20081201|2008-05-06 01:00,6,25.1,25.38,25.1,25.3,0
20081201|2008-05-06 01:30,6,25.3,25.3,25.15,25.15,0
20081201|2008-05-06 02:00,6,25.15,25.2,25.05,25.2,0
20081201|2008-05-06 02:30,6,25.24,25.31,25.24,25.3,0
20081201|2008-05-06 03:00,6,25.34,25.38,25.3,25.3,0
20081201|2008-05-06 03:30,6,25.25,25.25,25.2,25.23,0
20081201|2008-05-06 04:00,6,25.21,25.21,25.06,25.15,0
20081201|2008-05-06 04:30,6,25.15,25.19,25.15,25.17,0
20081201|2008-05-06 05:00,6,25.2,25.2,25.15,25.15,0
20081201|2008-05-06 05:30,6,25.13,25.13,25.1,25.1,0
20081201|2008-05-06 06:00,6,25.1,25.1,25.1,25.1,0
20081201|2008-05-06 06:30,6,25.15,25.15,25.15,25.15,0
20081201|2008-05-06 07:00,6,25.15,25.15,25.15,25.15,0
20081201|2008-05-06 07:30,6,25.15,25.2,25.15,25.15,0
20081201|2008-05-06 08:00,6,25.2,25.3,25.2,25.25,0
20081201|2008-05-06 08:30,6,25.25,25.39,25.25,25.35,1
20081201|2008-05-06 09:00,6,25.37,25.4,25.37,25.37,0
20081201|2008-05-06 09:30,6,25.34,25.35,25.33,25.33,0
20081201|2008-05-06 10:00,6,25.31,25.33,25.29,25.33,0
20081201|2008-05-06 10:30,6,25.39,25.4,25.3,25.3,0
20081201|2008-05-07 01:00,7,25.45,25.45,25.38,25.38,0
20081201|2008-05-07 01:30,7,25.35,25.35,25.21,25.25,0
20081201|2008-05-07 02:00,7,25.3,25.4,25.3,25.35,0
20081201|2008-05-07 02:30,7,25.3,25.34,25.3,25.3,0
20081201|2008-05-07 03:00,7,25.3,25.3,25.17,25.2,0
20081201|2008-05-07 03:30,7,25.1,25.17,25.1,25.17,0
20081201|2008-05-07 04:00,7,25.2,25.2,25.18,25.18,0
20081201|2008-05-07 04:30,7,25.2,25.2,25.2,25.2,0
20081201|2008-05-07 05:00,7,25.2,25.2,25.15,25.15,0
20081201|2008-05-07 05:30,7,25.15,25.15,25.07,25.1,0
20081201|2008-05-07 06:00,7,25.1,25.1,25.1,25.1,0
20081201|2008-05-07 06:30,7,25.1,25.1,25.1,25.1,0
20081201|2008-05-07 07:00,7,25.08,25.1,25.05,25.05,0
20081201|2008-05-07 07:30,7,25.1,25.1,25.05,25.08,0
20081201|2008-05-07 08:00,7,25.07,25.08,25.01,25.01,0
20081201|2008-05-07 08:30,7,25.01,25.01,25,25,0
20081201|2008-05-07 09:00,7,25.04,25.05,25,25.05,0
20081201|2008-05-07 09:30,7,25.03,25.11,24.85,25.1,0
20081201|2008-05-07 10:00,7,25.07,25.07,24.95,24.95,0
20081201|2008-05-07 10:30,7,24.95,24.95,24.86,24.86,0
20081201|2008-05-08 01:00,8,25.25,25.3,25.24,25.24,0
20081201|2008-05-08 01:30,8,25.2,25.2,25.03,25.03,0
20081201|2008-05-08 02:00,8,25.07,25.11,25.07,25.1,0
20081201|2008-05-08 02:30,8,25.03,25.07,25.03,25.07,0
20081201|2008-05-08 03:00,8,25.05,25.05,25,25,0
20081201|2008-05-08 03:30,8,25,25,25,25,0
20081201|2008-05-08 04:00,8,24.96,24.99,24.9,24.99,0
20081201|2008-05-08 04:30,8,24.9,25.04,24.9,25.01,0
20081201|2008-05-08 05:00,8,25.01,25.05,25.01,25.05,0
20081201|2008-05-08 05:30,8,25.01,25.01,25.01,25.01,0
20081201|2008-05-08 06:00,8,24.96,24.96,24.96,24.96,0
20081201|2008-05-08 06:30,8,24.95,24.95,24.95,24.95,0
20081201|2008-05-08 07:30,8,24.99,25.02,24.96,24.96,0
20081201|2008-05-08 08:00,8,24.95,25,24.95,25,0
20081201|2008-05-08 08:30,8,24.95,24.95,24.95,24.95,0
20081201|2008-05-08 09:00,8,24.95,24.95,24.91,24.95,0
20081201|2008-05-08 09:30,8,24.97,25,24.95,24.97,0
20081201|2008-05-08 10:00,8,24.95,24.95,24.86,24.86,0
20081201|2008-05-08 10:30,8,24.9,24.9,24.8,24.85,0
20081201|2008-05-09 01:00,9,25.02,25.1,25.02,25.1,0
20081201|2008-05-09 01:30,9,25.12,25.12,25.05,25.05,0
20081201|2008-05-09 02:00,9,24.97,25.03,24.97,25.03,0
20081201|2008-05-09 02:30,9,25,25.09,25,25.09,0
20081201|2008-05-09 03:00,9,25.09,25.09,25.05,25.05,0
20081201|2008-05-09 03:30,9,25.05,25.08,25.05,25.08,0
20081201|2008-05-09 04:00,9,25.1,25.1,25.08,25.08,0
20081201|2008-05-09 04:30,9,25.09,25.09,25.09,25.09,0
20081201|2008-05-09 05:00,9,25.1,25.14,25.1,25.14,0
20081201|2008-05-09 05:30,9,25.1,25.14,25.1,25.14,0
20081201|2008-05-09 06:00,9,25.14,25.18,25.14,25.15,0
20081201|2008-05-09 06:30,9,25.15,25.15,25.1,25.1,0
20081201|2008-05-09 07:30,9,25.13,25.13,25.08,25.11,0
20081201|2008-05-09 08:00,9,25.14,25.25,25.14,25.2,0
20081201|2008-05-09 08:30,9,25.23,25.25,25.2,25.2,0
20081201|2008-05-09 09:00,9,25.16,25.16,25.15,25.15,0
20081201|2008-05-09 09:30,9,25.13,25.14,25.13,25.14,0
20081201|2008-05-09 10:00,9,25.17,25.17,25.17,25.17,0
20081201|2008-05-09 10:30,9,25.2,25.28,25.2,25.28,0
20081201|2008-05-12 02:00,12,25.3,25.4,25.3,25.4,0
20081201|2008-05-12 02:30,12,25.4,25.55,25.4,25.55,0
20081201|2008-05-12 03:00,12,25.55,25.8,25.45,25.65,0
20081201|2008-05-12 03:30,12,25.61,25.61,25.55,25.55,0
20081201|2008-05-12 04:00,12,25.59,25.6,25.59,25.6,0
20081201|2008-05-12 05:00,12,25.6,25.61,25.58,25.58,0
20081201|2008-05-12 06:00,12,25.58,25.58,25.58,25.58,0
20081201|2008-05-12 07:00,12,25.55,25.55,25.4,25.4,0
20081201|2008-05-12 07:30,12,25.4,25.5,25.4,25.4,0
20081201|2008-05-12 08:00,12,25.35,25.35,25.34,25.34,0
20081201|2008-05-12 08:30,12,25.4,25.45,25.4,25.45,0
20081201|2008-05-12 09:00,12,25.42,25.42,25.4,25.4,0
20081201|2008-05-12 09:30,12,25.4,25.4,25.4,25.4,0
20081201|2008-05-12 10:00,12,25.4,25.44,25.35,25.35,0
20081201|2008-05-12 10:30,12,25.38,25.4,25.33,25.4,0
20081201|2008-05-13 01:00,13,25.2,25.2,25.2,25.2,0
20081201|2008-05-13 01:30,13,25.12,25.13,25.07,25.13,0
20081201|2008-05-13 02:00,13,25.2,25.2,25.1,25.15,0
20081201|2008-05-13 02:30,13,25.1,25.35,25.1,25.3,0
20081201|2008-05-13 03:00,13,25.3,25.4,25.26,25.3,0
20081201|2008-05-13 03:30,13,25.3,25.3,25.25,25.25,0
20081201|2008-05-13 04:00,13,25.28,25.28,25.24,25.24,0
20081201|2008-05-13 04:30,13,25.23,25.25,25.15,25.15,1
20081201|2008-05-13 05:30,13,25.11,25.11,25.1,25.1,0
20081201|2008-05-13 06:00,13,25.1,25.11,25.1,25.1,0
20081201|2008-05-13 06:30,13,25.13,25.21,25.13,25.21,0
20081201|2008-05-13 07:00,13,25.2,25.22,25.2,25.2,0
20081201|2008-05-13 07:30,13,25.15,25.15,25.13,25.15,0
20081201|2008-05-13 08:00,13,25.15,25.15,25.13,25.13,0
20081201|2008-05-13 08:30,13,25.11,25.11,25.1,25.1,0
20081201|2008-05-13 09:00,13,25.11,25.12,24.99,25.05,0
20081201|2008-05-13 09:30,13,25,25.08,24.93,25.08,0
20081201|2008-05-13 10:00,13,25.04,25.18,25.03,25.18,0
20081201|2008-05-13 10:30,13,25.19,25.19,25.1,25.14,0
20081201|2008-05-14 01:00,14,25.1,25.15,25.1,25.1,0
20081201|2008-05-14 01:30,14,25.16,25.16,24.85,24.85,0
20081201|2008-05-14 02:00,14,24.95,25,24.86,24.9,0
20081201|2008-05-14 02:30,14,24.9,24.93,24.82,24.82,0
20081201|2008-05-14 03:00,14,24.83,24.9,24.83,24.87,0
20081201|2008-05-14 03:30,14,24.83,24.92,24.83,24.92,0
20081201|2008-05-14 04:00,14,24.9,24.9,24.8,24.84,0
20081201|2008-05-14 04:30,14,24.84,24.84,24.73,24.73,0
20081201|2008-05-14 05:00,14,24.73,24.75,24.73,24.75,0
20081201|2008-05-14 05:30,14,24.73,24.73,24.73,24.73,0
20081201|2008-05-14 06:00,14,24.72,24.73,24.55,24.6,1
20081201|2008-05-14 06:30,14,24.55,24.58,24.55,24.58,0
20081201|2008-05-14 07:00,14,24.57,24.65,24.57,24.65,0
20081201|2008-05-14 07:30,14,24.65,24.73,24.61,24.61,0
20081201|2008-05-14 08:00,14,24.63,24.65,24.5,24.65,0
20081201|2008-05-14 08:30,14,24.64,24.64,24.45,24.45,0
20081201|2008-05-14 09:00,14,24.45,24.5,24.45,24.5,0
20081201|2008-05-14 09:30,14,24.5,24.64,24.4,24.5,0
20081201|2008-05-14 10:00,14,24.41,24.5,24.41,24.41,0
20081201|2008-05-14 10:30,14,24.42,24.42,24.35,24.4,0
20081201|2008-05-15 01:00,15,24.35,24.6,24.35,24.6,0
20081201|2008-05-15 01:30,15,24.62,24.65,24.61,24.61,0
20081201|2008-05-15 02:00,15,24.63,24.8,24.63,24.74,0
20081201|2008-05-15 02:30,15,24.78,24.78,24.78,24.78,0
20081201|2008-05-15 03:00,15,24.72,24.72,24.7,24.71,0
20081201|2008-05-15 03:30,15,24.68,24.71,24.68,24.71,0
20081201|2008-05-15 04:00,15,24.71,24.77,24.68,24.68,0
20081201|2008-05-15 04:30,15,24.69,24.7,24.65,24.68,0
20081201|2008-05-15 05:00,15,24.7,24.72,24.7,24.7,0
20081201|2008-05-15 05:30,15,24.65,24.69,24.64,24.69,0
20081201|2008-05-15 06:30,15,24.69,24.74,24.69,24.71,0
20081201|2008-05-15 07:00,15,24.71,24.75,24.71,24.75,0
20081201|2008-05-15 07:30,15,24.79,24.8,24.75,24.75,0
20081201|2008-05-15 08:00,15,24.75,24.9,24.75,24.85,0
20081201|2008-05-15 08:30,15,24.83,24.83,24.71,24.71,0
20081201|2008-05-15 09:00,15,24.75,24.77,24.73,24.75,0
20081201|2008-05-16 01:00,16,24.7,24.75,24.66,24.75,0
20081201|2008-05-16 01:30,16,24.62,24.79,24.62,24.75,0
20081201|2008-05-16 02:00,16,24.7,24.7,24.6,24.6,0
20081201|2008-05-16 02:30,16,24.6,24.67,24.6,24.67,0
20081201|2008-05-16 03:00,16,24.68,24.75,24.68,24.72,0
20081201|2008-05-16 03:30,16,24.75,24.75,24.68,24.7,0
20081201|2008-05-16 04:00,16,24.71,24.8,24.71,24.73,0
20081201|2008-05-16 04:30,16,24.7,24.7,24.7,24.7,0
20081201|2008-05-16 05:00,16,24.71,24.73,24.68,24.7,0
20081201|2008-05-16 05:30,16,24.72,24.75,24.72,24.74,0
20081201|2008-05-16 06:00,16,24.77,24.85,24.77,24.8,0
20081201|2008-05-16 06:30,16,24.75,24.85,24.75,24.85,0
20081201|2008-05-16 07:00,16,24.85,24.89,24.71,24.74,0
20081201|2008-05-16 07:30,16,24.74,24.8,24.74,24.8,0
20081201|2008-05-16 08:00,16,24.8,24.95,24.8,24.91,1
20081201|2008-05-16 08:30,16,24.91,24.91,24.85,24.85,0
20081201|2008-05-16 09:00,16,24.85,24.9,24.85,24.9,0
20081201|2008-05-16 09:30,16,24.84,24.88,24.84,24.88,0
20081201|2008-05-16 10:00,16,24.88,24.92,24.85,24.85,0
20081201|2008-05-16 10:30,16,24.89,24.89,24.83,24.83,0
20081201|2008-05-19 01:00,19,24.99,25.31,24.99,25.24,0
20081201|2008-05-19 01:30,19,25.24,25.33,25.23,25.3,0
20081201|2008-05-19 02:00,19,25.29,25.3,25.2,25.2,0
20081201|2008-05-19 02:30,19,25.2,25.27,25.2,25.27,0
20081201|2008-05-19 03:00,19,25.3,25.38,25.26,25.27,0
20081201|2008-05-19 03:30,19,25.26,25.26,25.25,25.25,0
20081201|2008-05-19 04:00,19,25.23,25.23,25.07,25.15,0
20081201|2008-05-19 04:30,19,25.16,25.2,25.15,25.15,0
20081201|2008-05-19 05:00,19,25.17,25.23,25.15,25.23,0
20081201|2008-05-19 05:30,19,25.23,25.25,25.2,25.24,0
20081201|2008-05-19 06:00,19,25.2,25.35,25.2,25.32,1
20081201|2008-05-19 06:30,19,25.3,25.38,25.3,25.38,0
20081201|2008-05-19 07:00,19,25.37,25.4,25.3,25.31,0
20081201|2008-05-19 07:30,19,25.3,25.33,25.26,25.26,0
20081201|2008-05-19 08:00,19,25.32,25.34,25.28,25.28,0
20081201|2008-05-19 08:30,19,25.28,25.29,25.25,25.27,0
20081201|2008-05-19 09:00,19,25.26,25.3,25.26,25.27,0
20081201|2008-05-19 09:30,19,25.25,25.33,25.23,25.33,0
20081201|2008-05-19 10:00,19,25.3,25.32,25.22,25.22,0
20081201|2008-05-19 10:30,19,25.25,25.25,25.22,25.23,0
20081201|2008-05-20 01:00,20,25.3,25.42,25.26,25.3,1
20081201|2008-05-20 01:30,20,25.34,25.39,25.34,25.35,0
20081201|2008-05-20 02:00,20,25.32,25.32,25.15,25.15,0
20081201|2008-05-20 02:30,20,25.19,25.2,25.1,25.15,0
20081201|2008-05-20 03:00,20,25.15,25.24,25.15,25.2,0
20081201|2008-05-20 03:30,20,25.24,25.3,25.24,25.25,0
20081201|2008-05-20 04:00,20,25.22,25.22,25.2,25.2,0
20081201|2008-05-20 04:30,20,25.2,25.2,25.16,25.16,0
20081201|2008-05-20 05:00,20,25.2,25.2,25.17,25.17,0
20081201|2008-05-20 05:30,20,25.2,25.2,25.2,25.2,0
20081201|2008-05-20 06:00,20,25.16,25.16,25.11,25.15,0
20081201|2008-05-20 06:30,20,25.17,25.18,25.05,25.05,0
20081201|2008-05-20 07:00,20,25.13,25.24,25.13,25.2,1
20081201|2008-05-20 07:30,20,25.2,25.25,25.2,25.2,0
20081201|2008-05-20 08:00,20,25.2,25.35,25.2,25.32,1
20081201|2008-05-20 08:30,20,25.25,25.25,25.2,25.25,0
20081201|2008-05-20 09:00,20,25.26,25.33,25.26,25.3,0
20081201|2008-05-20 09:30,20,25.31,25.38,25.3,25.35,0
20081201|2008-05-20 10:00,20,25.38,25.41,25.35,25.41,0
20081201|2008-05-20 10:30,20,25.4,25.44,25.35,25.44,0
20081201|2008-05-21 01:00,21,25.74,25.76,25.45,25.58,0
20081201|2008-05-21 01:30,21,25.57,25.73,25.55,25.62,0
20081201|2008-05-21 02:00,21,25.6,25.7,25.51,25.69,0
20081201|2008-05-21 02:30,21,25.66,25.69,25.6,25.6,0
20081201|2008-05-21 03:00,21,25.6,25.69,25.58,25.65,0
20081201|2008-05-21 03:30,21,25.65,25.69,25.61,25.69,0
20081201|2008-05-21 04:00,21,25.69,25.7,25.55,25.6,0
20081201|2008-05-21 04:30,21,25.6,25.63,25.56,25.6,0
20081201|2008-05-21 05:00,21,25.64,25.68,25.64,25.68,0
20081201|2008-05-21 05:30,21,25.66,25.68,25.61,25.65,0
20081201|2008-05-21 06:00,21,25.61,25.61,25.46,25.55,0
20081201|2008-05-21 06:30,21,25.55,25.55,25.44,25.44,0
20081201|2008-05-21 07:00,21,25.44,25.48,25.42,25.42,0
20081201|2008-05-21 07:30,21,25.47,25.5,25.43,25.47,0
20081201|2008-05-21 08:00,21,25.47,25.5,25.4,25.46,0
20081201|2008-05-21 08:30,21,25.46,25.52,25.45,25.5,0
20081201|2008-05-21 09:00,21,25.5,25.5,25.44,25.44,0
20081201|2008-05-21 09:30,21,25.45,25.69,25.45,25.69,0
20081201|2008-05-21 10:00,21,25.65,25.79,25.65,25.7,0
20081201|2008-05-21 10:30,21,25.7,25.74,25.7,25.72,0
20081201|2008-05-22 01:00,22,26,26.47,26,26.35,0
20081201|2008-05-22 01:30,22,26.39,26.55,26.39,26.4,0
20081201|2008-05-22 02:00,22,26.4,26.4,26.34,26.37,0
20081201|2008-05-22 02:30,22,26.3,26.35,26.29,26.35,0
20081201|2008-05-22 03:00,22,26.33,26.45,26.33,26.45,0
20081201|2008-05-22 03:30,22,26.4,26.48,26.4,26.48,0
20081201|2008-05-22 04:00,22,26.48,26.5,26.45,26.45,0
20081201|2008-05-22 04:30,22,26.45,26.45,26.4,26.4,0
20081201|2008-05-22 05:00,22,26.35,26.4,26.35,26.4,0
20081201|2008-05-22 05:30,22,26.32,26.35,26.3,26.35,0
20081201|2008-05-22 06:00,22,26.33,26.4,26.27,26.4,0
20081201|2008-05-22 06:30,22,26.38,26.38,26.35,26.35,0
20081201|2008-05-22 07:00,22,26.35,26.44,26.35,26.42,0
20081201|2008-05-22 07:30,22,26.42,26.43,26.31,26.35,0
20081201|2008-05-22 08:00,22,26.31,26.31,26.15,26.21,0
20081201|2008-05-22 08:30,22,26.23,26.29,26.2,26.28,0
20081201|2008-05-22 09:00,22,26.24,26.24,25.92,25.94,1
20081201|2008-05-22 09:30,22,25.95,26.18,25.93,26.12,0
20081201|2008-05-22 10:00,22,26.05,26.15,25.91,25.95,0
20081201|2008-05-22 10:30,22,25.95,26.05,25.95,26,0
20081201|2008-05-23 01:00,23,26.1,26.15,25.81,26.07,0
20081201|2008-05-23 01:30,23,26.1,26.1,25.95,26.07,0
20081201|2008-05-23 02:00,23,26.05,26.1,25.95,26.1,0
20081201|2008-05-23 02:30,23,26.1,26.15,26.1,26.15,0
20081201|2008-05-23 03:00,23,26.14,26.2,26.12,26.2,0
20081201|2008-05-23 03:30,23,26.21,26.25,26.19,26.19,0
20081201|2008-05-23 04:00,23,26.19,26.19,26.14,26.17,0
20081201|2008-05-23 04:30,23,26.13,26.2,26.13,26.13,0
20081201|2008-05-23 05:00,23,26.15,26.15,26.15,26.15,0
20081201|2008-05-23 05:30,23,26.15,26.19,26.15,26.19,0
20081201|2008-05-23 06:00,23,26.19,26.25,26.19,26.25,0
20081201|2008-05-23 06:30,23,26.18,26.18,26.13,26.15,0
20081201|2008-05-23 07:00,23,26.14,26.18,26.14,26.18,0
20081201|2008-05-23 07:30,23,26.18,26.18,26.15,26.15,0
20081201|2008-05-23 08:00,23,26.17,26.27,26.17,26.27,0
20081201|2008-05-23 08:30,23,26.25,26.26,26.2,26.25,0
20081201|2008-05-23 09:00,23,26.21,26.21,26.08,26.08,0
20081201|2008-05-23 09:30,23,26.1,26.12,26.05,26.11,0
20081201|2008-05-23 10:00,23,26.12,26.12,25.98,25.98,0
20081201|2008-05-23 10:30,23,25.95,25.96,25.87,25.95,0
20081201|2008-05-26 01:00,26,26.01,26.25,26.01,26.25,0
20081201|2008-05-26 01:30,26,26.25,26.35,26.25,26.35,0
20081201|2008-05-26 02:00,26,26.35,26.5,26.35,26.4,0
20081201|2008-05-26 02:30,26,26.35,26.35,26.35,26.35,0
20081201|2008-05-26 03:00,26,26.38,26.38,26.35,26.38,0
20081201|2008-05-26 03:30,26,26.36,26.36,26.35,26.35,0
20081201|2008-05-26 04:00,26,26.3,26.3,26.21,26.21,0
20081201|2008-05-26 05:00,26,26.35,26.38,26.35,26.38,0
20081201|2008-05-26 05:30,26,26.35,26.35,26.35,26.35,0
20081201|2008-05-26 06:00,26,26.3,26.3,26.3,26.3,0
20081201|2008-05-26 07:00,26,26.35,26.36,26.35,26.36,0
20081201|2008-05-26 07:30,26,26.35,26.37,26.3,26.37,0
20081201|2008-05-26 08:00,26,26.37,26.37,26.37,26.37,0
20081201|2008-05-26 08:30,26,26.37,26.37,26.35,26.35,0
20081201|2008-05-26 09:00,26,26.37,26.38,26.36,26.38,0
20081201|2008-05-26 10:00,26,26.37,26.4,26.37,26.4,0
20081201|2008-05-26 10:30,26,26.35,26.36,26.35,26.36,0
20081201|2008-05-27 01:00,27,26.4,26.65,26.4,26.5,0
20081201|2008-05-27 01:30,27,26.52,26.53,26.45,26.52,0
20081201|2008-05-27 02:00,27,26.54,26.55,26.47,26.54,0
20081201|2008-05-27 02:30,27,26.55,26.6,26.45,26.45,0
20081201|2008-05-27 03:00,27,26.45,26.51,26.4,26.4,0
20081201|2008-05-27 03:30,27,26.5,26.51,26.5,26.51,0
20081201|2008-05-27 04:00,27,26.46,26.5,26.45,26.45,0
20081201|2008-05-27 04:30,27,26.42,26.42,26.36,26.36,0
20081201|2008-05-27 05:00,27,26.44,26.45,26.44,26.45,0
20081201|2008-05-27 05:30,27,26.47,26.52,26.47,26.52,0
20081201|2008-05-27 06:00,27,26.54,26.6,26.46,26.46,0
20081201|2008-05-27 06:30,27,26.51,26.68,26.51,26.57,0
