01:00,23,138.34,138.35,138.29,138.29,509
20190601|2019-05-23 01:30,23,138.3,138.4,138.3,138.37,267
20190601|2019-05-23 02:00,23,138.36,138.44,138.3,138.32,833
20190601|2019-05-23 02:30,23,138.32,138.41,138.3,138.32,785
20190601|2019-05-23 03:00,23,138.32,138.5,138.32,138.46,630
20190601|2019-05-23 03:30,23,138.47,138.52,138.43,138.43,428
20190601|2019-05-23 04:00,23,138.43,138.53,138.41,138.53,340
20190601|2019-05-23 04:30,23,138.53,138.58,138.5,138.54,663
20190601|2019-05-23 05:00,23,138.54,138.63,138.52,138.59,1876
20190601|2019-05-23 05:30,23,138.6,138.68,138.58,138.67,2198
20190601|2019-05-23 06:00,23,138.67,138.67,138.55,138.56,4750
20190601|2019-05-23 06:30,23,138.55,138.61,138.49,138.53,4180
20190601|2019-05-23 07:00,23,138.54,138.57,138.45,138.52,9742
20190601|2019-05-23 07:30,23,138.53,138.61,138.48,138.6,7621
20190601|2019-05-23 08:00,23,138.6,138.68,138.54,138.59,8423
20190601|2019-05-23 08:30,23,138.6,138.94,138.6,138.92,13173
20190601|2019-05-23 09:00,23,138.91,138.98,138.84,138.86,13323
20190601|2019-05-23 09:30,23,138.87,138.94,138.83,138.87,9586
20190601|2019-05-23 10:00,23,138.86,138.96,138.82,138.9,8351
20190601|2019-05-23 10:30,23,138.9,139,138.85,138.97,7272
20190601|2019-05-23 11:00,23,138.97,139.03,138.94,139.02,5628
20190601|2019-05-23 11:30,23,139.02,139.13,138.99,139.09,5407
20190601|2019-05-23 12:00,23,139.1,139.22,139.06,139.16,7539
20190601|2019-05-23 12:30,23,139.17,139.21,139.14,139.18,3921
20190601|2019-05-23 13:00,23,139.18,139.28,139.15,139.27,3996
20190601|2019-05-23 13:30,23,139.28,139.32,139.26,139.28,6116
20190601|2019-05-23 14:00,23,139.29,139.3,139.11,139.13,4369
20190601|2019-05-23 14:30,23,139.13,139.15,139.03,139.04,4236
20190601|2019-05-23 15:00,23,139.05,139.12,139.04,139.07,1485
20190601|2019-05-24 01:00,24,138.99,139.06,138.93,139.06,555
20190601|2019-05-24 01:30,24,139.06,139.06,138.98,139,846
20190601|2019-05-24 02:00,24,139.01,139.09,138.97,139.08,616
20190601|2019-05-24 02:30,24,139.08,139.09,139.03,139.04,803
20190601|2019-05-24 03:00,24,139.04,139.06,138.97,139.03,1025
20190601|2019-05-24 03:30,24,139.04,139.04,138.99,139.01,495
20190601|2019-05-24 04:00,24,139.01,139.02,138.97,139,519
20190601|2019-05-24 04:30,24,139,139.03,138.97,138.98,311
20190601|2019-05-24 05:00,24,138.98,138.99,138.95,138.97,1415
20190601|2019-05-24 05:30,24,138.96,139,138.96,138.99,2309
20190601|2019-05-24 06:00,24,138.99,139.01,138.96,138.98,2661
20190601|2019-05-24 06:30,24,138.98,139.09,138.94,139.09,3919
20190601|2019-05-24 07:00,24,139.09,139.12,139.02,139.11,5940
20190601|2019-05-24 07:30,24,139.12,139.22,139.09,139.1,5671
20190601|2019-05-24 08:00,24,139.09,139.16,139.08,139.1,4600
20190601|2019-05-24 08:30,24,139.1,139.1,138.94,139.07,9643
20190601|2019-05-24 09:00,24,139.07,139.23,139.05,139.22,8579
20190601|2019-05-24 09:30,24,139.22,139.24,139.14,139.22,8896
20190601|2019-05-24 10:00,24,139.22,139.23,139.13,139.19,5731
20190601|2019-05-24 10:30,24,139.19,139.19,139.09,139.1,4436
20190601|2019-05-24 11:00,24,139.11,139.15,139.08,139.13,3213
20190601|2019-05-24 11:30,24,139.14,139.14,139.08,139.08,1604