20081201|2008-05-27 07:00,27,26.5,26.5,26.46,26.46,0
20081201|2008-05-27 07:30,27,26.5,26.53,26.41,26.41,0
20081201|2008-05-27 08:00,27,26.36,26.45,26.22,26.38,0
20081201|2008-05-27 08:30,27,26.35,26.35,26.25,26.31,0
20081201|2008-05-27 09:00,27,26.3,26.38,26.27,26.38,0
20081201|2008-05-27 09:30,27,26.34,26.4,26.34,26.35,0
20081201|2008-05-27 10:00,27,26.31,26.4,26.3,26.4,0
20081201|2008-05-27 10:30,27,26.35,26.4,26.35,26.4,0
20081201|2008-05-28 01:00,28,26.08,26.34,26.08,26.21,0
20081201|2008-05-28 01:30,28,26.23,26.37,26.2,26.33,0
20081201|2008-05-28 02:00,28,26.35,26.37,26.24,26.28,0
20081201|2008-05-28 02:30,28,26.28,26.33,26.27,26.27,0
20081201|2008-05-28 03:00,28,26.28,26.3,26,26.03,0
20081201|2008-05-28 03:30,28,26.04,26.11,26.04,26.05,0
20081201|2008-05-28 04:00,28,26.05,26.05,25.93,26,0
20081201|2008-05-28 04:30,28,26,26,25.95,25.95,0
20081201|2008-05-28 05:00,28,26,26.06,26,26.06,0
20081201|2008-05-28 05:30,28,26.08,26.12,26.08,26.1,0
20081201|2008-05-28 06:00,28,26.09,26.12,26.05,26.12,0
20081201|2008-05-28 06:30,28,26.08,26.08,25.92,25.92,0
20081201|2008-05-28 07:00,28,25.95,25.95,25.95,25.95,0
20081201|2008-05-28 07:30,28,25.99,26.05,25.99,26.05,0
20081201|2008-05-28 08:00,28,26.05,26.2,26.05,26.2,0
20081201|2008-05-28 08:30,28,26.15,26.24,26.1,26.24,0
20081201|2008-05-28 09:00,28,26.23,26.36,26.21,26.35,0
20081201|2008-05-28 09:30,28,26.3,26.3,26.18,26.18,0
20081201|2008-05-28 10:00,28,26.23,26.24,26.19,26.24,0
20081201|2008-05-28 10:30,28,26.27,26.27,26.23,26.23,0
20081201|2008-05-29 01:00,29,26.4,26.45,26.3,26.36,0
20081201|2008-05-29 01:30,29,26.36,26.4,26.3,26.3,0
20081201|2008-05-29 02:00,29,26.25,26.35,26.21,26.23,0
20081201|2008-05-29 02:30,29,26.23,26.25,26.17,26.25,0
20081201|2008-05-29 03:00,29,26.29,26.3,26.27,26.27,0
20081201|2008-05-29 03:30,29,26.3,26.4,26.3,26.4,0
20081201|2008-05-29 04:00,29,26.4,26.4,26.31,26.31,0
20081201|2008-05-29 04:30,29,26.31,26.45,26.31,26.4,0
20081201|2008-05-29 05:00,29,26.45,26.53,26.42,26.42,0
20081201|2008-05-29 05:30,29,26.47,26.48,26.33,26.33,0
20081201|2008-05-29 06:00,29,26.39,26.4,26.39,26.4,0
20081201|2008-05-29 06:30,29,26.4,26.45,26.4,26.4,0
20081201|2008-05-29 07:00,29,26.36,26.41,26.33,26.41,0
20081201|2008-05-29 07:30,29,26.36,26.38,26.25,26.25,0
20081201|2008-05-29 08:00,29,26.29,26.3,26.21,26.3,0
20081201|2008-05-29 08:30,29,26.26,26.3,26.22,26.3,0
20081201|2008-05-29 09:00,29,26.32,26.41,26.31,26.41,0
20081201|2008-05-29 09:30,29,26.41,26.74,26.41,26.55,1
20081201|2008-05-29 10:00,29,26.55,26.7,26.45,26.45,0
20081201|2008-05-29 10:30,29,26.4,26.43,26.35,26.35,0
20081201|2008-05-30 01:00,30,26.13,26.13,25.9,26.01,0
20081201|2008-05-30 01:30,30,26.02,26.09,25.86,26.09,0
20081201|2008-05-30 02:00,30,26.1,26.1,25.91,25.95,0
20081201|2008-05-30 02:30,30,25.93,26,25.86,26,0
20081201|2008-05-30 03:00,30,26.03,26.03,25.94,26,0
20081201|2008-05-30 03:30,30,26,26,25.9,25.95,0
20081201|2008-05-30 04:00,30,25.95,26.02,25.91,25.98,0
20081201|2008-05-30 04:30,30,26.03,26.03,26.02,26.02,0
20081201|2008-05-30 05:00,30,25.98,25.98,25.96,25.96,0
20081201|2008-05-30 05:30,30,26,26.05,26,26.05,0
20081201|2008-05-30 06:00,30,26.09,26.11,26.04,26.11,0
20081201|2008-05-30 06:30,30,26.12,26.17,26.1,26.17,0
20081201|2008-05-30 07:00,30,26.18,26.18,26.11,26.11,0
20081201|2008-05-30 07:30,30,26.14,26.15,26.06,26.12,0
20081201|2008-05-30 08:00,30,26.12,26.12,26.1,26.1,0
20081201|2008-05-30 08:30,30,26.12,26.16,26.1,26.11,0
20081201|2008-05-30 09:00,30,26.1,26.1,26,26.01,0
20081201|2008-05-30 09:30,30,26,26.15,26,26.1,0
20081201|2008-05-30 10:00,30,26.1,26.1,26.1,26.1,0
20081201|2008-05-30 10:30,30,26.03,26.04,26,26.04,0
20081201|2008-06-03 01:00,3,26.38,26.38,26.24,26.24,0
20081201|2008-06-03 01:30,3,26.25,26.3,26.21,26.25,0
20081201|2008-06-03 02:00,3,26.27,26.5,26.25,26.5,0
20081201|2008-06-03 02:30,3,26.53,26.6,26.5,26.5,0
20081201|2008-06-03 03:00,3,26.53,26.74,26.5,26.7,0
20081201|2008-06-03 03:30,3,26.7,26.84,26.7,26.75,0
20081201|2008-06-03 04:00,3,26.7,26.75,26.62,26.65,0
20081201|2008-06-03 04:30,3,26.65,26.74,26.65,26.65,0
20081201|2008-06-03 05:00,3,26.65,26.85,26.65,26.8,1
20081201|2008-06-03 05:30,3,26.75,26.85,26.72,26.8,0
20081201|2008-06-03 06:00,3,26.85,27.07,26.85,26.9,2
20081201|2008-06-03 06:30,3,26.88,26.9,26.8,26.8,0
20081201|2008-06-03 07:00,3,26.8,26.82,26.77,26.8,0
20081201|2008-06-03 07:30,3,26.85,27.25,26.85,27.05,0
20081201|2008-06-03 08:00,3,27.05,27.05,26.85,26.95,0
20081201|2008-06-03 08:30,3,26.95,27,26.9,27,0
20081201|2008-06-03 09:00,3,26.94,27.15,26.9,27.15,0
20081201|2008-06-03 09:30,3,27.15,27.2,27.1,27.1,0
20081201|2008-06-03 10:00,3,27.1,27.19,26.98,27.06,0
20081201|2008-06-03 10:30,3,27.1,27.16,27.1,27.11,0
20081201|2008-06-04 01:00,4,27,27,26.62,26.85,0
20081201|2008-06-04 01:30,4,26.89,26.99,26.85,26.91,0
20081201|2008-06-04 02:00,4,26.9,26.9,26.75,26.75,0
20081201|2008-06-04 02:30,4,26.71,26.73,26.61,26.7,0
20081201|2008-06-04 03:00,4,26.7,26.8,26.7,26.8,0
20081201|2008-06-04 03:30,4,26.8,26.85,26.7,26.7,0
20081201|2008-06-04 04:00,4,26.79,26.84,26.76,26.76,0
20081201|2008-06-04 04:30,4,26.84,26.88,26.8,26.88,0
20081201|2008-06-04 05:00,4,26.89,26.9,26.89,26.9,0
20081201|2008-06-04 05:30,4,26.81,26.81,26.75,26.8,0
20081201|2008-06-04 06:00,4,26.8,26.85,26.8,26.84,0
20081201|2008-06-04 06:30,4,26.85,26.9,26.85,26.88,0
20081201|2008-06-04 07:00,4,26.87,26.93,26.77,26.8,0
20081201|2008-06-04 07:30,4,26.8,26.85,26.77,26.83,0
20081201|2008-06-04 08:00,4,26.79,26.8,26.66,26.66,0
20081201|2008-06-04 08:30,4,26.69,26.8,26.69,26.8,0
20081201|2008-06-04 09:00,4,26.78,26.8,26.75,26.77,0
20081201|2008-06-04 09:30,4,26.75,26.9,26.58,26.58,1
20081201|2008-06-04 10:00,4,26.6,26.7,26.57,26.67,0
20081201|2008-06-04 10:30,4,26.65,26.68,26.6,26.68,0
20081201|2008-06-05 01:00,5,26.35,26.45,26.3,26.3,0
20081201|2008-06-05 01:30,5,26.3,26.45,26.28,26.4,0
20081201|2008-06-05 02:00,5,26.4,26.46,26.4,26.4,0
20081201|2008-06-05 02:30,5,26.38,26.49,26.31,26.49,0
20081201|2008-06-05 03:00,5,26.49,26.66,26.45,26.6,0
20081201|2008-06-05 03:30,5,26.6,26.6,26.51,26.55,0
20081201|2008-06-05 04:00,5,26.55,26.55,26.5,26.5,0
20081201|2008-06-05 04:30,5,26.5,26.51,26.45,26.45,0
20081201|2008-06-05 05:00,5,26.44,26.45,26.43,26.45,0
20081201|2008-06-05 05:30,5,26.45,26.46,26.45,26.45,0
20081201|2008-06-05 06:00,5,26.41,26.41,26.38,26.4,0
20081201|2008-06-05 06:30,5,26.4,26.4,26.4,26.4,0
20081201|2008-06-05 07:00,5,26.37,26.37,26.3,26.3,0
20081201|2008-06-05 07:30,5,26.3,26.49,26.26,26.49,0
20081201|2008-06-05 08:00,5,26.45,26.5,26.4,26.46,0
20081201|2008-06-05 08:30,5,26.5,26.57,26.49,26.57,0
20081201|2008-06-05 09:00,5,26.43,26.47,26.42,26.47,0
20081201|2008-06-05 09:30,5,26.47,26.49,26.4,26.41,0
20081201|2008-06-05 10:00,5,26.44,26.51,26.44,26.5,0
20081201|2008-06-05 10:30,5,26.52,26.65,26.4,26.63,0
20081201|2008-06-06 01:00,6,27.2,27.35,27,27.21,0
20081201|2008-06-06 01:30,6,27.05,27.15,27,27.06,0
20081201|2008-06-06 02:00,6,27.06,27.06,27,27.05,0
20081201|2008-06-06 02:30,6,27.03,27.05,26.97,27.02,0
20081201|2008-06-06 03:00,6,27.05,27.17,27.05,27.1,0
20081201|2008-06-06 03:30,6,27.1,27.26,27.1,27.2,1
20081201|2008-06-06 04:00,6,27.2,27.38,27.14,27.38,1
20081201|2008-06-06 04:30,6,27.35,27.45,27.32,27.35,0
20081201|2008-06-06 05:00,6,27.39,27.42,27.35,27.35,0
20081201|2008-06-06 05:30,6,27.32,27.39,27.31,27.31,0
20081201|2008-06-06 06:00,6,27.3,27.3,27.28,27.3,0
20081201|2008-06-06 06:30,6,27.35,27.35,27.26,27.26,0
20081201|2008-06-06 07:00,6,27.3,27.45,27.28,27.4,0
20081201|2008-06-06 07:30,6,27.4,27.45,27.35,27.35,0
20081201|2008-06-06 08:00,6,27.34,27.56,27.29,27.5,0
20081201|2008-06-06 08:30,6,27.5,27.58,27.49,27.49,1
20081201|2008-06-06 09:00,6,27.49,27.54,27.45,27.5,0
20081201|2008-06-06 09:30,6,27.5,27.5,27.46,27.5,0
20081201|2008-06-06 10:00,6,27.5,27.55,27.5,27.54,0
20081201|2008-06-06 10:30,6,27.55,27.55,27.54,27.54,0
20081201|2008-06-09 01:00,9,28.07,28.45,27.85,28.09,1
20081201|2008-06-09 01:30,9,28.09,28.09,27.9,27.9,0
20081201|2008-06-09 02:00,9,27.9,27.95,27.83,27.94,0
20081201|2008-06-09 02:30,9,27.94,28.04,27.94,28.03,0
20081201|2008-06-09 03:00,9,28.04,28.09,27.9,27.94,0
20081201|2008-06-09 03:30,9,27.91,27.91,27.62,27.75,0
20081201|2008-06-09 04:00,9,27.78,27.88,27.75,27.84,0
20081201|2008-06-09 04:30,9,27.82,27.85,27.76,27.84,0
20081201|2008-06-09 05:00,9,27.81,27.9,27.75,27.75,0
20081201|2008-06-09 05:30,9,27.7,27.75,27.63,27.75,0
20081201|2008-06-09 06:00,9,27.75,27.75,27.71,27.71,0
20081201|2008-06-09 06:30,9,27.75,27.82,27.75,27.76,0
20081201|2008-06-09 07:00,9,27.8,27.8,27.7,27.7,0
20081201|2008-06-09 07:30,9,27.69,27.72,27.58,27.65,0
20081201|2008-06-09 08:00,9,27.64,27.65,27.4,27.48,0
20081201|2008-06-09 08:30,9,27.43,27.49,27.35,27.45,0
20081201|2008-06-09 09:00,9,27.42,27.45,27.4,27.45,0
20081201|2008-06-09 09:30,9,27.5,27.58,27.5,27.51,0
20081201|2008-06-09 10:00,9,27.5,27.5,27.44,27.44,0
20081201|2008-06-09 10:30,9,27.46,27.55,27.45,27.55,0
20081201|2008-06-10 01:00,10,27.3,27.35,27.21,27.25,0
20081201|2008-06-10 01:30,10,27.22,27.29,27.18,27.25,0
20081201|2008-06-10 02:00,10,27.21,27.21,27.06,27.15,0
20081201|2008-06-10 02:30,10,27.15,27.15,26.95,27,0
20081201|2008-06-10 03:00,10,27.01,27.17,27.01,27.12,0
20081201|2008-06-10 03:30,10,27.15,27.17,27.05,27.06,0
20081201|2008-06-10 04:00,10,27.05,27.14,27.05,27.14,0
20081201|2008-06-10 04:30,10,27.15,27.15,27.15,27.15,0
20081201|2008-06-10 05:00,10,27.05,27.1,27.05,27.1,0
20081201|2008-06-10 05:30,10,27.13,27.13,27.09,27.09,0
20081201|2008-06-10 06:00,10,27.1,27.18,27.1,27.16,0
20081201|2008-06-10 06:30,10,27.16,27.25,27.15,27.25,0
20081201|2008-06-10 07:00,10,27.21,27.4,27.15,27.33,0
20081201|2008-06-10 07:30,10,27.35,27.4,27.3,27.3,0
20081201|2008-06-10 08:00,10,27.35,27.35,27.2,27.2,0
20081201|2008-06-10 08:30,10,27.2,27.28,27.2,27.26,0
20081201|2008-06-10 09:00,10,27.28,27.3,27.22,27.22,0
20081201|2008-06-10 09:30,10,27.26,27.26,27.2,27.2,0
20081201|2008-06-10 10:00,10,27.19,27.24,27.15,27.16,0
20081201|2008-06-10 10:30,10,27.11,27.11,26.9,27,0
20081201|2008-06-11 01:00,11,27,27,26.77,26.9,0
20081201|2008-06-11 01:30,11,26.85,27.04,26.84,27,0
20081201|2008-06-11 02:00,11,26.98,27.04,26.92,27.04,0
20081201|2008-06-11 02:30,11,27.04,27.06,26.97,26.97,0
20081201|2008-06-11 03:00,11,26.96,27.2,26.96,27.17,0
20081201|2008-06-11 03:30,11,27.17,27.3,27.17,27.25,0
20081201|2008-06-11 04:00,11,27.22,27.25,27.17,27.25,0
20081201|2008-06-11 04:30,11,27.2,27.35,27.19,27.26,0
20081201|2008-06-11 05:00,11,27.25,27.29,27.22,27.29,0
20081201|2008-06-11 05:30,11,27.2,27.2,27.15,27.2,0
20081201|2008-06-11 06:00,11,27.2,27.27,27.2,27.27,0
20081201|2008-06-11 06:30,11,27.25,27.25,27.19,27.25,0
20081201|2008-06-11 07:00,11,27.27,27.3,27.27,27.3,0
20081201|2008-06-11 07:30,11,27.3,27.39,27.3,27.39,0
20081201|2008-06-11 08:00,11,27.39,27.39,27.3,27.38,0
20081201|2008-06-11 08:30,11,27.4,27.49,27.4,27.49,0
20081201|2008-06-11 09:00,11,27.48,27.5,27.43,27.5,0
20081201|2008-06-11 09:30,11,27.49,27.6,27.27,27.32,1
20081201|2008-06-11 10:00,11,27.35,27.4,27.24,27.4,0
20081201|2008-06-11 10:30,11,27.47,27.55,27.45,27.5,0
20081201|2008-06-12 01:00,12,27.5,27.64,27.43,27.64,0
20081201|2008-06-12 01:30,12,27.65,27.65,27.42,27.55,0
20081201|2008-06-12 02:00,12,27.51,27.51,27.4,27.4,0
20081201|2008-06-12 02:30,12,27.45,27.67,27.45,27.55,1
20081201|2008-06-12 03:00,12,27.6,27.78,27.6,27.72,0
20081201|2008-06-12 03:30,12,27.72,27.72,27.62,27.62,0
20081201|2008-06-12 04:00,12,27.62,27.65,27.57,27.58,0
20081201|2008-06-12 04:30,12,27.58,27.6,27.5,27.5,0
20081201|2008-06-12 05:00,12,27.51,27.51,27.45,27.46,0
20081201|2008-06-12 05:30,12,27.46,27.46,27.33,27.34,0
20081201|2008-06-12 06:00,12,27.35,27.36,27.26,27.3,0
20081201|2008-06-12 06:30,12,27.26,27.45,27.26,27.36,0
20081201|2008-06-12 07:00,12,27.4,27.45,27.32,27.45,0
20081201|2008-06-12 07:30,12,27.39,27.4,27.25,27.37,0
20081201|2008-06-12 08:00,12,27.34,27.34,27.15,27.25,0
20081201|2008-06-12 08:30,12,27.21,27.3,27.15,27.3,0
20081201|2008-06-12 09:00,12,27.25,27.35,27.25,27.35,0
20081201|2008-06-12 09:30,12,27.3,27.3,27.15,27.15,0
20081201|2008-06-12 10:00,12,27.17,27.2,27.11,27.2,0
20081201|2008-06-12 10:30,12,27.2,27.2,27.2,27.2,0
20081201|2008-06-13 01:00,13,27.55,27.57,27.46,27.46,0
20081201|2008-06-13 01:30,13,27.48,27.48,27.32,27.32,0
20081201|2008-06-13 02:00,13,27.34,27.35,27.26,27.35,0
20081201|2008-06-13 02:30,13,27.35,27.4,27.29,27.29,0
20081201|2008-06-13 03:00,13,27.3,27.3,27.25,27.3,0
20081201|2008-06-13 03:30,13,27.4,27.5,27.4,27.5,0
20081201|2008-06-13 04:00,13,27.43,27.43,27.32,27.32,0
20081201|2008-06-13 04:30,13,27.32,27.32,27.26,27.3,0
20081201|2008-06-13 05:00,13,27.33,27.34,27.26,27.26,0
20081201|2008-06-13 05:30,13,27.26,27.26,27.06,27.06,0
20081201|2008-06-13 06:00,13,27.2,27.2,27.15,27.17,0
20081201|2008-06-13 06:30,13,27.19,27.2,27.18,27.2,0
20081201|2008-06-13 07:00,13,27.2,27.25,27.2,27.25,0
20081201|2008-06-13 07:30,13,27.25,27.25,27.2,27.2,0
20081201|2008-06-13 08:00,13,27.2,27.2,27,27,0
20081201|2008-06-13 08:30,13,27.01,27.01,26.95,27,0
20081201|2008-06-13 09:00,13,27.03,27.05,27.03,27.03,0
20081201|2008-06-13 09:30,13,27.05,27.1,27.02,27.02,0
20081201|2008-06-13 10:00,13,27.01,27.01,26.98,27,0
20081201|2008-06-13 10:30,13,27.04,27.04,27,27,0
20081201|2008-06-16 01:00,16,26.95,27.09,26.81,26.85,0
20081201|2008-06-16 01:30,16,26.9,26.92,26.7,26.79,0
20081201|2008-06-16 02:00,16,26.79,26.85,26.65,26.7,0
20081201|2008-06-16 02:30,16,26.73,26.86,26.73,26.86,0
20081201|2008-06-16 03:00,16,26.85,26.85,26.7,26.78,0
20081201|2008-06-16 03:30,16,26.75,26.84,26.75,26.84,0
20081201|2008-06-16 04:00,16,26.83,26.9,26.82,26.82,0
20081201|2008-06-16 04:30,16,26.85,26.85,26.8,26.8,0
20081201|2008-06-16 05:00,16,26.8,26.95,26.8,26.92,0
20081201|2008-06-16 05:30,16,26.92,27.04,26.92,27,0
20081201|2008-06-16 06:00,16,26.99,26.99,26.9,26.9,0
20081201|2008-06-16 06:30,16,26.9,26.9,26.85,26.85,0
20081201|2008-06-16 07:00,16,26.89,27.04,26.89,27.03,0
20081201|2008-06-16 07:30,16,27,27.5,26.96,27.29,0
20081201|2008-06-16 08:00,16,27.29,27.35,27.25,27.3,0
20081201|2008-06-16 08:30,16,27.3,27.3,27.2,27.27,0
20081201|2008-06-16 09:00,16,27.25,27.27,27.2,27.25,0
20081201|2008-06-16 09:30,16,27.28,27.28,27.06,27.06,0
20081201|2008-06-16 10:00,16,27.06,27.15,27.06,27.15,0
20081201|2008-06-16 10:30,16,27.19,27.2,27.1,27.1,0
20081201|2008-06-17 01:00,17,27,27,26.9,26.95,0
20081201|2008-06-17 01:30,17,26.95,27.18,26.95,27.18,0
20081201|2008-06-17 02:00,17,27.1,27.18,27.1,27.18,0
20081201|2008-06-17 02:30,17,27.18,27.39,27.18,27.26,0
20081201|2008-06-17 03:00,17,27.25,27.3,27.22,27.27,0
20081201|2008-06-17 03:30,17,27.27,27.27,27.11,27.11,0
20081201|2008-06-17 04:00,17,27.13,27.21,27.1,27.21,0
20081201|2008-06-17 04:30,17,27.2,27.2,27.15,27.15,0
20081201|2008-06-17 05:00,17,27.1,27.1,27.07,27.1,0
20081201|2008-06-17 05:30,17,27.15,27.15,27.15,27.15,0
20081201|2008-06-17 06:00,17,27.2,27.2,27.2,27.2,0
20081201|2008-06-17 07:00,17,27.12,27.12,27.05,27.1,0
20081201|2008-06-17 07:30,17,27.15,27.15,27.15,27.15,0
20081201|2008-06-17 08:00,17,27.15,27.19,27.15,27.16,1
20081201|2008-06-17 08:30,17,27.15,27.25,27.15,27.22,0
20081201|2008-06-17 09:00,17,27.15,27.15,27.1,27.15,0
20081201|2008-06-17 09:30,17,27.18,27.2,27.16,27.2,0
20081201|2008-06-17 10:00,17,27.2,27.25,27.2,27.25,0
20081201|2008-06-17 10:30,17,27.2,27.2,27.17,27.17,0
20081201|2008-06-18 01:00,18,27.1,27.1,26.9,27.1,0
20081201|2008-06-18 01:30,18,27.15,27.22,27.1,27.22,0
20081201|2008-06-18 02:00,18,27.22,27.29,27.2,27.25,0
20081201|2008-06-18 02:30,18,27.25,27.3,27.25,27.28,0
20081201|2008-06-18 03:00,18,27.28,27.45,27.28,27.45,0
20081201|2008-06-18 03:30,18,27.4,27.4,27.31,27.4,0
20081201|2008-06-18 04:00,18,27.4,27.4,27.31,27.31,0
20081201|2008-06-18 04:30,18,27.35,27.5,27.33,27.5,1
20081201|2008-06-18 05:00,18,27.49,27.63,27.49,27.6,0
20081201|2008-06-18 05:30,18,27.6,27.65,27.55,27.6,0
20081201|2008-06-18 06:00,18,27.55,27.55,27.55,27.55,0
20081201|2008-06-18 06:30,18,27.58,27.58,27.58,27.58,0
20081201|2008-06-18 07:00,18,27.6,27.7,27.6,27.67,0
20081201|2008-06-18 07:30,18,27.65,27.65,27.54,27.54,0
20081201|2008-06-18 08:00,18,27.55,27.57,27.5,27.5,0
20081201|2008-06-18 08:30,18,27.53,27.6,27.51,27.6,0
20081201|2008-06-18 09:00,18,27.56,27.56,27.5,27.5,0
20081201|2008-06-18 09:30,18,27.5,27.55,27.45,27.55,0
20081201|2008-06-18 10:00,18,27.5,27.54,27.45,27.5,0
20081201|2008-06-18 10:30,18,27.49,27.5,27.47,27.5,0
20081201|2008-06-19 01:00,19,27.75,27.94,27.75,27.82,0
20081201|2008-06-19 01:30,19,27.9,28.04,27.9,27.9,0
20081201|2008-06-19 02:00,19,27.99,28.04,27.92,28.03,0
20081201|2008-06-19 02:30,19,28,28.09,27.95,27.95,0
20081201|2008-06-19 03:00,19,27.95,28,27.9,27.95,0
20081201|2008-06-19 03:30,19,27.9,27.95,27.85,27.95,0
20081201|2008-06-19 04:00,19,27.95,28,27.95,28,0
20081201|2008-06-19 04:30,19,27.95,27.95,27.81,27.85,0
20081201|2008-06-19 05:00,19,27.85,27.88,27.85,27.88,0
20081201|2008-06-19 05:30,19,27.88,27.88,27.8,27.85,0
20081201|2008-06-19 06:00,19,27.85,27.85,27.76,27.8,0
20081201|2008-06-19 06:30,19,27.8,27.87,27.8,27.85,0
20081201|2008-06-19 07:00,19,27.85,27.89,27.85,27.89,0
20081201|2008-06-19 07:30,19,27.88,27.94,27.87,27.94,0
20081201|2008-06-19 08:00,19,27.91,27.96,27.85,27.89,0
20081201|2008-06-19 08:30,19,27.83,27.83,27.6,27.65,0
20081201|2008-06-19 09:00,19,27.65,27.67,27.53,27.6,2
20081201|2008-06-19 09:30,19,27.6,27.64,27.51,27.64,0
20081201|2008-06-19 10:00,19,27.64,27.65,27.51,27.51,0
20081201|2008-06-19 10:30,19,27.55,27.58,27.45,27.52,0
20081201|2008-06-20 01:00,20,27.5,27.5,27.25,27.45,0
20081201|2008-06-20 01:30,20,27.43,27.44,27.31,27.44,0
20081201|2008-06-20 02:00,20,27.4,27.42,27.4,27.42,0
20081201|2008-06-20 02:30,20,27.43,27.45,27.4,27.4,0
20081201|2008-06-20 03:00,20,27.42,27.45,27.36,27.43,0
20081201|2008-06-20 03:30,20,27.43,27.5,27.35,27.4,0
20081201|2008-06-20 04:00,20,27.39,27.4,27.3,27.3,0
20081201|2008-06-20 04:30,20,27.3,27.35,27.28,27.35,0
20081201|2008-06-20 05:00,20,27.3,27.32,27.3,27.32,0
20081201|2008-06-20 05:30,20,27.3,27.38,27.3,27.38,0
20081201|2008-06-20 06:00,20,27.35,27.35,27.3,27.35,0
20081201|2008-06-20 06:30,20,27.35,27.4,27.3,27.33,0
20081201|2008-06-20 07:00,20,27.38,27.38,27.38,27.38,0
20081201|2008-06-20 07:30,20,27.32,27.36,27.32,27.36,0
20081201|2008-06-20 08:00,20,27.38,27.44,27.34,27.34,0
20081201|2008-06-20 08:30,20,27.35,27.37,27.3,27.35,0
20081201|2008-06-20 09:00,20,27.37,27.48,27.31,27.35,0
20081201|2008-06-20 09:30,20,27.37,27.37,27.32,27.35,0
20081201|2008-06-20 10:00,20,27.36,27.45,27.36,27.4,0
20081201|2008-06-20 10:30,20,27.38,27.4,27.33,27.33,0
20081201|2008-06-23 01:00,23,27.59,27.65,27.59,27.6,0
20081201|2008-06-23 01:30,23,27.59,27.59,27.54,27.58,0
20081201|2008-06-23 02:00,23,27.58,27.7,27.58,27.68,0
20081201|2008-06-23 02:30,23,27.67,27.7,27.67,27.7,0
20081201|2008-06-23 03:00,23,27.7,27.75,27.65,27.75,0
20081201|2008-06-23 03:30,23,27.75,27.8,27.75,27.79,0
20081201|2008-06-23 04:00,23,27.8,27.8,27.74,27.74,0
20081201|2008-06-23 04:30,23,27.74,27.75,27.7,27.7,0
20081201|2008-06-23 05:00,23,27.7,27.7,27.7,27.7,0
20081201|2008-06-23 05:30,23,27.7,27.7,27.65,27.65,0
20081201|2008-06-23 06:00,23,27.73,27.74,27.73,27.74,0
20081201|2008-06-23 06:30,23,27.74,27.8,27.74,27.8,0
20081201|2008-06-23 07:00,23,27.8,27.8,27.75,27.8,0
20081201|2008-06-23 07:30,23,27.76,27.76,27.6,27.67,0
20081201|2008-06-23 08:00,23,27.67,27.7,27.59,27.67,0
20081201|2008-06-23 08:30,23,27.68,27.77,27.68,27.73,0
20081201|2008-06-23 09:00,23,27.77,27.8,27.67,27.7,0
20081201|2008-06-23 09:30,23,27.7,27.78,27.66,27.78,0
20081201|2008-06-23 10:00,23,27.72,27.82,27.7,27.82,0
20081201|2008-06-23 10:30,23,27.74,27.74,27.73,27.73,0
20081201|2008-06-24 01:00,24,27.88,27.88,27.56,27.75,0
20081201|2008-06-24 01:30,24,27.75,27.82,27.74,27.8,0
20081201|2008-06-24 02:00,24,27.8,27.88,27.8,27.84,0
20081201|2008-06-24 02:30,24,27.85,27.9,27.83,27.83,0
20081201|2008-06-24 03:00,24,27.87,27.88,27.8,27.88,0
20081201|2008-06-24 03:30,24,27.85,27.87,27.75,27.83,0
20081201|2008-06-24 04:00,24,27.81,27.83,27.8,27.83,0
20081201|2008-06-24 04:30,24,27.82,27.98,27.82,27.9,0
20081201|2008-06-24 05:00,24,27.9,27.9,27.87,27.87,0
20081201|2008-06-24 05:30,24,27.89,27.89,27.85,27.85,0
20081201|2008-06-24 06:00,24,27.9,27.9,27.9,27.9,0
20081201|2008-06-24 06:30,24,27.9,27.92,27.9,27.9,0
20081201|2008-06-24 07:00,24,27.9,27.9,27.9,27.9,0
20081201|2008-06-24 07:30,24,27.87,27.89,27.8,27.84,0
20081201|2008-06-24 08:00,24,27.83,27.83,27.71,27.72,0
20081201|2008-06-24 08:30,24,27.75,27.8,27.75,27.8,0
20081201|2008-06-24 09:00,24,27.8,27.83,27.76,27.76,0
20081201|2008-06-24 09:30,24,27.81,27.81,27.74,27.74,0
20081201|2008-06-24 10:00,24,27.72,27.8,27.7,27.76,0
20081201|2008-06-24 10:30,24,27.73,27.73,27.68,27.68,0
20081201|2008-06-25 01:00,25,27.83,27.97,27.83,27.88,0
20081201|2008-06-25 01:30,25,27.89,27.9,27.85,27.85,0
20081201|2008-06-25 02:00,25,27.9,27.92,27.9,27.92,0
20081201|2008-06-25 02:30,25,27.93,27.95,27.93,27.95,0
20081201|2008-06-25 03:00,25,27.95,28.07,27.93,28.02,0
20081201|2008-06-25 03:30,25,28,28.05,28,28,0
20081201|2008-06-25 04:00,25,27.98,28.05,27.98,28,0
20081201|2008-06-25 04:30,25,27.97,27.97,27.9,27.9,0
20081201|2008-06-25 05:30,25,27.87,27.9,27.85,27.9,0
20081201|2008-06-25 06:00,25,27.9,27.94,27.9,27.94,0
20081201|2008-06-25 06:30,25,27.86,27.92,27.83,27.83,0
20081201|2008-06-25 07:00,25,27.84,27.88,27.82,27.86,0
20081201|2008-06-25 07:30,25,27.83,27.92,27.83,27.85,0
20081201|2008-06-25 08:00,25,27.9,27.91,27.85,27.85,0
20081201|2008-06-25 08:30,25,27.85,27.85,27.73,27.75,0
20081201|2008-06-25 09:00,25,27.75,27.75,27.7,27.71,0
20081201|2008-06-25 09:30,25,27.7,27.7,27.47,27.47,1
20081201|2008-06-25 10:00,25,27.55,27.6,27.5,27.5,0
20081201|2008-06-25 10:30,25,27.51,27.57,27.46,27.57,0
20081201|2008-06-26 01:00,26,27.62,27.62,27.62,27.62,0
20081201|2008-06-26 01:30,26,27.6,27.62,27.42,27.42,0
20081201|2008-06-26 02:00,26,27.42,27.57,27.3,27.57,0
20081201|2008-06-26 02:30,26,27.55,27.64,27.5,27.64,0
20081201|2008-06-26 03:00,26,27.65,27.7,27.65,27.65,0
20081201|2008-06-26 03:30,26,27.7,27.7,27.6,27.6,0
20081201|2008-06-26 04:00,26,27.6,27.65,27.59,27.65,0
20081201|2008-06-26 04:30,26,27.65,27.74,27.65,27.74,0
20081201|2008-06-26 05:00,26,27.75,27.75,27.7,27.7,0
20081201|2008-06-26 05:30,26,27.7,27.72,27.65,27.72,0
20081201|2008-06-26 07:00,26,27.71,27.8,27.71,27.76,0
20081201|2008-06-26 07:30,26,27.78,27.81,27.75,27.81,0
20081201|2008-06-26 08:00,26,27.82,28,27.82,27.85,1
20081201|2008-06-26 08:30,26,27.85,27.87,27.78,27.85,0
20081201|2008-06-26 09:00,26,27.87,27.89,27.72,27.74,0
20081201|2008-06-26 09:30,26,27.74,27.86,27.73,27.8,0
20081201|2008-06-26 10:00,26,27.8,27.95,27.8,27.94,0
20081201|2008-06-26 10:30,26,27.88,27.89,27.83,27.83,0
20081201|2008-06-27 01:00,27,27.45,28.4,27.45,28.15,0
20081201|2008-06-27 01:30,27,28.18,28.44,28.18,28.35,1
20081201|2008-06-27 02:00,27,28.35,28.6,28.35,28.5,0
20081201|2008-06-27 02:30,27,28.49,28.6,28.49,28.55,0
20081201|2008-06-27 03:00,27,28.5,28.51,28.45,28.51,0
20081201|2008-06-27 03:30,27,28.5,28.5,28.5,28.5,0
20081201|2008-06-27 04:00,27,28.5,28.5,28.4,28.4,0
20081201|2008-06-27 04:30,27,28.4,28.4,28.4,28.4,0
20081201|2008-06-27 05:00,27,28.36,28.36,28.35,28.35,0
20081201|2008-06-27 05:30,27,28.33,28.4,28.33,28.4,0
20081201|2008-06-27 06:00,27,28.4,28.53,28.4,28.45,0
20081201|2008-06-27 06:30,27,28.45,28.48,28.41,28.45,0
20081201|2008-06-27 07:00,27,28.41,28.5,28.41,28.45,0
20081201|2008-06-27 07:30,27,28.4,28.4,28.33,28.39,0
20081201|2008-06-27 08:00,27,28.31,28.35,28.28,28.35,0
20081201|2008-06-27 08:30,27,28.39,28.4,28.35,28.35,0
20081201|2008-06-27 09:00,27,28.35,28.35,28.3,28.3,0
20081201|2008-06-27 09:30,27,28.3,28.35,28.3,28.3,0
20081201|2008-06-27 10:00,27,28.33,28.36,28.3,28.3,0
20081201|2008-06-27 10:30,27,28.4,28.4,28.4,28.4,0
20081201|2008-06-30 01:00,30,28.7,28.8,28.65,28.65,0
20081201|2008-06-30 01:30,30,28.77,28.77,28.65,28.7,0
20081201|2008-06-30 02:00,30,28.7,28.79,28.65,28.75,0
20081201|2008-06-30 02:30,30,28.77,28.82,28.73,28.8,0
20081201|2008-06-30 03:00,30,28.8,28.83,28.75,28.75,0
20081201|2008-06-30 03:30,30,28.75,28.88,28.75,28.85,0
20081201|2008-06-30 04:00,30,28.84,28.84,28.8,28.81,0
20081201|2008-06-30 04:30,30,28.81,28.81,28.8,28.8,0
20081201|2008-06-30 05:00,30,28.84,28.84,28.75,28.79,0
20081201|2008-06-30 05:30,30,28.8,28.83,28.8,28.8,0
20081201|2008-06-30 06:00,30,28.75,28.8,28.75,28.8,0
20081201|2008-06-30 06:30,30,28.8,28.82,28.8,28.82,0
20081201|2008-06-30 07:00,30,28.75,28.75,28.73,28.73,0
20081201|2008-06-30 07:30,30,28.75,28.77,28.71,28.74,0
20081201|2008-06-30 08:00,30,28.75,28.77,28.74,28.77,0
20081201|2008-06-30 08:30,30,28.76,28.77,28.7,28.73,0
20081201|2008-06-30 09:00,30,28.74,28.75,28.7,28.72,0
20081201|2008-06-30 09:30,30,28.72,28.75,28.72,28.75,0
20081201|2008-06-30 10:00,30,28.75,28.8,28.67,28.67,0
20081201|2008-06-30 10:30,30,28.66,28.66,28.6,28.61,0
20081201|2008-07-01 01:00,1,28.78,28.8,28.71,28.71,0
20081201|2008-07-01 01:30,1,28.75,28.98,28.75,28.94,0
20081201|2008-07-01 02:00,1,28.94,29.15,28.94,29.13,0
20081201|2008-07-01 02:30,1,29.13,29.27,29.1,29.21,0
20081201|2008-07-01 03:00,1,29.22,29.27,29.16,29.17,0
20081201|2008-07-01 03:30,1,29.2,29.25,29.2,29.2,0
20081201|2008-07-01 04:00,1,29.2,29.35,29.2,29.3,0
20081201|2008-07-01 04:30,1,29.28,29.34,29.21,29.32,0
20081201|2008-07-01 05:00,1,29.25,29.33,29.25,29.3,0
20081201|2008-07-01 05:30,1,29.26,29.3,29.25,29.25,0
20081201|2008-07-01 06:00,1,29.24,29.25,29.2,29.2,0
20081201|2008-07-01 06:30,1,29.26,29.3,29.25,29.25,0
20081201|2008-07-01 07:00,1,29.23,29.26,29.17,29.23,0
20081201|2008-07-01 07:30,1,29.28,29.3,29.26,29.28,0
20081201|2008-07-01 08:00,1,29.3,29.36,29.3,29.35,0
20081201|2008-07-01 08:30,1,29.37,29.38,29.27,29.29,0
20081201|2008-07-01 09:00,1,29.28,29.33,29.26,29.33,0
20081201|2008-07-01 09:30,1,29.3,29.34,29.25,29.25,0
20081201|2008-07-01 10:00,1,29.27,29.37,29.27,29.35,0
20081201|2008-07-01 10:30,1,29.34,29.4,29.34,29.4,0
20081201|2008-07-02 01:00,2,29.6,29.69,29.41,29.53,0
20081201|2008-07-02 01:30,2,29.53,29.62,29.5,29.55,0
20081201|2008-07-02 02:00,2,29.56,29.56,29.49,29.51,0
20081201|2008-07-02 02:30,2,29.4,29.4,29.28,29.28,0
20081201|2008-07-02 03:00,2,29.26,29.26,28.97,28.98,0
20081201|2008-07-02 03:30,2,28.99,29,28.82,28.85,0
20081201|2008-07-02 04:00,2,28.82,28.82,28.04,28.35,1
20081201|2008-07-02 04:30,2,28.4,28.55,28.08,28.2,0
20081201|2008-07-02 05:00,2,28.25,28.35,28.25,28.3,0
20081201|2008-07-02 05:30,2,28.25,28.3,27.5,27.55,0
20081201|2008-07-02 06:00,2,27.64,28.2,27.33,28,1
20081201|2008-07-02 06:30,2,27.81,27.81,27.65,27.7,0
20081201|2008-07-02 07:00,2,27.65,27.8,27.31,27.45,0
20081201|2008-07-02 07:30,2,27.5,27.57,27.18,27.3,2
20081201|2008-07-02 08:00,2,27.27,27.31,26.82,27.17,0
20081201|2008-07-02 08:30,2,27.2,27.46,27.19,27.46,0
20081201|2008-07-02 09:00,2,27.46,27.65,27.46,27.55,0
20081201|2008-07-02 09:30,2,27.55,27.85,27.45,27.83,0
20081201|2008-07-02 10:00,2,27.85,28.1,27.84,28.05,1
20081201|2008-07-02 10:30,2,28,28,27.7,27.9,0
20081201|2008-07-03 01:00,3,28.73,28.9,28.25,28.41,0
20081201|2008-07-03 01:30,3,28.3,28.3,28.24,28.26,0
20081201|2008-07-03 02:00,3,28.21,28.45,28.21,28.4,0
20081201|2008-07-03 02:30,3,28.4,28.48,28.12,28.22,0
20081201|2008-07-03 03:00,3,28.2,28.46,28,28,0
20081201|2008-07-03 03:30,3,28,28,27.84,28,0
20081201|2008-07-03 04:00,3,28.05,28.17,28.01,28.05,0
20081201|2008-07-03 04:30,3,28.05,28.2,28.02,28.18,0
20081201|2008-07-03 05:00,3,28.22,28.4,28.1,28.29,0
20081201|2008-07-03 05:30,3,28.28,28.35,28.25,28.25,0
20081201|2008-07-03 06:00,3,28.18,28.25,28.13,28.13,0
20081201|2008-07-03 06:30,3,28.13,28.13,27.71,27.81,0
20081201|2008-07-03 07:00,3,27.85,28,27.85,27.9,0
20081201|2008-07-03 07:30,3,27.9,27.9,27.5,27.6,0
20081201|2008-07-03 08:00,3,27.55,27.55,27.45,27.5,0
20081201|2008-07-03 08:30,3,27.45,27.55,27.45,27.5,1
20081201|2008-07-03 09:00,3,27.45,27.45,27.4,27.45,0
20081201|2008-07-03 09:30,3,27.37,27.4,27.35,27.4,0
20081201|2008-07-03 10:00,3,27.4,27.5,27.39,27.45,0
20081201|2008-07-03 10:30,3,27.45,27.5,27.4,27.43,0
20081201|2008-07-04 01:00,4,27.5,27.58,27.5,27.58,0
20081201|2008-07-04 01:30,4,27.65,27.71,27.6,27.71,0
20081201|2008-07-04 02:00,4,27.66,27.88,27.66,27.88,0
20081201|2008-07-04 02:30,4,27.88,28.03,27.88,27.9,0
20081201|2008-07-04 03:00,4,28,28.08,28,28.05,0
20081201|2008-07-04 03:30,4,28,28,27.8,27.8,0
20081201|2008-07-04 04:00,4,27.85,27.85,27.8,27.8,0
20081201|2008-07-04 04:30,4,27.8,27.8,27.7,27.7,0
20081201|2008-07-04 05:00,4,27.7,27.7,27.7,27.7,0
20081201|2008-07-04 05:30,4,27.65,27.65,27.51,27.51,0
20081201|2008-07-04 06:00,4,27.51,27.51,27.45,27.45,0
20081201|2008-07-04 06:30,4,27.45,27.49,27.37,27.37,0
20081201|2008-07-04 07:00,4,27.35,27.4,27.25,27.4,0
20081201|2008-07-04 07:30,4,27.5,27.5,27.5,27.5,0
20081201|2008-07-04 08:00,4,27.4,27.4,27.4,27.4,0
20081201|2008-07-04 08:30,4,27.45,27.5,27.43,27.5,0
20081201|2008-07-04 09:00,4,27.5,27.58,27.5,27.58,0
20081201|2008-07-04 09:30,4,27.51,27.51,27.51,27.51,0
20081201|2008-07-04 10:00,4,27.6,27.7,27.6,27.65,0
20081201|2008-07-04 10:30,4,27.65,27.7,27.65,27.7,0
20081201|2008-07-07 01:00,7,27.7,27.7,27.7,27.7,0
20081201|2008-07-07 01:30,7,27.61,27.69,27.38,27.45,0
20081201|2008-07-07 02:00,7,27.46,27.46,27.25,27.45,0
20081201|2008-07-07 02:30,7,27.45,27.77,27.45,27.77,0
20081201|2008-07-07 03:00,7,27.7,27.7,27.47,27.7,0
20081201|2008-07-07 03:30,7,27.7,27.74,27.6,27.6,0
20081201|2008-07-07 04:00,7,27.55,27.6,27.5,27.5,0
20081201|2008-07-07 04:30,7,27.55,27.55,27.46,27.55,0
20081201|2008-07-07 05:00,7,27.5,27.5,27.4,27.4,0
20081201|2008-07-07 05:30,7,27.45,27.55,27.45,27.55,0
20081201|2008-07-07 06:00,7,27.52,27.52,27.5,27.5,0
20081201|2008-07-07 06:30,7,27.54,27.63,27.54,27.63,0
20081201|2008-07-07 07:00,7,27.54,27.6,27.54,27.6,0
20081201|2008-07-07 07:30,7,27.55,27.68,27.55,27.65,0
20081201|2008-07-07 08:00,7,27.62,27.62,27.35,27.41,0
20081201|2008-07-07 08:30,7,27.4,27.55,27.31,27.55,0
20081201|2008-07-07 09:00,7,27.43,27.55,27.43,27.55,0
20081201|2008-07-07 09:30,7,27.55,27.55,27.42,27.45,0
20081201|2008-07-07 10:00,7,27.5,27.52,27.4,27.4,0
20081201|2008-07-07 10:30,7,27.4,27.41,27.09,27.1,0
20081201|2008-07-08 01:00,8,27.65,27.65,27.42,27.42,0
20081201|2008-07-08 01:30,8,27.41,27.41,27.1,27.35,0
20081201|2008-07-08 02:00,8,27.38,27.49,27.35,27.35,0
20081201|2008-07-08 02:30,8,27.37,27.4,27.27,27.35,0
20081201|2008-07-08 03:00,8,27.35,27.38,27.3,27.35,0
20081201|2008-07-08 03:30,8,27.31,27.31,27.2,27.3,0
20081201|2008-07-08 04:00,8,27.3,27.3,27.2,27.2,0
20081201|2008-07-08 04:30,8,27.22,27.25,26.88,26.88,0
20081201|2008-07-08 05:00,8,26.9,27,26.65,26.86,1
20081201|2008-07-08 05:30,8,26.98,26.98,26.58,26.6,0
20081201|2008-07-08 06:00,8,26.65,26.79,26.6,26.6,0
20081201|2008-07-08 06:30,8,26.6,26.84,26.6,26.8,0
20081201|2008-07-08 07:00,8,26.8,26.8,26.36,26.46,1
20081201|2008-07-08 07:30,8,26.46,26.53,26.37,26.5,0
20081201|2008-07-08 08:00,8,26.5,26.5,26.11,26.2,1
20081201|2008-07-08 08:30,8,26.2,26.3,25.95,26,0
20081201|2008-07-08 09:00,8,25.95,26.25,25.81,26.25,0
20081201|2008-07-08 09:30,8,26.11,26.24,26,26.05,0
20081201|2008-07-08 10:00,8,25.97,25.97,25.65,25.77,0
20081201|2008-07-08 10:30,8,25.8,25.9,25.8,25.9,0
20081201|2008-07-08 11:00,8,25.85,25.85,25.85,25.85,0
20081201|2008-07-09 01:00,9,25.75,26,25.55,26,1
20081201|2008-07-09 01:30,9,26,26.05,25.68,25.9,0
20081201|2008-07-09 02:00,9,25.91,26.35,25.91,26.23,0
20081201|2008-07-09 02:30,9,26.3,26.3,26.12,26.25,0
20081201|2008-07-09 03:00,9,26.25,26.39,26.25,26.35,0
20081201|2008-07-09 03:30,9,26.35,26.41,26.21,26.3,0
20081201|2008-07-09 04:00,9,26.26,26.33,26.22,26.25,0
20081201|2008-07-09 04:30,9,26.25,26.3,26.24,26.24,0
20081201|2008-07-09 05:00,9,26.24,26.25,26.18,26.23,0
20081201|2008-07-09 05:30,9,26.25,26.3,26.2,26.25,0
20081201|2008-07-09 06:00,9,26.3,26.39,26.3,26.35,0
20081201|2008-07-09 06:30,9,26.3,26.3,26.21,26.25,0
20081201|2008-07-09 07:00,9,26.25,26.31,26.2,26.22,0