20190601|2019-05-24 12:00,24,139.08,139.19,139.08,139.16,3355
20190601|2019-05-24 12:30,24,139.16,139.19,139.12,139.17,1063
20190601|2019-05-24 13:00,24,139.17,139.24,139.16,139.2,1764
20190601|2019-05-24 13:30,24,139.2,139.29,139.19,139.26,3008
20190601|2019-05-24 14:00,24,139.26,139.28,139.24,139.25,1603
20190601|2019-05-24 14:30,24,139.26,139.32,139.26,139.3,1297
20190601|2019-05-24 15:00,24,139.3,139.38,139.29,139.35,1015
20190901|2019-05-07 10:30,7,140.43,140.43,140.43,140.43,5
20190901|2019-05-08 06:30,8,140.82,140.82,140.82,140.82,25
20190901|2019-05-08 09:30,8,140.58,140.58,140.58,140.58,20
20190901|2019-05-08 12:00,8,140.31,140.31,140.31,140.31,10
20190901|2019-05-09 11:30,9,140.55,140.55,140.55,140.55,50
20190901|2019-05-10 05:30,10,140.43,140.43,140.34,140.37,35
20190901|2019-05-10 07:30,10,140.45,140.45,140.45,140.45,16
20190901|2019-05-10 09:30,10,140.27,140.38,140.27,140.38,30
20190901|2019-05-13 07:00,13,140.41,140.46,140.41,140.46,10
20190901|2019-05-13 08:30,13,140.59,140.6,140.59,140.6,25
20190901|2019-05-13 10:30,13,140.87,140.87,140.85,140.85,9
20190901|2019-05-13 11:00,13,140.8,140.82,140.8,140.82,42
20190901|2019-05-14 01:00,14,140.55,140.55,140.55,140.55,23
20190901|2019-05-14 02:00,14,140.55,140.55,140.55,140.55,2
20190901|2019-05-14 06:30,14,140.56,140.57,140.56,140.57,50
20190901|2019-05-14 07:00,14,140.53,140.54,140.53,140.54,30
20190901|2019-05-14 07:30,14,140.63,140.63,140.63,140.63,25
20190901|2019-05-14 08:30,14,140.57,140.57,140.57,140.57,5
20190901|2019-05-15 04:00,15,140.82,140.82,140.82,140.82,1
20190901|2019-05-15 09:00,15,141.08,141.08,141,141,21
20190901|2019-05-15 10:00,15,140.64,140.64,140.64,140.64,10
20190901|2019-05-15 11:00,15,140.76,140.76,140.76,140.76,15
20190901|2019-05-15 12:00,15,140.85,140.85,140.82,140.82,40
20190901|2019-05-15 12:30,15,140.82,140.82,140.78,140.78,11
20190901|2019-05-15 13:30,15,140.82,140.82,140.81,140.82,110
20190901|2019-05-15 14:00,15,140.81,140.81,140.81,140.81,47
20190901|2019-05-16 05:00,16,140.84,140.84,140.84,140.84,1
20190901|2019-05-16 12:30,16,140.72,140.72,140.72,140.72,10
20190901|2019-05-16 13:30,16,140.66,140.66,140.62,140.65,25
20190901|2019-05-16 14:00,16,140.72,140.72,140.72,140.72,1
20190901|2019-05-16 14:30,16,140.7,140.7,140.68,140.68,9
20190901|2019-05-17 07:30,17,141.08,141.08,141.07,141.07,7
20190901|2019-05-17 08:30,17,140.98,140.98,140.82,140.83,50
20190901|2019-05-17 09:00,17,140.81,140.82,140.58,140.58,57
20190901|2019-05-17 09:30,17,140.62,140.62,140.44,140.48,22
20190901|2019-05-17 10:00,17,140.47,140.49,140.47,140.49,8
20190901|2019-05-17 10:30,17,140.57,140.65,140.56,140.65,56
20190901|2019-05-17 11:00,17,140.67,140.67,140.67,140.67,1
20190901|2019-05-17 11:30,17,140.61,140.61,140.55,140.55,14
20190901|2019-05-17 12:00,17,140.43,140.43,140.43,140.43,6
20190901|2019-05-21 01:00,21,140.18,140.18,140.18,140.18,2
20190901|2019-05-21 02:00,21,140.06,140.06,140.06,140.06,1
20190901|2019-05-21 03:00,21,140.23,140.23,140.19,140.19,8
20190901|2019-05-21 04:30,21,140.13,140.13,140.09,140.09,11
20190901|2019-05-21 05:00,21,140.07,140.07,140.07,140.07,10
20190901|2019-05-21 06:00,21,139.98,139.98,139.96,139.96,2
20190901|2019-05-21 06:30,21,140,140,139.98,139.98,19
20190901|2019-05-21 07:00,21,139.93,139.93,139.93,139.93,9
20190901|2019-05-21 07:30,21,139.86,139.86,139.86,139.86,1
20190901|2019-05-21 08:00,21,139.97,139.99,139.97,139.98,14
20190901|2019-05-21 08:30,21,139.99,140.08,139.99,140.03,29
20190901|2019-05-21 09:00,21,140.01,140.03,139.99,139.99,5
20190901|2019-05-21 09:30,21,140,140,139.76,139.77,145
20190901|2019-05-21 10:00,21,139.85,139.9,139.85,139.87,278
20190901|2019-05-21 10:30,21,139.86,139.87,139.84,139.85,28
20190901|2019-05-21 11:00,21,139.86,139.86,139.76,139.76,8
20190901|2019-05-21 11:30,21,139.78,139.83,139.78,139.8,18
20190901|2019-05-21 12:00,21,139.77,139.77,139.7,139.7,4
20190901|2019-05-21 12:30,21,139.69,139.69,139.68,139.68,4
20190901|2019-05-21 13:00,21,139.69,139.75,139.67,139.71,144
20190901|2019-05-21 13:30,21,139.72,139.75,139.69,139.75,60
20190901|2019-05-21 14:00,21,139.74,139.75,139.72,139.73,70
20190901|2019-05-21 14:30,21,139.75,139.75,139.72,139.75,59
20190901|2019-05-21 15:00,21,139.73,139.74,139.71,139.71,36
20190901|2019-05-22 01:00,22,139.82,139.82,139.82,139.82,1
20190901|2019-05-22 02:00,22,139.88,139.88,139.86,139.86,7
20190901|2019-05-22 02:30,22,139.89,139.9,139.89,139.9,3
20190901|2019-05-22 03:00,22,139.84,139.84,139.84,139.84,5
20190901|2019-05-22 03:30,22,139.85,139.87,139.85,139.87,9
20190901|2019-05-22 04:00,22,139.78,139.78,139.78,139.78,6
20190901|2019-05-22 04:30,22,139.76,139.79,139.76,139.79,17
20190901|2019-05-22 05:00,22,139.78,139.78,139.77,139.77,3
20190901|2019-05-22 05:30,22,139.82,139.83,139.82,139.83,6
20190901|2019-05-22 06:00,22,139.88,139.91,139.85,139.86,31
20190901|2019-05-22 06:30,22,139.86,139.89,139.86,139.88,21
20190901|2019-05-22 07:00,22,139.89,139.99,139.89,139.99,83
20190901|2019-05-22 07:30,22,139.86,139.94,139.83,139.89,79
20190901|2019-05-22 08:00,22,139.88,139.91,139.88,139.9,199
20190901|2019-05-22 08:30,22,139.88,139.97,139.84,139.96,881
20190901|2019-05-22 09:00,22,139.96,140.08,139.96,140.03,970
20190901|2019-05-22 09:30,22,140.05,140.14,140.05,140.14,583
20190901|2019-05-22 10:00,22,140.13,140.19,140.08,140.08,613
20190901|2019-05-22 10:30,22,140.07,140.18,140.07,140.17,498
20190901|2019-05-22 11:00,22,140.17,140.2,140.13,140.19,739
20190901|2019-05-22 11:30,22,140.19,140.23,140.17,140.22,297
20190901|2019-05-22 12:00,22,140.22,140.26,140.22,140.24,504
20190901|2019-05-22 12:30,22,140.24,140.25,140.18,140.21,171
20190901|2019-05-22 13:00,22,140.19,140.27,140.18,140.27,459
20190901|2019-05-22 13:30,22,140.26,140.26,140.18,140.19,418
20190901|2019-05-22 14:00,22,140.18,140.2,140.16,140.19,183
20190901|2019-05-22 14:30,22,140.21,140.23,140.17,140.18,167
20190901|2019-05-22 15:00,22,140.17,140.2,140.17,140.18,71
20190901|2019-05-23 01:00,23,140.34,140.35,140.34,140.35,3
20190901|2019-05-23 01:30,23,140.35,140.36,140.35,140.36,20
20190901|2019-05-23 02:00,23,140.42,140.42,140.33,140.33,4
20190901|2019-05-23 02:30,23,140.4,140.4,140.32,140.33,14
20190901|2019-05-23 03:00,23,140.36,140.36,140.36,140.36,2
20190901|2019-05-23 03:30,23,140.5,140.5,140.5,140.5,4