20081201|2008-07-09 07:30,9,26.25,26.3,26.25,26.27,0
20081201|2008-07-09 08:00,9,26.24,26.25,26.1,26.17,0
20081201|2008-07-09 08:30,9,26.14,26.2,26.01,26.2,0
20081201|2008-07-09 09:00,9,26.2,26.2,26.06,26.13,0
20081201|2008-07-09 09:30,9,26.13,26.35,25.95,26,0
20081201|2008-07-09 10:00,9,26,26.2,25.95,25.95,0
20081201|2008-07-09 10:30,9,25.91,26.05,25.88,26,0
20081201|2008-07-10 01:00,10,25.75,25.75,25.2,25.46,0
20081201|2008-07-10 01:30,10,25.35,25.63,25.35,25.55,0
20081201|2008-07-10 02:00,10,25.48,25.48,25.33,25.4,0
20081201|2008-07-10 02:30,10,25.4,25.56,25.25,25.5,0
20081201|2008-07-10 03:00,10,25.46,25.68,25.46,25.65,0
20081201|2008-07-10 03:30,10,25.65,25.75,25.65,25.7,0
20081201|2008-07-10 04:00,10,25.74,25.8,25.69,25.7,0
20081201|2008-07-10 04:30,10,25.75,25.99,25.68,25.99,0
20081201|2008-07-10 05:00,10,25.99,26.3,25.89,26.25,1
20081201|2008-07-10 05:30,10,26.25,26.37,26.21,26.25,0
20081201|2008-07-10 06:00,10,26.3,26.55,26.3,26.45,0
20081201|2008-07-10 06:30,10,26.55,26.55,26.5,26.5,0
20081201|2008-07-10 07:00,10,26.45,26.52,26.35,26.47,0
20081201|2008-07-10 07:30,10,26.46,26.7,26.46,26.61,0
20081201|2008-07-10 08:00,10,26.62,26.99,26.58,26.95,0
20081201|2008-07-10 08:30,10,26.98,27,26.71,26.75,0
20081201|2008-07-10 09:00,10,26.75,26.9,26.72,26.85,0
20081201|2008-07-10 09:30,10,26.8,26.84,26.75,26.75,0
20081201|2008-07-10 10:00,10,26.75,26.75,26.6,26.65,0
20081201|2008-07-10 10:30,10,26.67,26.82,26.67,26.82,0
20081201|2008-07-11 01:00,11,27.49,27.69,27.25,27.4,0
20081201|2008-07-11 01:30,11,27.4,27.65,27.4,27.65,0
20081201|2008-07-11 02:00,11,27.6,27.73,27.5,27.59,0
20081201|2008-07-11 02:30,11,27.6,27.65,27.45,27.59,0
20081201|2008-07-11 03:00,11,27.6,27.63,27.5,27.5,0
20081201|2008-07-11 03:30,11,27.47,27.55,27.41,27.41,0
20081201|2008-07-11 04:00,11,27.35,27.4,27.31,27.31,0
20081201|2008-07-11 04:30,11,27.32,27.55,27.3,27.54,1
20081201|2008-07-11 05:00,11,27.55,27.65,27.55,27.6,1
20081201|2008-07-11 05:30,11,27.6,27.65,27.55,27.65,0
20081201|2008-07-11 06:00,11,27.65,27.65,27.6,27.6,0
20081201|2008-07-11 06:30,11,27.5,27.5,27.4,27.4,0
20081201|2008-07-11 07:00,11,27.45,27.55,27.45,27.55,0
20081201|2008-07-11 07:30,11,27.51,27.6,27.45,27.45,0
20081201|2008-07-11 08:00,11,27.5,27.6,27.49,27.6,0
20081201|2008-07-11 08:30,11,27.6,27.64,27.55,27.56,0
20081201|2008-07-11 09:00,11,27.6,27.6,27.45,27.54,0
20081201|2008-07-11 09:30,11,27.5,27.55,27.35,27.35,0
20081201|2008-07-11 10:00,11,27.4,27.5,27.4,27.5,0
20081201|2008-07-11 10:30,11,27.52,27.52,27.36,27.45,0
20081201|2008-07-14 01:00,14,27.6,27.65,27.55,27.55,0
20081201|2008-07-14 01:30,14,27.51,27.51,27.21,27.21,0
20081201|2008-07-14 02:00,14,27.21,27.21,27,27.01,0
20081201|2008-07-14 02:30,14,27.09,27.1,27.05,27.05,0
20081201|2008-07-14 03:00,14,27.02,27.05,26.82,27,0
20081201|2008-07-14 03:30,14,27,27.19,27,27.15,0
20081201|2008-07-14 04:00,14,27.06,27.1,26.95,27.1,0
20081201|2008-07-14 04:30,14,27.1,27.15,27.01,27.15,0
20081201|2008-07-14 05:00,14,27.15,27.25,27.14,27.24,0
20081201|2008-07-14 05:30,14,27.25,27.25,27.15,27.15,0
20081201|2008-07-14 06:00,14,27.15,27.3,27.14,27.2,0
20081201|2008-07-14 06:30,14,27.18,27.24,27.18,27.24,0
20081201|2008-07-14 07:00,14,27.25,27.25,27.15,27.15,0
20081201|2008-07-14 07:30,14,27.23,27.34,27.22,27.24,0
20081201|2008-07-14 08:00,14,27.28,27.35,27.25,27.27,0
20081201|2008-07-14 08:30,14,27.24,27.25,27.2,27.25,0
20081201|2008-07-14 09:00,14,27.23,27.45,27.22,27.4,0
20081201|2008-07-14 09:30,14,27.4,27.42,27.22,27.22,0
20081201|2008-07-14 10:00,14,27.26,27.3,27.2,27.2,0
20081201|2008-07-14 10:30,14,27.2,27.2,27.04,27.08,0
20081201|2008-07-15 01:00,15,27.3,27.3,27,27,0
20081201|2008-07-15 01:30,15,27.03,27.19,26.92,27.15,0
20081201|2008-07-15 02:00,15,27.15,27.39,27.15,27.3,0
20081201|2008-07-15 02:30,15,27.3,27.3,27.1,27.19,0
20081201|2008-07-15 03:00,15,27.14,27.39,27.12,27.35,0
20081201|2008-07-15 03:30,15,27.35,27.37,27.3,27.3,0
20081201|2008-07-15 04:00,15,27.3,27.44,27.26,27.44,0
20081201|2008-07-15 04:30,15,27.4,27.46,27.28,27.28,0
20081201|2008-07-15 05:00,15,27.3,27.34,27.3,27.34,0
20081201|2008-07-15 05:30,15,27.34,27.35,27.3,27.3,0
20081201|2008-07-15 06:00,15,27.3,27.3,27.26,27.26,0
20081201|2008-07-15 06:30,15,27.3,27.3,27.3,27.3,0
20081201|2008-07-15 07:30,15,27.3,27.3,27.2,27.2,0
20081201|2008-07-15 08:00,15,27.15,27.2,27.02,27.02,0
20081201|2008-07-15 08:30,15,27.08,27.15,27.05,27.1,0
20081201|2008-07-15 09:00,15,27.1,27.1,26.79,26.95,0
20081201|2008-07-15 09:30,15,26.98,27,26.59,26.65,0
20081201|2008-07-15 10:00,15,26.6,26.6,26.15,26.45,0
20081201|2008-07-15 10:30,15,26.44,26.56,26.41,26.5,0
20081201|2008-07-15 11:00,15,26.5,26.5,26.5,26.5,0
20081201|2008-07-16 01:00,16,26.4,26.5,26.4,26.5,0
20081201|2008-07-16 01:30,16,26.46,26.6,26.46,26.46,0
20081201|2008-07-16 02:00,16,26.5,26.63,26.5,26.6,0
20081201|2008-07-16 02:30,16,26.55,26.55,26.16,26.16,0
20081201|2008-07-16 03:00,16,26.17,26.18,25.8,25.85,0
20081201|2008-07-16 03:30,16,25.92,26.1,25.92,26.1,0
20081201|2008-07-16 04:00,16,26.1,26.1,25.95,26,0
20081201|2008-07-16 05:00,16,26,26,25.76,25.76,0
20081201|2008-07-16 05:30,16,25.7,25.7,25.15,25.4,0
20081201|2008-07-16 06:00,16,25.35,25.4,25.15,25.15,0
20081201|2008-07-16 06:30,16,25.2,25.46,25.2,25.4,0
20081201|2008-07-16 07:00,16,25.38,25.4,25.3,25.4,0
20081201|2008-07-16 07:30,16,25.3,25.62,25.3,25.56,0
20081201|2008-07-16 08:00,16,25.6,25.6,25.3,25.35,0
20081201|2008-07-16 08:30,16,25.4,25.47,25.4,25.45,0
20081201|2008-07-16 09:00,16,25.46,25.46,25.3,25.35,0
20081201|2008-07-16 09:30,16,25.15,25.15,24.6,24.9,1
20081201|2008-07-16 10:00,16,24.94,25.21,24.9,25.17,0
20081201|2008-07-16 10:30,16,25.16,25.3,25.13,25.21,0
20081201|2008-07-17 01:00,17,25.55,25.55,25.08,25.1,0
20081201|2008-07-17 01:30,17,25.1,25.48,25.05,25.48,0
20081201|2008-07-17 02:00,17,25.37,25.37,25.06,25.19,0
20081201|2008-07-17 02:30,17,25.2,25.29,25.1,25.29,0
20081201|2008-07-17 03:00,17,25.25,25.29,25.18,25.29,0
20081201|2008-07-17 03:30,17,25.28,25.5,25.25,25.35,0
20081201|2008-07-17 04:00,17,25.25,25.25,25.15,25.15,0
20081201|2008-07-17 04:30,17,25.17,25.25,25.17,25.2,0
20081201|2008-07-17 05:00,17,25.25,25.26,24.62,24.62,0
20081201|2008-07-17 05:30,17,24.93,25.1,24.85,25,0
20081201|2008-07-17 06:00,17,24.95,24.97,24.83,24.97,0
20081201|2008-07-17 06:30,17,24.97,25.1,24.96,25.07,0
20081201|2008-07-17 07:00,17,25,25.3,25,25.3,0
20081201|2008-07-17 07:30,17,25.25,25.35,25.15,25.32,0
20081201|2008-07-17 08:00,17,25.32,25.5,25.3,25.4,0
20081201|2008-07-17 08:30,17,25.36,25.64,25.35,25.45,0
20081201|2008-07-17 09:00,17,25.53,25.88,25.5,25.8,2
20081201|2008-07-17 09:30,17,25.79,25.81,25.65,25.72,0
20081201|2008-07-17 10:00,17,25.71,25.82,25.65,25.67,0
20081201|2008-07-17 10:30,17,25.65,25.76,25.4,25.45,0
20081201|2008-07-18 01:00,18,24.56,24.98,24.56,24.7,0
20081201|2008-07-18 01:30,18,24.66,24.75,24.31,24.75,0
20081201|2008-07-18 02:00,18,24.74,24.89,24.7,24.88,0
20081201|2008-07-18 02:30,18,24.85,24.9,24.7,24.7,0
20081201|2008-07-18 03:00,18,24.7,24.8,24.7,24.8,0
20081201|2008-07-18 03:30,18,24.8,24.99,24.8,24.85,0
20081201|2008-07-18 04:00,18,24.85,24.88,24.8,24.88,0
20081201|2008-07-18 04:30,18,24.88,24.88,24.83,24.83,0
20081201|2008-07-18 05:00,18,24.8,24.88,24.8,24.88,0
20081201|2008-07-18 05:30,18,24.78,24.78,24.6,24.7,0
20081201|2008-07-18 06:00,18,24.7,24.7,24.4,24.5,0
20081201|2008-07-18 06:30,18,24.6,24.6,24.6,24.6,0
20081201|2008-07-18 07:00,18,24.6,24.63,24.36,24.4,0
20081201|2008-07-18 07:30,18,24.41,24.65,24.41,24.55,0
20081201|2008-07-18 08:00,18,24.5,24.65,24.45,24.56,0
20081201|2008-07-18 08:30,18,24.56,24.7,24.55,24.69,0
20081201|2008-07-18 09:00,18,24.68,24.71,24.63,24.68,0
20081201|2008-07-18 09:30,18,24.67,24.7,24.5,24.5,0
20081201|2008-07-18 10:00,18,24.52,24.55,24.2,24.33,1
20081201|2008-07-18 10:30,18,24.33,24.38,24.31,24.38,0
20081201|2008-07-21 01:00,21,24.65,24.98,24.6,24.86,0
20081201|2008-07-21 01:30,21,24.9,24.9,24.65,24.77,0
20081201|2008-07-21 02:00,21,24.7,24.85,24.52,24.8,0
20081201|2008-07-21 02:30,21,24.8,25.05,24.76,25,1
20081201|2008-07-21 03:00,21,25.03,25.05,24.88,24.99,0
20081201|2008-07-21 03:30,21,24.95,24.98,24.81,24.9,0
20081201|2008-07-21 04:00,21,24.85,24.87,24.71,24.87,0
20081201|2008-07-21 04:30,21,24.81,24.84,24.75,24.79,0
20081201|2008-07-21 05:00,21,24.8,24.8,24.71,24.75,0
20081201|2008-07-21 05:30,21,24.75,24.75,24.57,24.65,0
20081201|2008-07-21 06:00,21,24.65,24.65,24.56,24.65,0
20081201|2008-07-21 06:30,21,24.6,24.9,24.6,24.83,0
20081201|2008-07-21 07:00,21,24.83,24.89,24.75,24.84,0
20081201|2008-07-21 07:30,21,24.78,24.8,24.65,24.65,0
20081201|2008-07-21 08:00,21,24.6,24.69,24.46,24.52,0
20081201|2008-07-21 08:30,21,24.55,24.58,24.4,24.48,0
20081201|2008-07-21 09:00,21,24.57,24.65,24.53,24.61,0
20081201|2008-07-21 09:30,21,24.6,24.63,24.41,24.45,0
20081201|2008-07-21 10:00,21,24.44,24.58,24.44,24.5,0
20081201|2008-07-21 10:30,21,24.5,24.55,24.43,24.55,0
20081201|2008-07-21 11:00,21,24.55,24.55,24.55,24.55,0
20081201|2008-07-22 01:00,22,24.79,24.88,24.7,24.7,0
20081201|2008-07-22 01:30,22,24.7,24.89,24.7,24.89,0
20081201|2008-07-22 02:00,22,24.87,24.95,24.8,24.81,0
20081201|2008-07-22 02:30,22,24.8,24.96,24.8,24.95,0
20081201|2008-07-22 03:00,22,24.95,25.2,24.92,25.15,1
20081201|2008-07-22 03:30,22,25.15,25.15,24.91,25,0
20081201|2008-07-22 04:00,22,24.95,25.15,24.93,25,0
20081201|2008-07-22 04:30,22,25,25,25,25,0
20081201|2008-07-22 05:00,22,24.93,24.93,24.91,24.92,0
20081201|2008-07-22 05:30,22,24.95,24.95,24.95,24.95,0
20081201|2008-07-22 06:00,22,24.95,24.95,24.95,24.95,0
20081201|2008-07-22 06:30,22,24.91,25.01,24.91,24.95,0
20081201|2008-07-22 07:00,22,24.9,24.9,24.8,24.85,0
20081201|2008-07-22 07:30,22,24.77,24.8,24.68,24.75,0
20081201|2008-07-22 08:00,22,24.75,24.89,24.75,24.8,0
20081201|2008-07-22 08:30,22,24.79,24.82,24.55,24.58,0
20081201|2008-07-22 09:00,22,24.61,24.65,24.54,24.65,0
20081201|2008-07-22 09:30,22,24.66,24.73,24.64,24.67,0
20081201|2008-07-22 10:00,22,24.68,24.71,24.5,24.57,0
20081201|2008-07-22 10:30,22,24.57,24.65,24.57,24.65,0
20081201|2008-07-23 01:00,23,24.5,24.65,24.31,24.55,0
20081201|2008-07-23 01:30,23,24.65,24.74,24.46,24.46,0
20081201|2008-07-23 02:00,23,24.5,24.64,24.46,24.46,0
20081201|2008-07-23 02:30,23,24.52,24.7,24.5,24.65,0
20081201|2008-07-23 03:00,23,24.71,24.86,24.7,24.72,0
20081201|2008-07-23 03:30,23,24.7,24.78,24.64,24.64,0
20081201|2008-07-23 04:00,23,24.7,24.75,24.7,24.75,0
20081201|2008-07-23 04:30,23,24.7,24.7,24.7,24.7,0
20081201|2008-07-23 05:00,23,24.75,24.75,24.66,24.7,0
20081201|2008-07-23 05:30,23,24.7,24.78,24.65,24.65,0
20081201|2008-07-23 06:00,23,24.7,24.7,24.7,24.7,0
20081201|2008-07-23 06:30,23,24.75,24.9,24.75,24.9,0
20081201|2008-07-23 07:00,23,24.85,24.85,24.66,24.72,0
20081201|2008-07-23 07:30,23,24.74,24.88,24.73,24.84,0
20081201|2008-07-23 08:00,23,24.8,24.89,24.75,24.82,0
20081201|2008-07-23 08:30,23,24.8,24.85,24.78,24.78,0
20081201|2008-07-23 09:00,23,24.75,24.75,24.7,24.71,0
20081201|2008-07-23 09:30,23,24.77,24.89,24.61,24.73,1
20081201|2008-07-23 10:00,23,24.74,24.77,24.68,24.77,0
20081201|2008-07-23 10:30,23,24.74,24.84,24.71,24.84,0
20081201|2008-07-24 01:00,24,24.6,24.74,24.5,24.7,0
20081201|2008-07-24 01:30,24,24.65,24.75,24.57,24.71,0
20081201|2008-07-24 02:00,24,24.7,24.94,24.7,24.94,0
20081201|2008-07-24 02:30,24,24.95,25.18,24.91,25.1,0
20081201|2008-07-24 03:00,24,25,25.09,24.9,24.9,0
20081201|2008-07-24 03:30,24,24.92,25.04,24.92,24.95,0
20081201|2008-07-24 04:00,24,25,25.1,25,25.1,0
20081201|2008-07-24 04:30,24,25.1,25.3,25.1,25.11,1
20081201|2008-07-24 05:00,24,25.15,25.2,25.07,25.2,0
20081201|2008-07-24 05:30,24,25.1,25.1,25.1,25.1,0
20081201|2008-07-24 06:00,24,25.1,25.14,25.05,25.14,0
20081201|2008-07-24 06:30,24,25.04,25.04,25.01,25.01,0
20081201|2008-07-24 07:00,24,25.11,25.27,25.07,25.2,0
20081201|2008-07-24 07:30,24,25.15,25.22,25.15,25.19,0
20081201|2008-07-24 08:00,24,25.18,25.33,25.16,25.25,0
20081201|2008-07-24 08:30,24,25.21,25.21,25.1,25.1,0
20081201|2008-07-24 09:00,24,25.15,25.29,25.15,25.2,0
20081201|2008-07-24 09:30,24,25.15,25.25,25.02,25.02,0
20081201|2008-07-24 10:00,24,25.09,25.2,25.09,25.2,0
20081201|2008-07-24 10:30,24,25.2,25.2,25.02,25.05,0
20081201|2008-07-25 01:00,25,25.5,25.6,25.5,25.6,0
20081201|2008-07-25 01:30,25,25.6,25.6,25.5,25.55,0
20081201|2008-07-25 02:00,25,25.5,25.5,25.47,25.47,0
20081201|2008-07-25 02:30,25,25.42,25.42,25.36,25.37,0
20081201|2008-07-25 03:00,25,25.35,25.35,25.28,25.32,0
20081201|2008-07-25 03:30,25,25.32,25.35,25.32,25.35,0
20081201|2008-07-25 04:00,25,25.3,25.34,25.3,25.3,0
20081201|2008-07-25 04:30,25,25.3,25.3,25.3,25.3,0
20081201|2008-07-25 05:00,25,25.27,25.3,25.25,25.3,0
20081201|2008-07-25 05:30,25,25.3,25.33,25.3,25.33,0
20081201|2008-07-25 06:00,25,25.3,25.3,25.3,25.3,0
20081201|2008-07-25 06:30,25,25.31,25.33,25.31,25.33,0
20081201|2008-07-25 07:00,25,25.28,25.28,25.28,25.28,0
20081201|2008-07-25 07:30,25,25.25,25.3,25.23,25.23,0
20081201|2008-07-25 08:00,25,25.23,25.23,25.1,25.12,0
20081201|2008-07-25 08:30,25,25.12,25.14,25.04,25.09,0
20081201|2008-07-25 09:00,25,25.07,25.07,24.95,25,0
20081201|2008-07-25 09:30,25,25.04,25.04,24.95,25,0
20081201|2008-07-25 10:00,25,24.94,25,24.94,25,0
20081201|2008-07-25 10:30,25,24.9,24.94,24.9,24.94,0
20081201|2008-07-28 01:00,28,24.95,24.95,24.66,24.7,0
20081201|2008-07-28 01:30,28,24.7,24.82,24.45,24.6,0
20081201|2008-07-28 02:00,28,24.63,24.7,24.56,24.6,0
20081201|2008-07-28 02:30,28,24.64,24.7,24.6,24.65,0
20081201|2008-07-28 03:00,28,24.6,24.65,24.53,24.65,0
20081201|2008-07-28 03:30,28,24.65,24.68,24.6,24.63,0
20081201|2008-07-28 04:00,28,24.65,24.74,24.61,24.7,0
20081201|2008-07-28 04:30,28,24.74,24.8,24.74,24.75,0
20081201|2008-07-28 05:00,28,24.7,24.75,24.7,24.74,0
20081201|2008-07-28 05:30,28,24.67,24.7,24.61,24.7,0
20081201|2008-07-28 06:00,28,24.7,24.71,24.65,24.65,0
20081201|2008-07-28 06:30,28,24.61,24.61,24.53,24.55,0
20081201|2008-07-28 07:00,28,24.53,24.53,24.37,24.45,0
20081201|2008-07-28 07:30,28,24.45,24.5,24.4,24.5,0
20081201|2008-07-28 08:00,28,24.45,24.45,24.35,24.36,0
20081201|2008-07-28 08:30,28,24.36,24.4,24.3,24.35,0
20081201|2008-07-28 09:00,28,24.35,24.39,24.15,24.39,0
20081201|2008-07-28 09:30,28,24.32,24.35,24.27,24.34,0
20081201|2008-07-28 10:00,28,24.38,24.5,24.35,24.5,0
20081201|2008-07-28 10:30,28,24.49,24.49,24.4,24.4,0
20081201|2008-07-29 01:00,29,24.7,24.7,24.38,24.5,0
20081201|2008-07-29 01:30,29,24.53,24.55,24.43,24.55,0
20081201|2008-07-29 02:00,29,24.55,24.6,24.5,24.55,0
20081201|2008-07-29 02:30,29,24.43,24.49,24.32,24.45,0
20081201|2008-07-29 03:00,29,24.46,24.6,24.46,24.51,0
20081201|2008-07-29 03:30,29,24.58,24.65,24.55,24.64,0
20081201|2008-07-29 04:00,29,24.63,24.63,24.41,24.41,0
20081201|2008-07-29 04:30,29,24.45,24.55,24.4,24.55,0
20081201|2008-07-29 05:00,29,24.54,24.57,24.54,24.57,0
20081201|2008-07-29 05:30,29,24.51,24.51,24.51,24.51,0
20081201|2008-07-29 06:00,29,24.5,24.5,24.42,24.45,0
20081201|2008-07-29 06:30,29,24.41,24.5,24.41,24.48,0
20081201|2008-07-29 07:00,29,24.42,24.5,24.41,24.45,0
20081201|2008-07-29 07:30,29,24.47,24.5,24.4,24.4,0
20081201|2008-07-29 08:00,29,24.4,24.44,24.32,24.4,0
20081201|2008-07-29 08:30,29,24.41,24.41,24.25,24.29,0
20081201|2008-07-29 09:00,29,24.3,24.3,23.65,23.8,0
20081201|2008-07-29 09:30,29,23.75,23.75,23.45,23.6,0
20081201|2008-07-29 10:00,29,23.55,23.7,23.55,23.6,0
20081201|2008-07-29 10:30,29,23.6,23.66,23.6,23.66,0
20081201|2008-07-30 01:00,30,23.5,23.69,23.31,23.45,0
20081201|2008-07-30 01:30,30,23.38,23.39,23.2,23.39,0
20081201|2008-07-30 02:00,30,23.39,23.6,23.39,23.44,0
20081201|2008-07-30 02:30,30,23.43,23.54,23.36,23.4,0
20081201|2008-07-30 03:00,30,23.4,23.45,23.4,23.45,0
20081201|2008-07-30 03:30,30,23.4,23.4,23.2,23.2,0
20081201|2008-07-30 04:00,30,23.17,23.2,22.9,22.9,0
20081201|2008-07-30 04:30,30,22.9,23.08,22.8,23.08,0
20081201|2008-07-30 05:00,30,23.1,23.1,22.99,23.09,0
20081201|2008-07-30 05:30,30,23.09,23.1,23.09,23.1,0
20081201|2008-07-30 06:00,30,23.08,23.08,23,23,0
20081201|2008-07-30 06:30,30,23,23.13,23,23.1,0
20081201|2008-07-30 07:00,30,23.09,23.13,23.05,23.1,0
20081201|2008-07-30 07:30,30,23.08,23.1,22.96,23,0
20081201|2008-07-30 08:00,30,22.98,22.98,22.82,22.82,0
20081201|2008-07-30 08:30,30,22.85,22.85,22.46,22.46,0
20081201|2008-07-30 09:00,30,22.4,22.51,22.4,22.45,0
20081201|2008-07-30 09:30,30,22.49,22.83,22.4,22.73,1
20081201|2008-07-30 10:00,30,22.7,22.75,22.63,22.65,0
20081201|2008-07-30 10:30,30,22.65,22.67,22.6,22.6,0
20081201|2008-07-31 01:00,31,23.45,23.9,23.4,23.7,0
20081201|2008-07-31 01:30,31,23.66,23.75,23.41,23.75,0
20081201|2008-07-31 02:00,31,23.7,23.78,23.7,23.75,0
20081201|2008-07-31 02:30,31,23.7,23.7,23.41,23.5,0
20081201|2008-07-31 03:00,31,23.5,23.5,23.03,23.03,0
20081201|2008-07-31 03:30,31,23.11,23.2,23.09,23.2,0
20081201|2008-07-31 04:00,31,23.15,23.25,23.1,23.23,1
20081201|2008-07-31 04:30,31,23.2,23.2,23.01,23.05,0
20081201|2008-07-31 05:00,31,23.02,23.02,22.89,22.9,0
20081201|2008-07-31 05:30,31,22.9,22.92,22.75,22.9,0
20081201|2008-07-31 06:00,31,22.9,22.9,22.84,22.84,0
20081201|2008-07-31 06:30,31,22.9,22.9,22.9,22.9,0
20081201|2008-07-31 07:00,31,22.8,22.81,22.76,22.79,0
20081201|2008-07-31 07:30,31,22.76,22.92,22.75,22.92,0
20081201|2008-07-31 08:00,31,22.92,22.92,22.66,22.7,0
20081201|2008-07-31 08:30,31,22.72,22.72,22.05,22.15,2
20081201|2008-07-31 09:00,31,22.2,22.22,21.86,21.96,1
20081201|2008-07-31 09:30,31,22.01,22.22,22,22,0
20081201|2008-07-31 10:00,31,21.98,22.14,21.9,21.9,0
20081201|2008-07-31 10:30,31,22,22,21.75,21.75,0
20081201|2008-08-01 01:00,1,21.4,21.99,21.26,21.8,0
20081201|2008-08-01 01:30,1,21.8,21.9,21.8,21.9,0
20081201|2008-08-01 02:00,1,21.85,21.9,21.61,21.61,0
20081201|2008-08-01 02:30,1,21.66,21.66,21.1,21.15,0
20081201|2008-08-01 03:00,1,21.25,21.27,20.71,21.2,0
20081201|2008-08-01 03:30,1,21.15,21.15,21,21,0
20081201|2008-08-01 04:00,1,20.99,21.09,20.9,20.91,0
20081201|2008-08-01 04:30,1,20.95,21,20.83,20.99,0
20081201|2008-08-01 05:00,1,21.08,21.1,20.95,21.1,0
20081201|2008-08-01 05:30,1,21.19,21.19,21.1,21.19,0
20081201|2008-08-01 06:00,1,21.2,21.36,21.15,21.15,0
20081201|2008-08-01 06:30,1,21.12,21.15,21,21.05,0
20081201|2008-08-01 07:00,1,21.05,21.05,20.99,21.05,0
20081201|2008-08-01 07:30,1,21.05,21.09,20.92,21.09,0
20081201|2008-08-01 08:00,1,21.08,21.14,21.07,21.09,0
20081201|2008-08-01 08:30,1,21.05,21.25,21.05,21.25,0
20081201|2008-08-01 09:00,1,21.2,21.69,21.2,21.65,1
20081201|2008-08-01 09:30,1,21.61,21.7,21.45,21.45,0
20081201|2008-08-01 10:00,1,21.4,21.45,21.2,21.2,0
20081201|2008-08-01 10:30,1,21.2,21.21,20.95,20.95,0
20081201|2008-08-01 11:00,1,20.9,20.9,20.9,20.9,0
20081201|2008-08-04 01:00,4,21.35,21.35,21.1,21.24,0
20081201|2008-08-04 01:30,4,21.08,21.08,20.71,21.07,0
20081201|2008-08-04 02:00,4,21.08,21.24,21,21.2,0
20081201|2008-08-04 02:30,4,21.2,21.3,21.07,21.15,0
20081201|2008-08-04 03:00,4,21.11,21.29,21.01,21.29,0
20081201|2008-08-04 03:30,4,21.28,21.79,21.28,21.5,0
20081201|2008-08-04 04:00,4,21.53,21.63,21.44,21.45,1
20081201|2008-08-04 04:30,4,21.45,21.5,21.35,21.4,0
20081201|2008-08-04 05:00,4,21.4,21.45,21.4,21.41,0
20081201|2008-08-04 05:30,4,21.4,21.4,21.39,21.39,0
20081201|2008-08-04 06:00,4,21.4,21.4,21.35,21.36,0
20081201|2008-08-04 06:30,4,21.33,21.33,21.12,21.12,0
20081201|2008-08-04 07:00,4,21.12,21.19,21,21.16,0
20081201|2008-08-04 07:30,4,21.16,21.35,21.16,21.3,0
20081201|2008-08-04 08:00,4,21.26,21.27,21.19,21.25,0
20081201|2008-08-04 08:30,4,21.25,21.4,21.22,21.3,0
20081201|2008-08-04 09:00,4,21.26,21.45,21.23,21.45,0
20081201|2008-08-04 09:30,4,21.3,21.32,21.2,21.2,0
20081201|2008-08-04 10:00,4,21.2,21.25,21.15,21.15,0
20081201|2008-08-04 10:30,4,21.15,21.3,20.77,21.25,1
20081201|2008-08-05 01:00,5,20.72,20.9,20.68,20.68,0
20081201|2008-08-05 01:30,5,20.62,20.62,20.41,20.6,1
20081201|2008-08-05 02:00,5,20.6,20.77,20.6,20.77,0
20081201|2008-08-05 02:30,5,20.7,20.75,20.55,20.6,0
20081201|2008-08-05 03:00,5,20.56,20.95,20.5,20.84,2
20081201|2008-08-05 03:30,5,20.72,20.74,20.5,20.74,1
20081201|2008-08-05 04:00,5,20.74,20.9,20.71,20.75,0
20081201|2008-08-05 04:30,5,20.8,20.92,20.76,20.92,0
20081201|2008-08-05 05:00,5,20.91,21.2,20.91,21.15,0
20081201|2008-08-05 05:30,5,21.15,21.5,21.06,21.25,0
20081201|2008-08-05 06:00,5,21.21,21.3,21,21,0
20081201|2008-08-05 06:30,5,20.95,21.1,20.91,21.05,0
20081201|2008-08-05 07:00,5,21.14,21.35,21.14,21.34,0
20081201|2008-08-05 07:30,5,21.35,21.74,21.35,21.62,0
20081201|2008-08-05 08:00,5,21.6,21.73,21.51,21.62,0
20081201|2008-08-05 08:30,5,21.6,21.73,21.56,21.65,0
20081201|2008-08-05 09:00,5,21.62,21.85,21.55,21.85,0
20081201|2008-08-05 09:30,5,21.84,21.85,21.75,21.84,0
20081201|2008-08-05 10:00,5,21.76,21.82,21.5,21.63,0
20081201|2008-08-05 10:30,5,21.63,21.67,21.59,21.65,0
20081201|2008-08-06 01:00,6,21.6,21.74,21.5,21.74,0
20081201|2008-08-06 01:30,6,21.74,22.49,21.66,22.4,0
20081201|2008-08-06 02:00,6,22.38,22.39,22.11,22.24,0
20081201|2008-08-06 02:30,6,22.2,22.35,22.18,22.35,0
20081201|2008-08-06 03:00,6,22.38,22.38,22.3,22.3,0
20081201|2008-08-06 03:30,6,22.28,22.34,22.21,22.34,0
20081201|2008-08-06 04:00,6,22.3,22.49,22.3,22.4,0
20081201|2008-08-06 04:30,6,22.42,22.7,22.4,22.6,0
20081201|2008-08-06 05:00,6,22.52,22.52,22.45,22.45,0
20081201|2008-08-06 05:30,6,22.5,22.5,22.5,22.5,0
20081201|2008-08-06 06:00,6,22.5,22.5,22.45,22.45,0
20081201|2008-08-06 06:30,6,22.41,22.41,22.35,22.35,0
20081201|2008-08-06 07:00,6,22.4,22.41,22.35,22.39,0
20081201|2008-08-06 07:30,6,22.38,22.38,22.1,22.2,2
20081201|2008-08-06 08:00,6,22.21,22.5,22.15,22.5,0
20081201|2008-08-06 08:30,6,22.5,22.51,22.45,22.46,0
20081201|2008-08-06 09:00,6,22.46,22.57,22.45,22.55,0
20081201|2008-08-06 09:30,6,22.57,22.6,22.3,22.31,0
20081201|2008-08-06 10:00,6,22.35,22.4,21.9,21.9,0
20081201|2008-08-06 10:30,6,21.9,22.19,21.85,22.19,1
20081201|2008-08-07 01:00,7,22.4,22.7,22.36,22.7,0
20081201|2008-08-07 01:30,7,22.7,23.15,22.7,22.95,1
20081201|2008-08-07 02:00,7,22.9,23.1,22.9,23,0
20081201|2008-08-07 02:30,7,22.95,23.05,22.88,23.05,0
20081201|2008-08-07 03:00,7,23.06,23.24,22.9,22.91,0
20081201|2008-08-07 03:30,7,22.9,23.05,22.9,23.05,0
20081201|2008-08-07 04:00,7,23,23.15,23,23.1,0
20081201|2008-08-07 04:30,7,23.05,23.1,23.05,23.1,0
20081201|2008-08-07 05:00,7,23.14,23.14,23,23,0
20081201|2008-08-07 05:30,7,23.05,23.05,23,23,0
20081201|2008-08-07 06:00,7,23.05,23.15,22.95,23.1,0
20081201|2008-08-07 06:30,7,23.1,23.1,23.1,23.1,0
20081201|2008-08-07 07:00,7,23.1,23.25,23.05,23.05,1
20081201|2008-08-07 07:30,7,23.1,23.19,22.9,22.92,0
20081201|2008-08-07 08:00,7,22.88,22.95,22.68,22.95,0
20081201|2008-08-07 08:30,7,22.95,22.97,22.81,22.85,0
20081201|2008-08-07 09:00,7,22.85,22.9,22.75,22.8,0
20081201|2008-08-07 09:30,7,22.9,22.95,22.85,22.85,0
20081201|2008-08-07 10:00,7,22.83,22.87,22.75,22.87,0
20081201|2008-08-07 10:30,7,22.8,22.8,22.75,22.77,0
20081201|2008-08-08 01:00,8,22.85,23.39,22.85,23.15,0
20081201|2008-08-08 01:30,8,23.13,23.15,22.85,22.85,0
20081201|2008-08-08 02:00,8,22.86,22.9,22.71,22.8,0
20081201|2008-08-08 02:30,8,22.84,22.84,22.6,22.64,0
20081201|2008-08-08 03:00,8,22.64,22.7,22.4,22.4,0
20081201|2008-08-08 03:30,8,22.5,22.64,22.3,22.63,1
20081201|2008-08-08 04:00,8,22.56,22.69,22.41,22.65,0
20081201|2008-08-08 04:30,8,22.65,22.69,22.5,22.5,0
20081201|2008-08-08 05:00,8,22.5,22.58,22.45,22.5,0
20081201|2008-08-08 05:30,8,22.5,22.53,22.41,22.53,0
20081201|2008-08-08 06:00,8,22.57,22.65,22.51,22.6,0
20081201|2008-08-08 06:30,8,22.63,22.75,22.61,22.75,0
20081201|2008-08-08 07:00,8,22.75,22.76,22.62,22.76,0
20081201|2008-08-08 07:30,8,22.7,22.75,22.57,22.6,0
20081201|2008-08-08 08:00,8,22.63,22.73,22.6,22.73,0
20081201|2008-08-08 08:30,8,22.75,22.77,22.6,22.69,0
20081201|2008-08-08 09:00,8,22.69,22.69,22.55,22.58,0
20081201|2008-08-08 09:30,8,22.6,22.65,22.6,22.6,0
20081201|2008-08-08 10:00,8,22.64,22.64,22.55,22.6,0
20081201|2008-08-08 10:30,8,22.6,22.6,22.5,22.55,0
20081201|2008-08-11 01:00,11,22.89,22.89,22.7,22.75,0
20081201|2008-08-11 01:30,11,22.83,22.95,22.75,22.95,0
20081201|2008-08-11 02:00,11,22.95,23.07,22.95,22.95,0
20081201|2008-08-11 02:30,11,22.85,22.93,22.81,22.85,0
20081201|2008-08-11 03:00,11,22.85,22.92,22.75,22.8,0
20081201|2008-08-11 03:30,11,22.8,22.85,22.76,22.8,0
20081201|2008-08-11 04:00,11,22.85,22.9,22.71,22.9,0
20081201|2008-08-11 04:30,11,22.9,22.95,22.8,22.8,0
20081201|2008-08-11 05:00,11,22.85,22.85,22.75,22.8,0
20081201|2008-08-11 05:30,11,22.8,22.85,22.66,22.75,0
20081201|2008-08-11 06:00,11,22.8,22.91,22.8,22.91,0
20081201|2008-08-11 06:30,11,22.89,22.95,22.78,22.87,0
20081201|2008-08-11 07:00,11,22.9,22.9,22.71,22.85,0
20081201|2008-08-11 07:30,11,22.75,22.75,22.56,22.65,0
20081201|2008-08-11 08:00,11,22.56,22.75,22.48,22.67,0
20081201|2008-08-11 08:30,11,22.73,22.74,22.56,22.56,0
20081201|2008-08-11 09:00,11,22.68,22.74,22.62,22.73,0
20081201|2008-08-11 09:30,11,22.72,22.77,22.7,22.7,0
20081201|2008-08-11 10:00,11,22.65,22.71,22.59,22.61,0
20081201|2008-08-11 10:30,11,22.7,22.72,22.6,22.72,0
20081201|2008-08-12 01:00,12,22.31,22.6,22.3,22.6,0
20081201|2008-08-12 01:30,12,22.6,22.65,22.56,22.61,0
20081201|2008-08-12 02:00,12,22.61,22.8,22.61,22.62,0
20081201|2008-08-12 02:30,12,22.7,22.8,22.7,22.78,0
20081201|2008-08-12 03:00,12,22.65,22.78,22.65,22.7,0
20081201|2008-08-12 03:30,12,22.7,22.7,22.6,22.67,0
20081201|2008-08-12 04:00,12,22.7,22.8,22.7,22.8,0
20081201|2008-08-12 04:30,12,22.78,22.8,22.75,22.78,0
20081201|2008-08-12 05:00,12,22.78,22.9,22.75,22.9,0
20081201|2008-08-12 05:30,12,22.85,22.88,22.84,22.88,0
20081201|2008-08-12 06:30,12,22.8,22.8,22.77,22.77,0
20081201|2008-08-12 07:00,12,22.85,23.09,22.85,23,0
20081201|2008-08-12 07:30,12,22.95,23.3,22.93,23.28,1
20081201|2008-08-12 08:00,12,23.3,23.6,23.3,23.47,2
20081201|2008-08-12 08:30,12,23.45,23.5,23.36,23.4,0
20081201|2008-08-12 09:00,12,23.36,23.45,23.31,23.45,0
20081201|2008-08-12 09:30,12,23.45,23.55,23.41,23.41,0
20081201|2008-08-12 10:00,12,23.4,23.4,23.26,23.31,0
20081201|2008-08-12 10:30,12,23.31,23.55,23.26,23.54,0
20081201|2008-08-13 01:00,13,23.29,24.05,23.29,23.97,0
20081201|2008-08-13 01:30,13,23.97,23.97,23.8,23.9,1
20081201|2008-08-13 02:00,13,23.9,23.94,23.75,23.9,0
20081201|2008-08-13 02:30,13,23.9,23.94,23.85,23.9,0
20081201|2008-08-13 03:00,13,23.85,23.86,23.72,23.8,0
20081201|2008-08-13 03:30,13,23.83,24,23.83,23.97,0
20081201|2008-08-13 04:00,13,23.9,24.05,23.9,23.99,0
20081201|2008-08-13 04:30,13,24,24,23.88,23.95,0
20081201|2008-08-13 05:00,13,23.95,23.95,23.82,23.85,0
20081201|2008-08-13 05:30,13,23.85,23.89,23.8,23.89,0
20081201|2008-08-13 06:00,13,23.9,23.95,23.85,23.95,0
20081201|2008-08-13 06:30,13,23.94,23.98,23.94,23.95,0
20081201|2008-08-13 07:00,13,23.95,24.05,23.95,23.96,0
20081201|2008-08-13 07:30,13,23.97,24.02,23.79,23.95,0
20081201|2008-08-13 08:00,13,23.9,23.9,23.75,23.78,0
20081201|2008-08-13 08:30,13,23.85,23.95,23.8,23.8,0
20081201|2008-08-13 09:00,13,23.8,23.87,23.8,23.85,0
20081201|2008-08-13 09:30,13,23.89,24.04,23.69,23.7,1
20081201|2008-08-13 10:00,13,23.67,23.75,23.6,23.6,0
20081201|2008-08-13 10:30,13,23.68,23.86,23.68,23.86,0
20081201|2008-08-14 01:00,14,23.83,24.4,23.83,24.03,0
20081201|2008-08-14 01:30,14,24.01,24.05,23.8,23.83,0
20081201|2008-08-14 02:00,14,23.82,23.94,23.7,23.94,0
20081201|2008-08-14 02:30,14,23.9,23.94,23.84,23.85,0
20081201|2008-08-14 03:00,14,23.93,23.94,23.9,23.9,0
20081201|2008-08-14 03:30,14,23.86,23.86,23.75,23.85,0
20081201|2008-08-14 04:00,14,23.85,23.85,23.7,23.75,0
20081201|2008-08-14 04:30,14,23.7,23.75,23.6,23.74,0
20081201|2008-08-14 05:00,14,23.7,23.7,23.52,23.52,0
20081201|2008-08-14 05:30,14,23.55,23.6,23.5,23.6,0
20081201|2008-08-14 06:00,14,23.6,23.62,23.5,23.5,0
20081201|2008-08-14 06:30,14,23.5,23.55,23.4,23.5,0
20081201|2008-08-14 07:00,14,23.53,23.57,23.47,23.49,0
20081201|2008-08-14 07:30,14,23.55,23.6,23.4,23.41,0
20081201|2008-08-14 08:00,14,23.41,23.41,23.32,23.4,0
20081201|2008-08-14 08:30,14,23.4,23.5,23.4,23.45,0
20081201|2008-08-14 09:00,14,23.45,23.5,23.45,23.5,0
20081201|2008-08-14 09:30,14,23.5,23.53,23.42,23.53,0
20081201|2008-08-14 10:00,14,23.48,23.48,23.4,23.45,0
20081201|2008-08-14 10:30,14,23.46,23.46,23.37,23.4,0
20081201|2008-08-14 11:00,14,23.37,23.37,23.37,23.37,0
20081201|2008-08-15 07:30,15,23.3,23.34,23.3,23.34,0
20081201|2008-08-15 08:00,15,23.35,23.4,23.31,23.35,0
20081201|2008-08-15 08:30,15,23.31,23.35,23.25,23.25,0
20081201|2008-08-15 09:00,15,23.3,23.3,23.25,23.25,0
20081201|2008-08-15 09:30,15,23.2,23.2,23.09,23.09,0
20081201|2008-08-15 10:00,15,23.18,23.2,23.15,23.15,0
20081201|2008-08-15 10:30,15,23.2,23.3,23.2,23.23,0
20081201|2008-08-18 01:00,18,23.49,23.8,23.49,23.8,0
20081201|2008-08-18 01:30,18,23.8,23.88,23.7,23.88,0
20081201|2008-08-18 02:00,18,23.85,23.88,23.6,23.61,0
20081201|2008-08-18 02:30,18,23.61,23.65,23.56,23.56,0
20081201|2008-08-18 03:00,18,23.65,23.7,23.62,23.62,0
20081201|2008-08-18 03:30,18,23.61,23.7,23.58,23.7,0
20081201|2008-08-18 04:00,18,23.7,23.78,23.67,23.67,0
20081201|2008-08-18 04:30,18,23.65,23.69,23.65,23.65,0
20081201|2008-08-18 05:00,18,23.62,23.62,23.52,23.61,0
20081201|2008-08-18 05:30,18,23.64,23.65,23.55,23.55,0
20081201|2008-08-18 06:00,18,23.55,23.6,23.5,23.6,0
20081201|2008-08-18 06:30,18,23.52,23.6,23.5,23.55,0
20081201|2008-08-18 07:00,18,23.5,23.65,23.5,23.64,0
20081201|2008-08-18 07:30,18,23.62,23.68,23.6,23.68,0
20081201|2008-08-18 08:00,18,23.65,23.77,23.65,23.75,0
20081201|2008-08-18 08:30,18,23.76,23.82,23.7,23.7,0
20081201|2008-08-18 09:00,18,23.69,23.69,23.6,23.61,0
20081201|2008-08-18 09:30,18,23.6,23.65,23.56,23.6,0
20081201|2008-08-18 10:00,18,23.57,23.67,23.55,23.67,0
20081201|2008-08-18 10:30,18,23.67,23.67,23.66,23.66,0
20081201|2008-08-19 01:00,19,23.36,23.65,23.36,23.5,1
20081201|2008-08-19 01:30,19,23.5,23.7,23.5,23.7,0
20081201|2008-08-19 02:00,19,23.6,23.75,23.6,23.67,0
20081201|2008-08-19 02:30,19,23.68,23.73,23.61,23.63,0
20081201|2008-08-19 03:00,19,23.7,23.78,23.7,23.75,0
20081201|2008-08-19 03:30,19,23.75,23.77,23.7,23.77,0
20081201|2008-08-19 04:00,19,23.77,23.8,23.67,23.67,0
20081201|2008-08-19 04:30,19,23.7,23.75,23.7,23.7,0
20081201|2008-08-19 05:00,19,23.7,23.77,23.7,23.77,0
20081201|2008-08-19 05:30,19,23.75,23.77,23.75,23.76,0
20081201|2008-08-19 06:30,19,23.74,23.74,23.7,23.72,0
20081201|2008-08-19 07:00,19,23.72,23.75,23.68,23.68,0
20081201|2008-08-19 07:30,19,23.66,23.7,23.66,23.7,0
20081201|2008-08-19 08:00,19,23.7,23.81,23.7,23.8,0
20081201|2008-08-19 08:30,19,23.79,23.8,23.7,23.75,0
20081201|2008-08-19 09:00,19,23.75,23.79,23.75,23.79,0
20081201|2008-08-19 09:30,19,23.8,23.8,23.71,23.71,0
20081201|2008-08-19 10:00,19,23.7,23.79,23.7,23.79,0
20081201|2008-08-19 10:30,19,23.75,23.85,23.75,23.85,0
20081201|2008-08-20 01:00,20,23.9,24.15,23.81,23.91,0
20081201|2008-08-20 01:30,20,23.95,24.05,23.9,23.95,0
20081201|2008-08-20 02:00,20,24.05,24.1,23.9,24.09,0
20081201|2008-08-20 02:30,20,24.03,24.09,24,24.09,0
20081201|2008-08-20 03:00,20,24.09,24.15,24.06,24.1,0
20081201|2008-08-20 03:30,20,24.1,24.1,24.05,24.1,0
20081201|2008-08-20 04:00,20,24.13,24.37,24.13,24.37,0
20081201|2008-08-20 04:30,20,24.35,24.5,24.25,24.47,2
20081201|2008-08-20 05:00,20,24.38,24.48,24.38,24.45,0
20081201|2008-08-20 05:30,20,24.45,24.48,24.43,24.48,0
20081201|2008-08-20 06:00,20,24.49,24.65,24.49,24.5,0
20081201|2008-08-20 06:30,20,24.5,24.74,24.5,24.7,0
20081201|2008-08-20 07:00,20,24.65,24.75,24.6,24.6,0
20081201|2008-08-20 07:30,20,24.62,24.62,24.56,24.6,0
20081201|2008-08-20 08:00,20,24.6,24.72,24.6,24.65,0
20081201|2008-08-20 08:30,20,24.66,24.66,24.64,24.65,0
20081201|2008-08-20 09:00,20,24.65,24.69,24.64,24.68,0
20081201|2008-08-20 09:30,20,24.68,24.73,24.46,24.5,1
20081201|2008-08-20 10:00,20,24.5,24.51,24.3,24.35,0
20081201|2008-08-20 10:30,20,24.35,24.4,24.35,24.4,0
20081201|2008-08-21 01:00,21,24.87,25.1,24.82,24.95,0
20081201|2008-08-21 01:30,21,24.95,24.95,24.74,24.8,0