20190901|2019-05-23 04:30,23,140.57,140.6,140.56,140.56,13
20190901|2019-05-23 05:00,23,140.55,140.65,140.54,140.65,102
20190901|2019-05-23 05:30,23,140.63,140.72,140.62,140.7,63
20190901|2019-05-23 06:00,23,140.7,140.7,140.58,140.58,198
20190901|2019-05-23 06:30,23,140.58,140.58,140.51,140.55,231
20190901|2019-05-23 07:00,23,140.54,140.57,140.46,140.52,501
20190901|2019-05-23 07:30,23,140.53,140.64,140.5,140.63,1076
20190901|2019-05-23 08:00,23,140.62,140.7,140.55,140.6,753
20190901|2019-05-23 08:30,23,140.61,140.96,140.61,140.95,2549
20190901|2019-05-23 09:00,23,140.95,141,140.87,140.9,1103
20190901|2019-05-23 09:30,23,140.91,140.99,140.87,140.9,1482
20190901|2019-05-23 10:00,23,140.89,140.99,140.86,140.93,1525
20190901|2019-05-23 10:30,23,140.93,141.03,140.89,141.01,936
20190901|2019-05-23 11:00,23,141.01,141.06,140.97,141.05,1134
20190901|2019-05-23 11:30,23,141.04,141.16,141.02,141.13,720
20190901|2019-05-23 12:00,23,141.14,141.25,141.1,141.19,867
20190901|2019-05-23 12:30,23,141.2,141.24,141.18,141.21,176
20190901|2019-05-23 13:00,23,141.22,141.31,141.19,141.31,384
20190901|2019-05-23 13:30,23,141.33,141.36,141.31,141.34,844
20190901|2019-05-23 14:00,23,141.33,141.34,141.14,141.16,473
20190901|2019-05-23 14:30,23,141.16,141.17,141.06,141.06,441
20190901|2019-05-23 15:00,23,141.08,141.14,141.08,141.08,51
20190901|2019-05-24 01:00,24,140.99,141.04,140.98,141.04,25
20190901|2019-05-24 01:30,24,141.03,141.04,141.01,141.03,133
20190901|2019-05-24 02:00,24,141.04,141.1,141.02,141.1,65
20190901|2019-05-24 02:30,24,141.07,141.12,141.07,141.08,33
20190901|2019-05-24 03:00,24,141.08,141.08,141.02,141.08,22
20190901|2019-05-24 03:30,24,141.06,141.06,141.04,141.05,63
20190901|2019-05-24 04:00,24,141.06,141.06,141.03,141.03,91
20190901|2019-05-24 04:30,24,141.05,141.08,141.05,141.06,75
20190901|2019-05-24 05:00,24,141.03,141.03,141.01,141.01,157
20190901|2019-05-24 05:30,24,141.02,141.03,141,141.03,284
20190901|2019-05-24 06:00,24,141.03,141.04,141,141,405
20190901|2019-05-24 06:30,24,141,141.1,140.96,141.1,802
20190901|2019-05-24 07:00,24,141.11,141.14,141.04,141.14,1505
20190901|2019-05-24 07:30,24,141.15,141.25,141.12,141.13,1507
20190901|2019-05-24 08:00,24,141.13,141.2,141.12,141.14,1471
20190901|2019-05-24 08:30,24,141.13,141.13,140.96,141.09,2554
20190901|2019-05-24 09:00,24,141.09,141.28,141.08,141.28,3980
20190901|2019-05-24 09:30,24,141.28,141.29,141.19,141.27,3695
20190901|2019-05-24 10:00,24,141.27,141.28,141.18,141.22,1911
20190901|2019-05-24 10:30,24,141.22,141.24,141.14,141.14,1107
20190901|2019-05-24 11:00,24,141.14,141.2,141.11,141.17,1190
20190901|2019-05-24 11:30,24,141.17,141.17,141.12,141.12,991
20190901|2019-05-24 12:00,24,141.13,141.23,141.11,141.19,1224
20190901|2019-05-24 12:30,24,141.19,141.21,141.17,141.21,404
20190901|2019-05-24 13:00,24,141.2,141.28,141.2,141.25,492
20190901|2019-05-24 13:30,24,141.24,141.35,141.23,141.33,839
20190901|2019-05-24 14:00,24,141.33,141.34,141.31,141.31,463
20190901|2019-05-24 14:30,24,141.31,141.37,141.31,141.35,425
20190901|2019-05-24 15:00,24,141.35,141.44,141.34,141.42,294