20081201|2008-08-21 02:00,21,24.75,24.85,24.65,24.65,0
20081201|2008-08-21 02:30,21,24.75,24.9,24.66,24.66,0
20081201|2008-08-21 03:00,21,24.7,24.77,24.7,24.76,0
20081201|2008-08-21 03:30,21,24.8,24.8,24.6,24.65,0
20081201|2008-08-21 04:00,21,24.61,24.65,24.53,24.64,0
20081201|2008-08-21 04:30,21,24.62,24.7,24.62,24.7,0
20081201|2008-08-21 05:00,21,24.61,24.7,24.61,24.7,0
20081201|2008-08-21 05:30,21,24.68,24.7,24.6,24.68,0
20081201|2008-08-21 06:00,21,24.6,24.65,24.53,24.53,0
20081201|2008-08-21 06:30,21,24.64,24.65,24.6,24.65,0
20081201|2008-08-21 07:00,21,24.69,24.69,24.6,24.65,0
20081201|2008-08-21 07:30,21,24.6,24.67,24.6,24.67,0
20081201|2008-08-21 08:00,21,24.68,24.8,24.68,24.76,0
20081201|2008-08-21 08:30,21,24.79,24.79,24.69,24.69,0
20081201|2008-08-21 09:00,21,24.65,24.7,24.65,24.65,0
20081201|2008-08-21 09:30,21,24.62,24.79,24.62,24.75,0
20081201|2008-08-21 10:00,21,24.7,24.76,24.7,24.7,0
20081201|2008-08-21 10:30,21,24.67,24.7,24.65,24.65,0
20081201|2008-08-22 01:00,22,24.8,24.95,24.61,24.61,0
20081201|2008-08-22 01:30,22,24.65,24.78,24.65,24.75,0
20081201|2008-08-22 02:00,22,24.7,24.7,24.55,24.56,0
20081201|2008-08-22 02:30,22,24.65,24.65,24.65,24.65,0
20081201|2008-08-22 03:00,22,24.66,24.66,24.51,24.53,0
20081201|2008-08-22 03:30,22,24.53,24.64,24.53,24.6,0
20081201|2008-08-22 04:00,22,24.59,24.59,24.5,24.5,0
20081201|2008-08-22 04:30,22,24.55,24.6,24.55,24.6,0
20081201|2008-08-22 05:00,22,24.6,24.6,24.59,24.59,0
20081201|2008-08-22 05:30,22,24.55,24.59,24.47,24.47,0
20081201|2008-08-22 06:00,22,24.49,24.59,24.46,24.55,0
20081201|2008-08-22 06:30,22,24.55,24.55,24.5,24.55,0
20081201|2008-08-22 07:00,22,24.51,24.55,24.51,24.55,0
20081201|2008-08-22 07:30,22,24.55,24.57,24.55,24.57,0
20081201|2008-08-22 08:00,22,24.55,24.6,24.55,24.6,0
20081201|2008-08-22 08:30,22,24.58,24.61,24.55,24.61,0
20081201|2008-08-22 09:00,22,24.62,24.62,24.62,24.62,0
20081201|2008-08-22 09:30,22,24.56,24.58,24.54,24.58,0
20081201|2008-08-22 10:00,22,24.6,24.6,24.51,24.6,0
20081201|2008-08-22 10:30,22,24.62,24.69,24.57,24.69,0
20081201|2008-08-22 11:00,22,24.69,24.69,24.69,24.69,0
20081201|2008-08-25 01:00,25,24.3,24.3,24.3,24.3,0
20081201|2008-08-25 02:00,25,24.45,24.55,24.45,24.53,0
20081201|2008-08-25 02:30,25,24.5,24.5,24.5,24.5,0
20081201|2008-08-25 03:00,25,24.45,24.49,24.45,24.49,0
20081201|2008-08-25 03:30,25,24.49,24.49,24.4,24.4,0
20081201|2008-08-25 04:00,25,24.45,24.45,24.45,24.45,0
20081201|2008-08-25 04:30,25,24.49,24.55,24.49,24.55,0
20081201|2008-08-25 05:00,25,24.51,24.51,24.5,24.5,0
20081201|2008-08-25 05:30,25,24.54,24.54,24.5,24.54,0
20081201|2008-08-25 07:00,25,24.54,24.54,24.54,24.54,0
20081201|2008-08-25 07:30,25,24.55,24.55,24.55,24.55,0
20081201|2008-08-25 08:00,25,24.56,24.56,24.5,24.5,0
20081201|2008-08-25 08:30,25,24.47,24.51,24.45,24.45,0
20081201|2008-08-25 09:00,25,24.45,24.45,24.3,24.31,0
20081201|2008-08-25 09:30,25,24.3,24.38,24.3,24.38,0
20081201|2008-08-25 10:00,25,24.38,24.38,24.37,24.37,0
20081201|2008-08-25 10:30,25,24.31,24.31,24.3,24.3,0
20081201|2008-08-26 01:00,26,24.4,24.4,24.26,24.35,0
20081201|2008-08-26 01:30,26,24.32,24.32,24.03,24.1,0
20081201|2008-08-26 02:00,26,24.1,24.25,24.05,24.2,0
20081201|2008-08-26 02:30,26,24.17,24.3,24.17,24.3,0
20081201|2008-08-26 03:00,26,24.3,24.3,24.15,24.2,0
20081201|2008-08-26 03:30,26,24.2,24.26,24.15,24.26,0
20081201|2008-08-26 04:00,26,24.25,24.27,24.2,24.2,0
20081201|2008-08-26 04:30,26,24.21,24.26,24.2,24.21,0
20081201|2008-08-26 05:00,26,24.21,24.35,24.16,24.35,0
20081201|2008-08-26 06:00,26,24.3,24.35,24.26,24.35,0
20081201|2008-08-26 06:30,26,24.35,24.56,24.3,24.52,0
20081201|2008-08-26 07:00,26,24.52,24.61,24.5,24.5,0
20081201|2008-08-26 07:30,26,24.5,24.6,24.5,24.6,0
20081201|2008-08-26 08:00,26,24.6,24.64,24.55,24.6,0
20081201|2008-08-26 08:30,26,24.6,24.73,24.6,24.65,0
20081201|2008-08-26 09:00,26,24.64,24.75,24.6,24.75,0
20081201|2008-08-26 09:30,26,24.65,24.75,24.6,24.75,0
20081201|2008-08-26 10:00,26,24.7,24.75,24.7,24.75,0
20081201|2008-08-26 10:30,26,24.72,24.74,24.69,24.74,0
20081201|2008-08-26 11:00,26,24.78,24.78,24.78,24.78,0
20081201|2008-08-27 01:00,27,24.75,24.92,24.65,24.85,0
20081201|2008-08-27 01:30,27,24.85,25.16,24.8,25,1
20081201|2008-08-27 02:00,27,25,25.09,24.92,25.05,0
20081201|2008-08-27 02:30,27,25.05,25.1,25.01,25.01,0
20081201|2008-08-27 03:00,27,25.05,25.1,25,25,0
20081201|2008-08-27 03:30,27,25,25.1,24.98,25.1,0
20081201|2008-08-27 04:00,27,25.07,25.2,25.07,25.2,0
20081201|2008-08-27 04:30,27,25.15,25.25,25.12,25.25,0
20081201|2008-08-27 05:00,27,25.16,25.24,25.1,25.1,0
20081201|2008-08-27 05:30,27,25.1,25.15,25.07,25.07,0
20081201|2008-08-27 06:00,27,25.06,25.06,25.05,25.06,0
20081201|2008-08-27 06:30,27,25.1,25.15,25.1,25.15,0
20081201|2008-08-27 07:00,27,25.15,25.25,25.15,25.2,0
20081201|2008-08-27 07:30,27,25.2,25.2,25.18,25.2,0
20081201|2008-08-27 08:00,27,25.2,25.3,25.2,25.22,0
20081201|2008-08-27 08:30,27,25.24,25.24,25.1,25.1,0
20081201|2008-08-27 09:00,27,25.12,25.17,25.1,25.1,0
20081201|2008-08-27 09:30,27,25.09,25.3,25.03,25.15,0
20081201|2008-08-27 10:00,27,25.15,25.18,25.07,25.07,0
20081201|2008-08-27 10:30,27,25.06,25.15,25.06,25.15,0
20081201|2008-08-28 01:00,28,25.22,25.37,25.22,25.37,0
20081201|2008-08-28 01:30,28,25.37,25.45,25.37,25.39,0
20081201|2008-08-28 02:00,28,25.38,25.38,25.31,25.32,0
20081201|2008-08-28 02:30,28,25.3,25.38,25.3,25.32,0
20081201|2008-08-28 03:00,28,25.38,25.42,25.34,25.34,0
20081201|2008-08-28 03:30,28,25.34,25.35,25.3,25.3,0
20081201|2008-08-28 04:00,28,25.34,25.43,25.34,25.4,0
20081201|2008-08-28 04:30,28,25.38,25.38,25.38,25.38,0
20081201|2008-08-28 05:00,28,25.42,25.42,25.4,25.4,0
20081201|2008-08-28 05:30,28,25.4,25.43,25.4,25.43,0
20081201|2008-08-28 06:00,28,25.44,25.46,25.44,25.46,0
20081201|2008-08-28 06:30,28,25.45,25.47,25.43,25.43,0
20081201|2008-08-28 07:00,28,25.43,25.43,25.37,25.4,0
20081201|2008-08-28 07:30,28,25.4,25.42,25.4,25.4,0
20081201|2008-08-28 08:00,28,25.37,25.44,25.3,25.4,0
20081201|2008-08-28 08:30,28,25.39,25.39,25.29,25.29,0
20081201|2008-08-28 09:00,28,25.25,25.3,25.23,25.26,0
20081201|2008-08-28 09:30,28,25.28,25.28,25.01,25.16,0
20081201|2008-08-28 10:00,28,25.16,25.24,25.05,25.1,0
20081201|2008-08-28 10:30,28,25.08,25.12,24.8,24.86,1
20081201|2008-08-29 01:00,29,25,25.1,24.86,25,0
20081201|2008-08-29 01:30,29,25.05,25.15,25.05,25.08,0
20081201|2008-08-29 02:00,29,25.05,25.06,25,25.06,0
20081201|2008-08-29 02:30,29,25.1,25.1,25.08,25.08,0
20081201|2008-08-29 03:00,29,25.1,25.1,25.07,25.07,0
20081201|2008-08-29 03:30,29,25.07,25.09,25,25.05,0
20081201|2008-08-29 04:00,29,25.04,25.05,24.86,24.95,0
20081201|2008-08-29 04:30,29,25,25.01,25,25.01,0
20081201|2008-08-29 05:00,29,25.08,25.13,25.08,25.13,0
20081201|2008-08-29 05:30,29,25.13,25.24,25.1,25.1,0
20081201|2008-08-29 06:00,29,25.12,25.12,25.08,25.09,0
20081201|2008-08-29 06:30,29,25.1,25.1,25.06,25.06,0
20081201|2008-08-29 07:30,29,25.1,25.15,25.1,25.15,0
20081201|2008-08-29 08:00,29,25.19,25.22,25.17,25.2,0
20081201|2008-08-29 08:30,29,25.15,25.15,25.1,25.12,0
20081201|2008-08-29 09:00,29,25.15,25.18,25.15,25.17,0
20081201|2008-08-29 09:30,29,25.2,25.2,25.15,25.15,0
20081201|2008-08-29 10:00,29,25.15,25.2,25.15,25.2,0
20081201|2008-08-29 10:30,29,25.24,25.34,25.24,25.34,0
20081201|2008-09-01 01:00,1,25.17,25.19,25,25.19,0
20081201|2008-09-01 01:30,1,25.27,25.4,25.27,25.38,0
20081201|2008-09-01 02:00,1,25.39,25.43,25.34,25.4,0
20081201|2008-09-01 02:30,1,25.35,25.4,25.22,25.26,0
20081201|2008-09-01 03:00,1,25.29,25.32,25.2,25.2,0
20081201|2008-09-01 03:30,1,25.25,25.3,25.2,25.3,0
20081201|2008-09-01 04:00,1,25.25,25.25,25.2,25.2,0
20081201|2008-09-01 04:30,1,25.22,25.22,25.15,25.2,0
20081201|2008-09-01 05:00,1,25.17,25.19,25.15,25.19,0
20081201|2008-09-01 05:30,1,25.15,25.25,25.15,25.16,1
20081201|2008-09-01 06:00,1,25.16,25.19,25.12,25.18,0
20081201|2008-09-01 06:30,1,25.2,25.2,25.15,25.15,0
20081201|2008-09-01 07:00,1,25.19,25.22,25.19,25.2,0
20081201|2008-09-01 07:30,1,25.22,25.25,25.2,25.2,0
20081201|2008-09-01 08:00,1,25.25,25.25,24.9,25.1,0
20081201|2008-09-01 08:30,1,25.1,25.1,25.05,25.1,0
20081201|2008-09-01 09:00,1,25.05,25.05,24.9,24.95,0
20081201|2008-09-01 09:30,1,24.95,24.95,24.9,24.93,0
20081201|2008-09-01 10:00,1,24.95,25.05,24.9,25.05,0
20081201|2008-09-01 10:30,1,25.05,25.05,24.9,24.95,0
20081201|2008-09-02 01:00,2,24.9,24.95,24.7,24.7,0
20081201|2008-09-02 01:30,2,24.7,24.75,24.55,24.6,0
20081201|2008-09-02 02:00,2,24.64,24.69,24.55,24.57,0
20081201|2008-09-02 02:30,2,24.55,24.55,24.35,24.49,0
20081201|2008-09-02 03:00,2,24.45,24.58,24.4,24.55,0
20081201|2008-09-02 03:30,2,24.55,24.65,24.55,24.65,0
20081201|2008-09-02 04:00,2,24.63,24.64,24.56,24.6,0
20081201|2008-09-02 04:30,2,24.62,24.75,24.57,24.75,0
20081201|2008-09-02 05:00,2,24.62,24.62,24.62,24.62,0
20081201|2008-09-02 05:30,2,24.75,24.77,24.7,24.7,0
20081201|2008-09-02 06:00,2,24.7,24.75,24.61,24.65,0
20081201|2008-09-02 06:30,2,24.7,24.78,24.7,24.76,0
20081201|2008-09-02 07:00,2,24.71,24.72,24.66,24.66,0
20081201|2008-09-02 07:30,2,24.7,24.7,24.66,24.66,0
20081201|2008-09-02 08:00,2,24.66,24.7,24.62,24.67,0
20081201|2008-09-02 08:30,2,24.67,24.74,24.64,24.72,0
20081201|2008-09-02 09:00,2,24.75,24.78,24.75,24.78,0
20081201|2008-09-02 09:30,2,24.76,24.78,24.64,24.67,0
20081201|2008-09-02 10:00,2,24.72,24.76,24.56,24.65,0
20081201|2008-09-02 10:30,2,24.62,24.62,24.6,24.62,0
20081201|2008-09-03 01:00,3,24.6,24.83,24.6,24.8,0
20081201|2008-09-03 01:30,3,24.84,24.86,24.74,24.74,0
20081201|2008-09-03 02:00,3,24.7,24.7,24.46,24.46,0
20081201|2008-09-03 02:30,3,24.46,24.55,24.45,24.5,0
20081201|2008-09-03 03:00,3,24.43,24.5,24.43,24.45,0
20081201|2008-09-03 03:30,3,24.45,24.55,24.44,24.54,0
20081201|2008-09-03 04:00,3,24.5,24.55,24.47,24.51,0
20081201|2008-09-03 04:30,3,24.57,24.6,24.57,24.6,0
20081201|2008-09-03 05:00,3,24.6,24.6,24.52,24.52,0
20081201|2008-09-03 05:30,3,24.55,24.65,24.55,24.65,0
20081201|2008-09-03 06:00,3,24.65,24.7,24.63,24.63,0
20081201|2008-09-03 06:30,3,24.6,24.64,24.55,24.57,0
20081201|2008-09-03 07:00,3,24.61,24.65,24.54,24.58,0
20081201|2008-09-03 07:30,3,24.62,24.65,24.58,24.58,0
20081201|2008-09-03 08:00,3,24.58,24.6,24.48,24.55,0
20081201|2008-09-03 08:30,3,24.51,24.6,24.5,24.6,0
20081201|2008-09-03 09:00,3,24.55,24.63,24.55,24.55,0
20081201|2008-09-03 09:30,3,24.52,24.53,24.41,24.5,0
20081201|2008-09-03 10:00,3,24.5,24.5,24.36,24.43,0
20081201|2008-09-03 10:30,3,24.43,24.45,24.37,24.4,0
20081201|2008-09-04 01:00,4,24.55,24.7,24.5,24.65,0
20081201|2008-09-04 01:30,4,24.65,24.72,24.62,24.62,0
20081201|2008-09-04 02:00,4,24.65,24.65,24.57,24.57,0
20081201|2008-09-04 02:30,4,24.6,24.7,24.6,24.7,0
20081201|2008-09-04 03:00,4,24.7,24.8,24.7,24.7,0
20081201|2008-09-04 03:30,4,24.74,24.8,24.7,24.8,0
20081201|2008-09-04 04:00,4,24.83,24.85,24.8,24.85,0
20081201|2008-09-04 04:30,4,24.8,24.8,24.8,24.8,0
20081201|2008-09-04 05:00,4,24.76,24.76,24.75,24.75,0
20081201|2008-09-04 05:30,4,24.84,24.84,24.84,24.84,0
20081201|2008-09-04 06:00,4,24.8,24.8,24.7,24.77,0
20081201|2008-09-04 06:30,4,24.71,24.77,24.7,24.71,0
20081201|2008-09-04 07:00,4,24.71,24.8,24.7,24.76,0
20081201|2008-09-04 07:30,4,24.75,24.8,24.69,24.7,0
20081201|2008-09-04 08:00,4,24.71,24.71,24.69,24.7,0
20081201|2008-09-04 08:30,4,24.69,24.71,24.67,24.7,0
20081201|2008-09-04 09:00,4,24.7,24.71,24.68,24.69,0
20081201|2008-09-04 09:30,4,24.66,24.69,24.55,24.6,0
20081201|2008-09-04 10:00,4,24.63,24.68,24.45,24.48,0
20081201|2008-09-04 10:30,4,24.44,24.58,24.44,24.5,0
20081201|2008-09-04 11:00,4,24.5,24.5,24.5,24.5,0
20081201|2008-09-05 01:00,5,24.55,24.55,24.55,24.55,0
20081201|2008-09-05 01:30,5,24.55,24.69,24.55,24.65,0
20081201|2008-09-05 02:00,5,24.64,24.64,24.45,24.49,0
20081201|2008-09-05 02:30,5,24.57,24.59,24.5,24.54,0
20081201|2008-09-05 03:00,5,24.51,24.51,24.41,24.45,0
20081201|2008-09-05 03:30,5,24.45,24.47,24.45,24.47,0
20081201|2008-09-05 04:00,5,24.5,24.53,24.5,24.5,0
20081201|2008-09-05 04:30,5,24.5,24.55,24.5,24.55,0
20081201|2008-09-05 05:00,5,24.52,24.57,24.5,24.57,0
20081201|2008-09-05 05:30,5,24.5,24.55,24.5,24.5,0
20081201|2008-09-05 06:00,5,24.49,24.55,24.43,24.55,0
20081201|2008-09-05 06:30,5,24.55,24.55,24.5,24.55,0
20081201|2008-09-05 07:00,5,24.55,24.6,24.48,24.48,0
20081201|2008-09-05 07:30,5,24.48,24.52,24.45,24.52,0
20081201|2008-09-05 08:00,5,24.52,24.56,24.5,24.55,0
20081201|2008-09-05 08:30,5,24.55,24.55,24.45,24.5,0
20081201|2008-09-05 09:00,5,24.45,24.45,24.3,24.3,0
20081201|2008-09-05 09:30,5,24.32,24.35,24.3,24.35,0
20081201|2008-09-05 10:00,5,24.38,24.4,24.33,24.39,0
20081201|2008-09-05 10:30,5,24.35,24.35,24.3,24.3,0
20081201|2008-09-08 01:00,8,24.7,24.75,24.45,24.53,0
20081201|2008-09-08 01:30,8,24.61,24.61,24.52,24.56,0
20081201|2008-09-08 02:00,8,24.52,24.6,24.5,24.6,0
20081201|2008-09-08 02:30,8,24.6,24.63,24.6,24.6,0
20081201|2008-09-08 03:00,8,24.58,24.58,24.41,24.41,0
20081201|2008-09-08 03:30,8,24.41,24.43,24.35,24.39,0
20081201|2008-09-08 04:00,8,24.4,24.4,24.32,24.37,0
20081201|2008-09-08 04:30,8,24.38,24.38,24.3,24.37,0
20081201|2008-09-08 05:00,8,24.35,24.35,24.18,24.25,0
20081201|2008-09-08 05:30,8,24.25,24.27,24.15,24.25,0
20081201|2008-09-08 06:00,8,24.25,24.25,24.07,24.15,0
20081201|2008-09-08 06:30,8,24.19,24.24,24.19,24.19,0
20081201|2008-09-08 07:00,8,24.2,24.24,24.17,24.17,0
20081201|2008-09-08 07:30,8,24.21,24.21,24.21,24.21,0
20081201|2008-09-08 09:00,8,24.2,24.25,24,24.2,0
20081201|2008-09-08 09:30,8,24.2,24.24,24.15,24.16,0
20081201|2008-09-08 10:00,8,24.16,24.21,24.05,24.05,0
20081201|2008-09-08 10:30,8,24.05,24.1,23.93,23.95,0
20081201|2008-09-09 01:00,9,23.85,23.85,23.51,23.8,0
20081201|2008-09-09 01:30,9,23.75,23.85,23.67,23.67,0
20081201|2008-09-09 02:00,9,23.7,23.7,23.45,23.55,0
20081201|2008-09-09 02:30,9,23.57,23.69,23.4,23.4,0
20081201|2008-09-09 03:00,9,23.41,23.45,23.25,23.25,0
20081201|2008-09-09 03:30,9,23.3,23.35,23.04,23.28,0
20081201|2008-09-09 04:00,9,23.27,23.4,23.27,23.35,0
20081201|2008-09-09 04:30,9,23.36,23.4,23.25,23.25,0
20081201|2008-09-09 05:00,9,23.25,23.34,23.21,23.26,0
20081201|2008-09-09 05:30,9,23.25,23.25,23.1,23.11,0
20081201|2008-09-09 06:00,9,23.17,23.2,23.04,23.04,0
20081201|2008-09-09 06:30,9,23.04,23.15,23,23,0
20081201|2008-09-09 07:00,9,23,23.14,22.94,23.12,1
20081201|2008-09-09 07:30,9,23.09,23.15,22.95,23.1,0
20081201|2008-09-09 08:00,9,23.1,23.15,22.96,23.14,0
20081201|2008-09-09 08:30,9,23.12,23.14,22.92,23.14,1
20081201|2008-09-09 09:00,9,23.05,23.14,23,23,0
20081201|2008-09-09 09:30,9,22.99,23.09,22.91,23.04,0
20081201|2008-09-09 10:00,9,23,23,22.76,22.91,0
20081201|2008-09-09 10:30,9,22.85,22.85,22.75,22.8,0
20081201|2008-09-10 01:00,10,23.02,23.03,22.68,22.7,0
20081201|2008-09-10 01:30,10,22.7,22.9,22.66,22.9,0
20081201|2008-09-10 02:00,10,22.86,23.1,22.75,23,0
20081201|2008-09-10 02:30,10,23.05,23.05,23,23,0
20081201|2008-09-10 03:00,10,22.98,22.98,22.85,22.94,0
20081201|2008-09-10 03:30,10,22.91,23.05,22.91,23,0
20081201|2008-09-10 04:00,10,23.05,23.05,22.87,22.87,0
20081201|2008-09-10 04:30,10,22.9,22.9,22.81,22.81,0
20081201|2008-09-10 05:00,10,22.83,22.85,22.78,22.78,0
20081201|2008-09-10 05:30,10,22.85,22.9,22.8,22.82,0
20081201|2008-09-10 06:00,10,22.87,23.07,22.87,23.07,0
20081201|2008-09-10 06:30,10,23.05,23.08,22.9,22.93,0
20081201|2008-09-10 07:00,10,22.9,22.95,22.75,22.85,0
20081201|2008-09-10 07:30,10,22.86,22.9,22.81,22.85,0
20081201|2008-09-10 08:00,10,22.86,22.95,22.86,22.87,0
20081201|2008-09-10 08:30,10,22.87,22.94,22.87,22.9,0
20081201|2008-09-10 09:00,10,22.88,22.88,22.74,22.85,0
20081201|2008-09-10 09:30,10,22.83,22.94,22.66,22.7,0
20081201|2008-09-10 10:00,10,22.7,22.8,22.6,22.6,0
20081201|2008-09-10 10:30,10,22.6,22.65,22.57,22.58,0
20081201|2008-09-11 01:00,11,22.85,23,22.71,22.9,0
20081201|2008-09-11 01:30,11,22.89,22.9,22.79,22.9,0
20081201|2008-09-11 02:00,11,22.81,22.85,22.69,22.73,0
20081201|2008-09-11 02:30,11,22.71,22.88,22.71,22.87,0
20081201|2008-09-11 03:00,11,22.87,23.03,22.86,22.87,1
20081201|2008-09-11 03:30,11,22.85,22.9,22.81,22.81,0
20081201|2008-09-11 04:00,11,22.85,22.94,22.8,22.9,0
20081201|2008-09-11 04:30,11,22.95,23.04,22.95,23.03,0
20081201|2008-09-11 05:00,11,23,23.04,22.85,22.95,1
20081201|2008-09-11 05:30,11,22.9,22.97,22.85,22.9,0
20081201|2008-09-11 06:00,11,22.87,22.96,22.86,22.88,0
20081201|2008-09-11 06:30,11,22.87,22.93,22.85,22.85,1
20081201|2008-09-11 07:00,11,22.85,23,22.81,23,1
20081201|2008-09-11 07:30,11,22.96,23.15,22.96,23.15,0
20081201|2008-09-11 08:00,11,23.23,23.3,23.18,23.25,0
20081201|2008-09-11 09:00,11,23.02,23.15,23.02,23.15,0
20081201|2008-09-11 09:30,11,23.19,23.2,23.1,23.2,0
20081201|2008-09-11 10:00,11,23.15,23.15,23,23.15,0
20081201|2008-09-11 10:30,11,23.25,23.4,23.2,23.4,0
20081201|2008-09-12 01:00,12,23.17,23.3,23,23.3,0
20081201|2008-09-12 01:30,12,23.3,23.59,23.26,23.51,0
20081201|2008-09-12 02:00,12,23.53,23.65,23.45,23.57,0
20081201|2008-09-12 02:30,12,23.55,23.62,23.48,23.52,0
20081201|2008-09-12 03:00,12,23.6,23.71,23.58,23.63,0
20081201|2008-09-12 03:30,12,23.65,23.79,23.65,23.7,1
20081201|2008-09-12 04:00,12,23.73,23.75,23.7,23.7,0
20081201|2008-09-12 04:30,12,23.74,23.8,23.74,23.75,0
20081201|2008-09-12 05:00,12,23.8,23.8,23.7,23.71,0
20081201|2008-09-12 05:30,12,23.7,23.75,23.68,23.68,0
20081201|2008-09-12 06:00,12,23.7,23.75,23.65,23.7,0
20081201|2008-09-12 06:30,12,23.62,23.65,23.61,23.65,0
20081201|2008-09-12 07:00,12,23.67,23.75,23.65,23.7,0
20081201|2008-09-12 07:30,12,23.68,23.75,23.66,23.68,0
20081201|2008-09-12 08:00,12,23.65,23.72,23.62,23.72,0
20081201|2008-09-12 08:30,12,23.66,23.71,23.66,23.71,0
20081201|2008-09-12 09:00,12,23.73,23.97,23.73,23.91,0
20081201|2008-09-12 09:30,12,23.95,24,23.85,23.87,0
20081201|2008-09-12 10:00,12,23.9,23.95,23.72,23.93,0
20081201|2008-09-12 10:30,12,23.9,23.91,23.75,23.8,0
20081201|2008-09-15 01:00,15,23.25,23.63,23.25,23.6,0
20081201|2008-09-15 01:30,15,23.6,23.6,23.4,23.5,0
20081201|2008-09-15 02:00,15,23.5,23.5,23.27,23.28,0
20081201|2008-09-15 02:30,15,23.28,23.28,23.05,23.1,0
20081201|2008-09-15 03:00,15,23.09,23.2,23.03,23.1,1
20081201|2008-09-15 03:30,15,23.1,23.16,23.08,23.1,0
20081201|2008-09-15 04:00,15,23.15,23.19,23.1,23.1,0
20081201|2008-09-15 04:30,15,23.1,23.11,22.95,22.95,0
20081201|2008-09-15 05:00,15,23,23.1,22.99,23.05,0
20081201|2008-09-15 05:30,15,23.1,23.13,22.99,22.99,0
20081201|2008-09-15 06:00,15,23.01,23.01,22.83,22.9,0
20081201|2008-09-15 06:30,15,22.86,22.95,22.7,22.95,0
20081201|2008-09-15 07:00,15,22.95,22.95,22.9,22.92,0
20081201|2008-09-15 07:30,15,22.94,23.07,22.94,23.07,0
20081201|2008-09-15 08:00,15,23.04,23.05,22.95,23,0
20081201|2008-09-15 08:30,15,23,23.06,22.96,23,0
20081201|2008-09-15 09:00,15,22.92,23.01,22.91,23.01,0
20081201|2008-09-15 09:30,15,23.01,23.01,22.96,23,0
20081201|2008-09-15 10:00,15,23,23.1,23,23,0
20081201|2008-09-15 10:30,15,22.98,23.14,22.98,23.1,0
20081201|2008-09-16 01:00,16,22.4,22.87,22.4,22.56,0
20081201|2008-09-16 01:30,16,22.6,22.65,22.21,22.35,0
20081201|2008-09-16 02:00,16,22.4,22.5,22.35,22.45,0
20081201|2008-09-16 02:30,16,22.5,22.6,22.45,22.45,0
20081201|2008-09-16 03:00,16,22.48,22.48,22.45,22.48,0
20081201|2008-09-16 03:30,16,22.58,22.65,22.5,22.58,0
20081201|2008-09-16 04:00,16,22.55,22.64,22.55,22.63,0
20081201|2008-09-16 04:30,16,22.64,22.75,22.55,22.75,0
20081201|2008-09-16 05:00,16,22.74,22.89,22.66,22.76,0
20081201|2008-09-16 05:30,16,22.75,22.75,22.6,22.6,0
20081201|2008-09-16 06:00,16,22.6,22.65,22.5,22.56,0
20081201|2008-09-16 06:30,16,22.52,22.55,22.42,22.45,1
20081201|2008-09-16 07:00,16,22.52,22.64,22.52,22.63,0
20081201|2008-09-16 07:30,16,22.59,22.7,22.52,22.55,0
20081201|2008-09-16 08:00,16,22.61,22.67,22.45,22.55,0
20081201|2008-09-16 08:30,16,22.58,22.64,22.55,22.64,0
20081201|2008-09-16 09:00,16,22.6,22.69,22.6,22.69,0
20081201|2008-09-16 09:30,16,22.69,22.8,22.67,22.8,0
20081201|2008-09-16 10:00,16,22.8,22.95,22.8,22.83,0
20081201|2008-09-16 10:30,16,22.85,22.99,22.85,22.95,0
20081201|2008-09-17 01:00,17,23.15,23.4,23.1,23.4,0
20081201|2008-09-17 01:30,17,23.4,23.59,23.37,23.47,0
20081201|2008-09-17 02:00,17,23.5,23.6,23.4,23.6,0
20081201|2008-09-17 02:30,17,23.61,23.68,23.46,23.55,1
20081201|2008-09-17 03:00,17,23.59,23.59,23.45,23.45,0
20081201|2008-09-17 03:30,17,23.43,23.47,23.39,23.45,0
20081201|2008-09-17 04:00,17,23.47,23.5,23.45,23.45,0
20081201|2008-09-17 04:30,17,23.49,23.53,23.45,23.53,0
20081201|2008-09-17 05:00,17,23.5,23.5,23.4,23.4,0
20081201|2008-09-17 05:30,17,23.42,23.5,23.41,23.5,0
20081201|2008-09-17 06:00,17,23.5,23.55,23.47,23.5,0
20081201|2008-09-17 06:30,17,23.47,23.54,23.47,23.54,0
20081201|2008-09-17 07:00,17,23.5,23.58,23.46,23.53,0
20081201|2008-09-17 07:30,17,23.5,23.51,23.34,23.4,0
20081201|2008-09-17 08:00,17,23.4,23.4,23.33,23.38,0
20081201|2008-09-17 08:30,17,23.37,23.39,23.31,23.39,0
20081201|2008-09-17 09:00,17,23.36,23.41,23.33,23.4,0
20081201|2008-09-17 09:30,17,23.4,23.47,23.1,23.3,0
20081201|2008-09-17 10:00,17,23.26,23.27,23.08,23.08,0
20081201|2008-09-17 10:30,17,23.05,23.05,22.96,22.98,0
20081201|2008-09-18 01:00,18,23.4,23.54,23.35,23.4,0
20081201|2008-09-18 01:30,18,23.39,23.39,23.3,23.31,0
20081201|2008-09-18 02:00,18,23.28,23.35,23.17,23.17,0
20081201|2008-09-18 02:30,18,23.2,23.2,22.82,22.9,0
20081201|2008-09-18 03:00,18,22.9,23.06,22.9,23.05,0
20081201|2008-09-18 03:30,18,23.05,23.11,23,23.08,0
20081201|2008-09-18 04:00,18,23.1,23.15,23.06,23.15,0
20081201|2008-09-18 04:30,18,23.15,23.33,23.15,23.32,0
20081201|2008-09-18 05:00,18,23.29,23.39,23.27,23.37,0
20081201|2008-09-18 05:30,18,23.37,23.6,23.37,23.55,0
20081201|2008-09-18 06:00,18,23.5,23.58,23.4,23.4,0
20081201|2008-09-18 06:30,18,23.45,23.5,23.45,23.5,0
20081201|2008-09-18 07:00,18,23.5,23.65,23.44,23.65,0
20081201|2008-09-18 07:30,18,23.6,23.69,23.59,23.65,0
20081201|2008-09-18 08:00,18,23.7,23.7,23.37,23.45,0
20081201|2008-09-18 08:30,18,23.5,23.59,23.5,23.53,0
20081201|2008-09-18 09:00,18,23.52,23.56,23.43,23.5,0
20081201|2008-09-18 09:30,18,23.52,23.68,23.5,23.65,0
20081201|2008-09-18 10:00,18,23.7,23.94,23.7,23.85,0
20081201|2008-09-18 10:30,18,23.85,23.98,23.7,23.95,0
20081201|2008-09-19 01:00,19,23.9,24.55,23.85,24.45,0
20081201|2008-09-19 01:30,19,24.4,24.5,24.3,24.38,0
20081201|2008-09-19 02:00,19,24.31,24.48,24.29,24.4,0
20081201|2008-09-19 02:30,19,24.46,24.5,24.4,24.4,0
20081201|2008-09-19 03:00,19,24.38,24.47,24.35,24.4,0
20081201|2008-09-19 03:30,19,24.45,24.45,24.4,24.4,0
20081201|2008-09-19 04:00,19,24.44,24.48,24.3,24.45,0
20081201|2008-09-19 04:30,19,24.45,24.5,24.45,24.49,0
20081201|2008-09-19 05:00,19,24.45,24.55,24.45,24.45,0
20081201|2008-09-19 05:30,19,24.54,24.54,24.5,24.5,0
20081201|2008-09-19 06:00,19,24.51,24.55,24.5,24.55,0
20081201|2008-09-19 06:30,19,24.55,24.58,24.55,24.55,0
20081201|2008-09-19 07:00,19,24.55,24.55,24.46,24.46,0
20081201|2008-09-19 07:30,19,24.5,24.69,24.5,24.65,0
20081201|2008-09-19 08:00,19,24.68,24.85,24.68,24.84,0
20081201|2008-09-19 08:30,19,24.8,24.87,24.73,24.73,0
20081201|2008-09-19 09:00,19,24.73,24.73,24.51,24.51,0
20081201|2008-09-19 09:30,19,24.53,24.59,24.53,24.55,0
20081201|2008-09-19 10:00,19,24.6,24.73,24.6,24.63,0
20081201|2008-09-19 10:30,19,24.67,24.78,24.65,24.76,0
20081201|2008-09-22 01:00,22,25.1,25.35,25.05,25.23,0
20081201|2008-09-22 01:30,22,25.2,25.2,25.06,25.15,0
20081201|2008-09-22 02:00,22,25.15,25.15,25.1,25.11,0
20081201|2008-09-22 02:30,22,25.07,25.1,25,25.04,0
20081201|2008-09-22 03:00,22,25.09,25.23,25.09,25.15,0
20081201|2008-09-22 03:30,22,25.2,25.25,25.11,25.25,0
20081201|2008-09-22 04:00,22,25.25,25.28,25.15,25.15,0
20081201|2008-09-22 04:30,22,25.14,25.14,25.08,25.11,0
20081201|2008-09-22 05:00,22,25.11,25.2,25.08,25.2,0
20081201|2008-09-22 05:30,22,25.22,25.3,25.17,25.17,0
20081201|2008-09-22 06:00,22,25.15,25.15,25.08,25.08,0
20081201|2008-09-22 06:30,22,25.1,25.19,25.1,25.19,0
20081201|2008-09-22 07:00,22,25.11,25.11,24.95,25.04,0
20081201|2008-09-22 07:30,22,25.01,25.03,24.88,24.89,0
20081201|2008-09-22 08:00,22,24.89,25.05,24.89,24.96,0
20081201|2008-09-22 08:30,22,25,25.07,24.92,24.92,0
20081201|2008-09-22 09:00,22,24.95,25.01,24.83,24.9,0
20081201|2008-09-22 09:30,22,24.88,24.91,24.75,24.82,0
20081201|2008-09-22 10:00,22,24.85,24.93,24.81,24.93,0
20081201|2008-09-22 10:30,22,24.92,24.93,24.84,24.89,0
20081201|2008-09-23 01:00,23,25.18,25.18,24.95,25.1,0
20081201|2008-09-23 01:30,23,25.1,25.1,24.85,24.95,0
20081201|2008-09-23 02:00,23,24.9,25.05,24.87,25,0
20081201|2008-09-23 02:30,23,25.05,25.1,24.89,24.92,0
20081201|2008-09-23 03:00,23,24.92,25.05,24.9,24.99,0
20081201|2008-09-23 03:30,23,25,25,24.85,24.92,0
20081201|2008-09-23 04:00,23,24.9,24.98,24.81,24.98,0
20081201|2008-09-23 04:30,23,24.91,24.95,24.85,24.95,0
20081201|2008-09-23 05:00,23,24.92,24.92,24.8,24.92,0
20081201|2008-09-23 05:30,23,24.98,24.98,24.87,24.95,0
20081201|2008-09-23 06:00,23,24.98,24.99,24.94,24.98,0
20081201|2008-09-23 06:30,23,24.98,25,24.98,25,0
20081201|2008-09-23 07:00,23,25,25.05,25,25.02,0
20081201|2008-09-23 07:30,23,25,25,24.95,25,0
20081201|2008-09-23 08:00,23,25,25.21,25,25.15,0
20081201|2008-09-23 08:30,23,25.15,25.19,25.06,25.06,0
20081201|2008-09-23 09:00,23,25.15,25.16,25.15,25.16,0
20081201|2008-09-23 09:30,23,25.12,25.13,25.1,25.1,0
20081201|2008-09-23 10:00,23,25.07,25.12,25.02,25.1,0
20081201|2008-09-23 10:30,23,25.07,25.07,24.83,24.9,0
20081201|2008-09-24 01:00,24,25,25,24.66,24.66,0
20081201|2008-09-24 01:30,24,24.66,24.85,24.51,24.8,0
20081201|2008-09-24 02:00,24,24.75,24.95,24.75,24.85,0
20081201|2008-09-24 02:30,24,24.85,24.85,24.76,24.8,0
20081201|2008-09-24 03:00,24,24.82,24.9,24.76,24.78,0
20081201|2008-09-24 03:30,24,24.77,24.81,24.71,24.81,0
20081201|2008-09-24 04:00,24,24.8,24.8,24.72,24.72,0
20081201|2008-09-24 04:30,24,24.78,24.8,24.73,24.73,0
20081201|2008-09-24 05:00,24,24.73,24.88,24.73,24.85,0
20081201|2008-09-24 05:30,24,24.85,24.85,24.85,24.85,0
20081201|2008-09-24 06:00,24,24.8,24.84,24.8,24.84,0
20081201|2008-09-24 06:30,24,24.84,24.86,24.83,24.86,0
20081201|2008-09-24 07:00,24,24.82,24.87,24.77,24.87,0
20081201|2008-09-24 07:30,24,24.8,24.83,24.8,24.83,0
20081201|2008-09-24 08:00,24,24.85,24.9,24.83,24.85,0
20081201|2008-09-24 08:30,24,24.85,24.86,24.75,24.83,0
20081201|2008-09-24 09:00,24,24.85,24.87,24.78,24.84,0
20081201|2008-09-24 09:30,24,24.85,24.88,24.6,24.68,0
20081201|2008-09-24 10:00,24,24.65,24.69,24.58,24.64,0
20081201|2008-09-24 10:30,24,24.65,24.65,24.5,24.51,0
20081201|2008-09-25 01:00,25,24.4,24.55,24.36,24.4,0
20081201|2008-09-25 01:30,25,24.5,24.7,24.5,24.55,0
20081201|2008-09-25 02:00,25,24.6,24.69,24.56,24.6,0
20081201|2008-09-25 03:00,25,24.55,24.6,24.46,24.46,0
20081201|2008-09-25 03:30,25,24.46,24.55,24.4,24.45,0
20081201|2008-09-25 04:00,25,24.5,24.65,24.5,24.55,0
20081201|2008-09-25 04:30,25,24.55,24.64,24.55,24.6,0
20081201|2008-09-25 05:00,25,24.6,24.64,24.55,24.55,0
20081201|2008-09-25 05:30,25,24.52,24.58,24.5,24.55,0
20081201|2008-09-25 06:00,25,24.55,24.56,24.45,24.45,0
20081201|2008-09-25 06:30,25,24.45,24.5,24.4,24.46,0
20081201|2008-09-25 07:00,25,24.45,24.58,24.42,24.56,0
20081201|2008-09-25 07:30,25,24.56,24.58,24.47,24.54,0
20081201|2008-09-25 08:00,25,24.58,24.63,24.55,24.6,1
20081201|2008-09-25 08:30,25,24.6,24.71,24.6,24.7,0
20081201|2008-09-25 09:00,25,24.7,24.7,24.56,24.56,0
20081201|2008-09-25 09:30,25,24.58,24.67,24.58,24.59,0
20081201|2008-09-25 10:00,25,24.58,24.71,24.57,24.71,0
20081201|2008-09-25 10:30,25,24.72,24.74,24.6,24.66,0
20081201|2008-09-26 01:00,26,24.75,24.9,24.75,24.89,0
20081201|2008-09-26 01:30,26,24.85,24.85,24.55,24.6,0
20081201|2008-09-26 02:00,26,24.64,24.74,24.53,24.54,0
20081201|2008-09-26 02:30,26,24.53,24.58,24.51,24.52,0
20081201|2008-09-26 03:00,26,24.52,24.59,24.5,24.59,0
20081201|2008-09-26 03:30,26,24.51,24.59,24.48,24.55,0
20081201|2008-09-26 04:00,26,24.46,24.54,24.4,24.42,0
20081201|2008-09-26 04:30,26,24.5,24.55,24.42,24.46,0
20081201|2008-09-26 05:00,26,24.5,24.5,24.42,24.5,0
20081201|2008-09-26 05:30,26,24.5,24.56,24.42,24.42,0
20081201|2008-09-26 06:00,26,24.49,24.5,24.38,24.39,0
20081201|2008-09-26 06:30,26,24.45,24.52,24.38,24.43,0
20081201|2008-09-26 07:00,26,24.43,24.49,24.39,24.4,0
20081201|2008-09-26 07:30,26,24.4,24.42,24.25,24.37,0
20081201|2008-09-26 08:00,26,24.36,24.55,24.3,24.5,1
20081201|2008-09-26 08:30,26,24.47,24.68,24.47,24.5,0
20081201|2008-09-26 09:00,26,24.5,24.65,24.49,24.6,0
20081201|2008-09-26 09:30,26,24.63,24.63,24.45,24.45,0
20081201|2008-09-26 10:00,26,24.5,24.5,24.42,24.45,0
20081201|2008-09-26 10:30,26,24.5,24.5,24.35,24.35,0
20081201|2008-09-29 01:00,29,24.31,24.39,24,24.2,0
20081201|2008-09-29 01:30,29,24.25,24.25,24.2,24.2,0
20081201|2008-09-29 02:00,29,24.2,24.25,23.88,23.9,0
20081201|2008-09-29 02:30,29,23.95,24.05,23.83,23.9,0
20081201|2008-09-29 03:00,29,23.95,23.95,23.8,23.86,0
20081201|2008-09-29 03:30,29,23.86,23.92,23.85,23.88,0
20081201|2008-09-29 04:00,29,23.85,23.95,23.85,23.9,0
20081201|2008-09-29 04:30,29,23.86,23.86,23.86,23.86,0
20081201|2008-09-29 05:00,29,23.91,23.91,23.9,23.91,0
20081201|2008-09-29 05:30,29,23.9,23.94,23.85,23.86,0
20081201|2008-09-29 06:00,29,23.81,23.85,23.7,23.7,0
20081201|2008-09-29 06:30,29,23.65,23.65,23.55,23.59,0
20081201|2008-09-29 07:00,29,23.6,23.6,23.26,23.5,0
20081201|2008-09-29 07:30,29,23.5,23.5,23.35,23.5,0
20081201|2008-09-29 08:00,29,23.49,23.55,23.46,23.5,0
20081201|2008-09-29 08:30,29,23.5,23.57,23.45,23.48,0
20081201|2008-09-29 09:00,29,23.49,23.49,23.23,23.26,2
20081201|2008-09-29 09:30,29,23.27,23.29,23.08,23.16,0
20081201|2008-09-29 10:00,29,23.15,23.23,23.04,23.1,0
20081201|2008-09-29 10:30,29,23.07,23.1,23,23,0
20081201|2008-09-30 01:00,30,22.5,22.59,22.23,22.5,0
20081201|2008-09-30 01:30,30,22.45,22.59,21.77,21.85,1
20081201|2008-09-30 02:00,30,21.85,21.85,21.57,21.65,0
20081201|2008-09-30 02:30,30,21.7,21.95,21.69,21.95,0
20081201|2008-09-30 03:00,30,21.95,22.33,21.95,22.25,4
20081201|2008-09-30 03:30,30,22.16,22.3,22.1,22.3,2
20081201|2008-09-30 04:00,30,22.34,22.65,22.34,22.55,2
20081201|2008-09-30 04:30,30,22.45,22.55,22.35,22.45,0
20081201|2008-09-30 05:00,30,22.45,22.5,22.44,22.45,0
20081201|2008-09-30 05:30,30,22.5,22.68,22.5,22.6,0
20081201|2008-09-30 06:00,30,22.55,22.69,22.52,22.65,0
20081201|2008-09-30 06:30,30,22.68,22.86,22.64,22.7,0
20081201|2008-09-30 07:00,30,22.7,22.8,22.42,22.46,0
20081201|2008-09-30 07:30,30,22.5,22.56,22.39,22.56,0
20081201|2008-09-30 08:00,30,22.55,22.62,22.4,22.42,0
20081201|2008-09-30 08:30,30,22.43,22.56,22.41,22.43,0
20081201|2008-09-30 09:00,30,22.4,22.58,22.4,22.48,0
20081201|2008-09-30 09:30,30,22.5,22.51,22.4,22.42,0
20081201|2008-09-30 10:00,30,22.4,22.49,22.27,22.43,0
20081201|2008-09-30 10:30,30,22.43,22.45,22.36,22.4,0
20081201|2008-10-01 01:00,1,22.95,23.1,22.7,22.96,0
20081201|2008-10-01 01:30,1,22.91,23.05,22.7,22.7,0
20081201|2008-10-01 02:00,1,22.7,22.84,22.7,22.81,0
20081201|2008-10-01 02:30,1,22.85,22.94,22.84,22.85,0
20081201|2008-10-01 03:00,1,22.85,22.85,22.75,22.79,0
20081201|2008-10-01 03:30,1,22.8,22.95,22.8,22.9,0
20081201|2008-10-01 04:00,1,22.95,22.99,22.85,22.85,0
20081201|2008-10-01 04:30,1,22.9,22.97,22.75,22.8,0
20081201|2008-10-01 05:00,1,22.9,22.95,22.8,22.8,0
20081201|2008-10-01 05:30,1,22.85,22.88,22.85,22.88,0
20081201|2008-10-01 06:00,1,22.85,22.89,22.84,22.89,0
20081201|2008-10-01 06:30,1,22.84,22.9,22.8,22.8,0
20081201|2008-10-01 07:00,1,22.8,22.9,22.8,22.83,0
20081201|2008-10-01 07:30,1,22.85,22.88,22.8,22.88,0
20081201|2008-10-01 08:00,1,22.82,22.82,22.75,22.75,0
20081201|2008-10-01 08:30,1,22.77,22.86,22.7,22.82,1
20081201|2008-10-01 09:00,1,22.81,22.83,22.79,22.83,0
20081201|2008-10-01 09:30,1,22.83,22.83,22.64,22.73,1
20081201|2008-10-01 10:00,1,22.73,23.02,22.72,23,0
20081201|2008-10-01 10:30,1,23.03,23.26,23.01,23.15,0
20081201|2008-10-02 01:00,2,23.5,23.5,23.1,23.3,0
20081201|2008-10-02 01:30,2,23.34,23.45,23.34,23.35,0
20081201|2008-10-02 02:00,2,23.32,23.34,23.16,23.2,0
20081201|2008-10-02 02:30,2,23.16,23.29,23.16,23.2,0
20081201|2008-10-02 03:00,2,23.24,23.4,23.23,23.4,0
20081201|2008-10-02 03:30,2,23.3,23.3,23.19,23.3,0
20081201|2008-10-02 04:00,2,23.34,23.49,23.34,23.45,0
20081201|2008-10-02 04:30,2,23.44,23.59,23.4,23.55,1
20081201|2008-10-02 05:00,2,23.5,23.55,23.49,23.5,0
20081201|2008-10-02 05:30,2,23.52,23.52,23.4,23.46,0
20081201|2008-10-02 06:00,2,23.45,23.45,23.44,23.45,0
20081201|2008-10-02 06:30,2,23.47,23.48,23.4,23.43,0
20081201|2008-10-02 07:00,2,23.43,23.5,23.43,23.43,0
20081201|2008-10-02 07:30,2,23.41,23.42,23.32,23.32,0
20081201|2008-10-02 08:00,2,23.4,23.41,23.38,23.4,0
20081201|2008-10-02 08:30,2,23.38,23.43,23.37,23.39,0
20081201|2008-10-02 09:00,2,23.36,23.36,23.3,23.34,0
20081201|2008-10-02 09:30,2,23.31,23.37,23.1,23.1,3
20081201|2008-10-02 10:00,2,23.09,23.24,23.09,23.18,2
20081201|2008-10-02 10:30,2,23.15,23.28,23.14,23.28,0
20081201|2008-10-03 01:00,3,23,23,22.65,22.67,0
20081201|2008-10-03 01:30,3,22.67,22.8,22.6,22.75,0
20081201|2008-10-03 02:00,3,22.76,22.8,22.7,22.8,0
20081201|2008-10-03 02:30,3,22.8,22.8,22.75,22.8,0
20081201|2008-10-03 03:00,3,22.75,22.75,22.75,22.75,0
20081201|2008-10-03 03:30,3,22.75,22.9,22.75,22.9,0
20081201|2008-10-03 04:00,3,22.9,23.05,22.9,23,0
20081201|2008-10-03 04:30,3,23,23.04,22.8,22.8,0
20081201|2008-10-03 05:00,3,22.8,22.87,22.8,22.87,0
20081201|2008-10-03 05:30,3,22.85,22.95,22.85,22.95,0
20081201|2008-10-03 06:00,3,22.95,22.95,22.88,22.88,0
20081201|2008-10-03 06:30,3,22.88,22.88,22.83,22.83,0
20081201|2008-10-03 07:00,3,22.83,22.83,22.75,22.8,0
20081201|2008-10-03 07:30,3,22.75,22.8,22.73,22.75,0
20081201|2008-10-03 08:00,3,22.75,22.75,22.63,22.66,0
20081201|2008-10-03 08:30,3,22.73,22.93,22.72,22.93,0
20081201|2008-10-03 09:00,3,22.89,22.89,22.75,22.82,0
20081201|2008-10-03 09:30,3,22.87,23,22.86,23,0
20081201|2008-10-03 10:00,3,23.05,23.14,23,23,0
20081201|2008-10-03 10:30,3,23,23,22.95,23,0
20081201|2008-10-06 01:00,6,22.55,22.7,22.52,22.7,0
20081201|2008-10-06 01:30,6,22.7,22.7,22.57,22.57,0
20081201|2008-10-06 02:00,6,22.57,22.64,22.18,22.18,1
20081201|2008-10-06 02:30,6,22.22,22.34,22.22,22.25,0
20081201|2008-10-06 03:00,6,22.3,22.34,22.01,22.12,0
20081201|2008-10-06 03:30,6,22.05,22.12,22,22.12,0
20081201|2008-10-06 04:00,6,22.06,22.25,22.05,22.25,0
20081201|2008-10-06 04:30,6,22.27,22.3,22.2,22.25,0
20081201|2008-10-06 05:00,6,22.25,22.25,22.17,22.17,0
20081201|2008-10-06 05:30,6,22.2,22.29,22.2,22.2,0
20081201|2008-10-06 06:00,6,22.17,22.17,22.03,22.12,0
20081201|2008-10-06 06:30,6,22.06,22.2,22.02,22.19,0
20081201|2008-10-06 07:00,6,22.19,22.23,22.12,22.15,0
20081201|2008-10-06 07:30,6,22.18,22.26,22.18,22.25,0
20081201|2008-10-06 08:00,6,22.23,22.34,22.23,22.34,0
20081201|2008-10-06 08:30,6,22.34,22.45,22.25,22.25,0
20081201|2008-10-06 09:00,6,22.25,22.25,22.05,22.09,1
20081201|2008-10-06 09:30,6,22.1,22.11,21.81,22,0
20081201|2008-10-06 10:00,6,22,22.14,22,22.05,1
20081201|2008-10-06 10:30,6,22.05,22.09,21.93,21.94,0
20081201|2008-10-07 01:00,7,21.85,22.19,21.85,22.1,0
20081201|2008-10-07 01:30,7,22.15,22.15,22.03,22.03,0
20081201|2008-10-07 02:00,7,22.03,22.23,22.01,22.23,0
20081201|2008-10-07 02:30,7,22.24,22.3,22.13,22.2,0
20081201|2008-10-07 03:00,7,22.15,22.2,22.03,22.04,1
20081201|2008-10-07 03:30,7,22.06,22.14,22.06,22.1,0
20081201|2008-10-07 04:00,7,22.06,22.1,22.05,22.1,0
20081201|2008-10-07 04:30,7,22.05,22.12,22.02,22.02,0
20081201|2008-10-07 05:00,7,22.02,22.11,22.02,22.09,0
20081201|2008-10-07 05:30,7,22.11,22.15,22.1,22.15,0
20081201|2008-10-07 06:00,7,22.15,22.19,22.12,22.18,0
20081201|2008-10-07 06:30,7,22.15,22.19,22.14,22.15,0
20081201|2008-10-07 07:00,7,22.15,22.18,22.09,22.1,0
20081201|2008-10-07 07:30,7,22.1,22.11,22.05,22.05,0
20081201|2008-10-07 08:00,7,22.05,22.39,22.02,22.25,1
20081201|2008-10-07 08:30,7,22.23,22.3,22.1,22.15,0
20081201|2008-10-07 09:00,7,22.2,22.25,22.1,22.25,0
20081201|2008-10-07 09:30,7,22.25,22.3,22.2,22.25,0
20081201|2008-10-07 10:00,7,22.23,22.28,22.09,22.15,1
20081201|2008-10-07 10:30,7,22.13,22.2,22.12,22.18,0
20081201|2008-10-08 01:00,8,21.7,21.8,21.36,21.36,0
20081201|2008-10-08 01:30,8,21.45,21.63,21.31,21.45,1
20081201|2008-10-08 02:00,8,21.5,21.79,21.5,21.79,0
20081201|2008-10-08 02:30,8,21.84,21.87,21.71,21.75,0
20081201|2008-10-08 03:00,8,21.73,21.73,21.6,21.6,0
20081201|2008-10-08 03:30,8,21.57,21.79,21.56,21.79,0
20081201|2008-10-08 04:00,8,21.78,21.9,21.78,21.9,0
20081201|2008-10-08 04:30,8,21.8,21.8,21.74,21.74,0
20081201|2008-10-08 05:00,8,21.84,21.84,21.75,21.8,0
20081201|2008-10-08 05:30,8,21.79,21.88,21.79,21.85,0
20081201|2008-10-08 06:00,8,21.87,22.35,21.75,21.94,0
20081201|2008-10-08 06:30,8,21.94,22,21.85,22,0
20081201|2008-10-08 07:00,8,21.98,22.05,21.82,21.87,0
20081201|2008-10-08 07:30,8,21.87,21.87,21.75,21.8,0
20081201|2008-10-08 08:00,8,21.8,21.8,21.65,21.74,0
20081201|2008-10-08 08:30,8,21.71,21.94,21.7,21.94,0
20081201|2008-10-08 09:00,8,21.94,22,21.9,21.91,0
20081201|2008-10-08 09:30,8,21.9,21.9,21.67,21.8,0
20081201|2008-10-08 10:00,8,21.82,21.85,21.73,21.78,0
20081201|2008-10-08 10:30,8,21.81,21.84,21.76,21.81,0
20081201|2008-10-09 01:00,9,21.9,22,21.9,21.95,0
20081201|2008-10-09 01:30,9,21.9,21.9,21.8,21.88,0
20081201|2008-10-09 02:00,9,21.88,22,21.85,21.98,0
20081201|2008-10-09 02:30,9,21.99,22.1,21.96,22.09,1
20081201|2008-10-09 03:00,9,22.07,22.2,22.05,22.2,0
20081201|2008-10-09 03:30,9,22.25,22.45,22.2,22.37,2
20081201|2008-10-09 04:00,9,22.4,22.47,22.35,22.35,0
20081201|2008-10-09 04:30,9,22.35,22.35,22.3,22.3,0
20081201|2008-10-09 05:00,9,22.33,22.42,22.33,22.34,0
20081201|2008-10-09 05:30,9,22.4,22.42,22.38,22.38,0
20081201|2008-10-09 06:00,9,22.43,22.68,22.4,22.68,1
20081201|2008-10-09 06:30,9,22.62,22.75,22.55,22.75,1
20081201|2008-10-09 07:00,9,22.73,22.78,22.68,22.7,0
20081201|2008-10-09 07:30,9,22.7,22.84,22.7,22.8,0
20081201|2008-10-09 08:00,9,22.75,22.75,22.7,22.7,0
20081201|2008-10-09 08:30,9,22.7,22.73,22.7,22.71,0
20081201|2008-10-09 09:00,9,22.66,22.66,22.55,22.6,0
20081201|2008-10-09 09:30,9,22.6,22.65,22.58,22.64,0
20081201|2008-10-09 10:00,9,22.59,22.59,22.44,22.55,0
20081201|2008-10-09 10:30,9,22.6,22.75,22.6,22.7,0
20081201|2008-10-10 01:00,10,21.61,21.88,21.6,21.7,0
20081201|2008-10-10 01:30,10,21.7,22,21.7,21.95,0
20081201|2008-10-10 02:00,10,21.95,22.1,21.9,22,0
20081201|2008-10-10 02:30,10,21.93,22,21.86,21.9,0
20081201|2008-10-10 03:00,10,21.9,22.1,21.9,22,0
20081201|2008-10-10 03:30,10,22.04,22.2,22.01,22.2,0
20081201|2008-10-10 04:00,10,22.15,22.21,21.9,21.94,0
20081201|2008-10-10 04:30,10,21.93,22.14,21.93,21.95,0
20081201|2008-10-10 05:00,10,22.05,22.25,22.05,22.25,0
20081201|2008-10-10 05:30,10,22.21,22.21,22.06,22.18,0
20081201|2008-10-10 06:00,10,22.16,22.17,22.05,22.05,0
20081201|2008-10-10 06:30,10,22.05,22.08,21.96,22.05,0
20081201|2008-10-10 07:00,10,22.05,22.15,22.05,22.1,0
20081201|2008-10-10 07:30,10,22.05,22.17,22.05,22.05,0
20081201|2008-10-10 08:00,10,22.06,22.09,21.84,22,0
20081201|2008-10-10 08:30,10,21.95,22.1,21.85,22,0
20081201|2008-10-10 09:00,10,22,22.1,21.96,22,0
20081201|2008-10-10 09:30,10,22.03,22.05,21.91,22,0
20081201|2008-10-10 10:00,10,22.01,22.1,21.87,21.87,0
20081201|2008-10-10 10:30,10,21.91,21.99,21.65,21.91,0
20081201|2008-10-13 01:00,13,22.44,22.5,22.26,22.3,0
20081201|2008-10-13 01:30,13,22.35,22.45,22.35,22.4,0
20081201|2008-10-13 02:00,13,22.35,22.39,22.16,22.31,0
20081201|2008-10-13 02:30,13,22.3,22.38,22.21,22.22,0
20081201|2008-10-13 03:00,13,22.27,22.34,22.27,22.34,0
20081201|2008-10-13 03:30,13,22.34,22.5,22.34,22.5,0
20081201|2008-10-13 04:00,13,22.5,22.65,22.47,22.65,0
20081201|2008-10-13 04:30,13,22.69,22.7,22.53,22.53,0
20081201|2008-10-13 05:00,13,22.55,22.65,22.55,22.64,0
20081201|2008-10-13 05:30,13,22.66,22.72,22.66,22.7,0
20081201|2008-10-13 06:00,13,22.7,22.73,22.6,22.6,0
20081201|2008-10-13 06:30,13,22.58,22.66,22.56,22.66,0
20081201|2008-10-13 07:00,13,22.6,22.75,22.6,22.65,0
20081201|2008-10-13 07:30,13,22.67,22.68,22.61,22.68,0
20081201|2008-10-13 08:00,13,22.73,22.74,22.68,22.71,0
20081201|2008-10-13 08:30,13,22.7,22.7,22.57,22.66,0
20081201|2008-10-13 09:00,13,22.68,22.72,22.68,22.72,0
20081201|2008-10-13 09:30,13,22.73,22.8,22.73,22.75,0
20081201|2008-10-13 10:00,13,22.79,22.9,22.76,22.82,0
20081201|2008-10-13 10:30,13,22.9,23.14,22.9,23,1
20081201|2008-10-14 01:00,14,23.07,23.48,22.9,23.37,0
20081201|2008-10-14 01:30,14,23.39,23.5,23.31,23.35,0
20081201|2008-10-14 02:00,14,23.4,23.49,23.31,23.49,0
20081201|2008-10-14 02:30,14,23.48,23.6,23.47,23.55,0
20081201|2008-10-14 03:00,14,23.6,23.62,23.46,23.46,0
20081201|2008-10-14 03:30,14,23.47,23.54,23.45,23.45,0
20081201|2008-10-14 04:00,14,23.45,23.5,23.37,23.44,0
20081201|2008-10-14 04:30,14,23.45,23.48,23.4,23.48,0
20081201|2008-10-14 05:00,14,23.5,23.53,23.44,23.45,0
20081201|2008-10-14 05:30,14,23.43,23.45,23.42,23.45,0
20081201|2008-10-14 06:00,14,23.48,23.49,23.48,23.49,0
20081201|2008-10-14 06:30,14,23.44,23.46,23.43,23.43,0
20081201|2008-10-14 07:00,14,23.47,23.48,23.44,23.44,0
20081201|2008-10-14 07:30,14,23.45,23.47,23.4,23.42,0
20081201|2008-10-14 08:00,14,23.41,23.47,23.37,23.41,0
20081201|2008-10-14 08:30,14,23.42,23.45,23.38,23.38,0
20081201|2008-10-14 09:00,14,23.38,23.45,23.32,23.4,0
20081201|2008-10-14 09:30,14,23.38,23.38,23.25,23.25,0
20081201|2008-10-14 10:00,14,23.3,23.35,23.26,23.35,0
20081201|2008-10-14 10:30,14,23.38,23.39,23.3,23.35,0
20081201|2008-10-15 01:00,15,22.76,22.95,22.66,22.85,0
20081201|2008-10-15 01:30,15,22.85,23,22.85,22.96,0
20081201|2008-10-15 02:00,15,22.99,23,22.91,23,0
20081201|2008-10-15 02:30,15,23,23.14,23,23.1,0
20081201|2008-10-15 03:00,15,23.1,23.15,23,23,0
20081201|2008-10-15 03:30,15,23.02,23.1,23,23.1,0
20081201|2008-10-15 04:00,15,23.1,23.1,23.08,23.1,0
20081201|2008-10-15 04:30,15,23.08,23.1,23.08,23.1,0
20081201|2008-10-15 05:00,15,23.05,23.1,23.05,23.05,0
20081201|2008-10-15 05:30,15,23.05,23.05,23.05,23.05,0
20081201|2008-10-15 06:00,15,23.04,23.04,22.91,23,0
20081201|2008-10-15 06:30,15,22.95,22.99,22.9,22.9,0
20081201|2008-10-15 07:00,15,22.9,22.9,22.84,22.9,0
20081201|2008-10-15 07:30,15,22.9,23,22.86,23,0
20081201|2008-10-15 08:00,15,23,23.02,22.93,22.93,0
20081201|2008-10-15 08:30,15,22.93,23,22.9,22.95,0
20081201|2008-10-15 09:00,15,22.95,22.96,22.9,22.9,0
20081201|2008-10-15 09:30,15,22.88,22.93,22.77,22.77,0
20081201|2008-10-15 10:00,15,22.78,22.82,22.73,22.79,0
20081201|2008-10-15 10:30,15,22.78,22.84,22.74,22.84,0
20081201|2008-10-16 01:00,16,22.4,22.4,21.94,22.18,0
20081201|2008-10-16 01:30,16,22.1,22.1,21.85,22.04,0
20081201|2008-10-16 02:00,16,22.04,22.2,21.97,22.11,0
20081201|2008-10-16 02:30,16,22.12,22.18,22.05,22.18,0
20081201|2008-10-16 03:00,16,22.18,22.35,22.1,22.1,0
20081201|2008-10-16 03:30,16,22.11,22.18,22.11,22.18,0
20081201|2008-10-16 04:00,16,22.17,22.17,22.15,22.15,0
20081201|2008-10-16 04:30,16,22.11,22.11,22.03,22.05,0
20081201|2008-10-16 05:00,16,22.03,22.1,22.03,22.07,0
20081201|2008-10-16 05:30,16,22.07,22.17,22.07,22.17,0
20081201|2008-10-16 06:00,16,22.15,22.28,22.15,22.25,0
20081201|2008-10-16 06:30,16,22.25,22.28,22.21,22.26,0
20081201|2008-10-16 07:00,16,22.22,22.27,22.22,22.25,0
20081201|2008-10-16 07:30,16,22.25,22.4,22.25,22.35,0
20081201|2008-10-16 08:00,16,22.35,22.39,22.22,22.22,0
20081201|2008-10-16 08:30,16,22.21,22.29,22.18,22.21,0
20081201|2008-10-16 09:00,16,22.2,22.21,22.05,22.13,0
20081201|2008-10-16 09:30,16,22.11,22.12,22.05,22.1,0
20081201|2008-10-16 10:00,16,22.03,22.03,21.77,21.88,0
20081201|2008-10-16 10:30,16,21.88,21.88,21.62,21.85,0
20081201|2008-10-17 01:00,17,22.35,22.35,22.15,22.28,0
20081201|2008-10-17 01:30,17,22.27,22.35,22.2,22.27,0
20081201|2008-10-17 02:00,17,22.21,22.24,22.06,22.06,0
20081201|2008-10-17 02:30,17,22.1,22.1,22.01,22.1,0
20081201|2008-10-17 03:00,17,22.06,22.1,22.01,22.02,0
20081201|2008-10-17 03:30,17,22.07,22.1,22.04,22.05,0
20081201|2008-10-17 04:00,17,22.05,22.05,21.99,22.05,0
20081201|2008-10-17 04:30,17,22.02,22.02,22.01,22.01,0
20081201|2008-10-17 05:00,17,22.05,22.06,22.05,22.06,0
20081201|2008-10-17 05:30,17,22.02,22.04,22.02,22.04,0
20081201|2008-10-17 06:00,17,22.02,22.03,21.9,21.95,0
20081201|2008-10-17 06:30,17,21.96,21.97,21.9,21.95,0
20081201|2008-10-17 07:00,17,21.95,21.95,21.8,21.89,0
20081201|2008-10-17 07:30,17,21.89,21.98,21.86,21.9,0
20081201|2008-10-17 08:00,17,21.91,21.91,21.85,21.9,0
20081201|2008-10-17 08:30,17,21.86,21.98,21.77,21.94,0
20081201|2008-10-17 09:00,17,21.9,21.99,21.9,21.9,0
20081201|2008-10-17 09:30,17,21.87,21.9,21.65,21.65,0
20081201|2008-10-17 10:00,17,21.64,21.74,21.61,21.68,0
20081201|2008-10-17 10:30,17,21.65,21.8,21.5,21.71,0
20081201|2008-10-20 01:00,20,21.8,22,21.7,21.8,0
20081201|2008-10-20 01:30,20,21.84,22.1,21.84,22.1,0
20081201|2008-10-20 02:00,20,22,22.1,21.91,22.1,0
20081201|2008-10-20 02:30,20,22.1,22.1,21.82,21.9,0
20081201|2008-10-20 03:00,20,21.94,22,21.93,21.96,0
20081201|2008-10-20 03:30,20,21.97,22.01,21.95,22,0
20081201|2008-10-20 04:00,20,22,22,21.93,21.95,0
20081201|2008-10-20 04:30,20,22,22,21.93,21.95,0
20081201|2008-10-20 05:00,20,21.99,22,21.95,21.95,0
20081201|2008-10-20 05:30,20,21.99,22,21.85,21.87,0
20081201|2008-10-20 06:00,20,21.93,21.93,21.76,21.81,0
20081201|2008-10-20 06:30,20,21.85,21.89,21.82,21.85,0
20081201|2008-10-20 07:00,20,21.85,21.89,21.8,21.83,0
20081201|2008-10-20 07:30,20,21.86,21.86,21.75,21.76,0
20081201|2008-10-20 08:00,20,21.75,21.85,21.65,21.81,0
20081201|2008-10-20 08:30,20,21.78,21.85,21.71,21.85,0
20081201|2008-10-20 09:00,20,21.9,21.98,21.9,21.92,0
20081201|2008-10-20 09:30,20,21.95,21.95,21.85,21.89,0
20081201|2008-10-20 10:00,20,21.85,21.85,21.75,21.83,0
20081201|2008-10-20 10:30,20,21.83,21.93,21.81,21.93,0
20081201|2008-10-21 01:00,21,21.9,22.26,21.9,22.21,0
20081201|2008-10-21 01:30,21,22.2,22.24,22.1,22.1,0
20081201|2008-10-21 02:00,21,22.15,22.24,22.05,22.05,0
20081201|2008-10-21 02:30,21,22.05,22.07,21.93,21.97,0
20081201|2008-10-21 03:00,21,21.95,22.09,21.93,22,0
20081201|2008-10-21 03:30,21,22,22,21.95,21.96,0
20081201|2008-10-21 04:00,21,22,22.09,22,22.09,0
20081201|2008-10-21 04:30,21,22.05,22.08,22.05,22.08,0
20081201|2008-10-21 05:00,21,22.07,22.08,22.07,22.07,0
20081201|2008-10-21 05:30,21,22.05,22.05,21.95,22,0
20081201|2008-10-21 06:00,21,21.92,21.98,21.85,21.9,0
20081201|2008-10-21 06:30,21,21.9,21.9,21.89,21.89,0
20081201|2008-10-21 07:00,21,21.95,21.95,21.83,21.84,0
20081201|2008-10-21 07:30,21,21.87,21.87,21.8,21.81,0
20081201|2008-10-21 08:00,21,21.8,21.8,21.71,21.75,0
20081201|2008-10-21 08:30,21,21.75,21.75,21.25,21.41,0
20081201|2008-10-21 09:00,21,21.48,21.63,21.48,21.55,0
20081201|2008-10-21 09:30,21,21.53,21.53,21.15,21.25,1
20081201|2008-10-21 10:00,21,21.28,21.28,21.19,21.19,0
20081201|2008-10-21 10:30,21,21.25,21.26,21.1,21.15,0
20081201|2008-10-22 01:00,22,20.7,20.9,20.37,20.7,0
20081201|2008-10-22 01:30,22,20.65,20.7,20.5,20.63,0
20081201|2008-10-22 02:00,22,20.7,20.7,20.5,20.51,0
20081201|2008-10-22 02:30,22,20.52,20.61,20.43,20.61,1
20081201|2008-10-22 03:00,22,20.6,20.6,20.5,20.55,0
20081201|2008-10-22 03:30,22,20.54,20.59,20.53,20.53,0
20081201|2008-10-22 04:00,22,20.56,20.65,20.56,20.62,0
20081201|2008-10-22 04:30,22,20.63,20.65,20.51,20.51,0
20081201|2008-10-22 05:00,22,20.5,20.5,20.48,20.5,0
20081201|2008-10-22 05:30,22,20.54,20.55,20.45,20.45,2
20081201|2008-10-22 06:00,22,20.5,20.5,20.42,20.5,0
20081201|2008-10-22 06:30,22,20.45,20.45,20.41,20.41,0
20081201|2008-10-22 07:00,22,20.41,20.41,19.86,20.2,0
20081201|2008-10-22 07:30,22,20.15,20.15,19.6,19.7,1
20081201|2008-10-22 08:00,22,19.7,19.9,19.7,19.85,0
20081201|2008-10-22 08:30,22,19.87,20,19.8,19.87,1
20081201|2008-10-22 09:00,22,19.86,19.95,19.86,19.95,0
20081201|2008-10-22 09:30,22,19.9,19.95,19.9,19.9,0
20081201|2008-10-22 10:00,22,19.9,19.93,19.87,19.9,0
20081201|2008-10-22 10:30,22,19.9,20.05,19.9,20.03,0
20081201|2008-10-23 01:00,23,19.75,19.9,19.35,19.63,0
20081201|2008-10-23 01:30,23,19.63,19.85,19.63,19.75,0
20081201|2008-10-23 02:00,23,19.74,20.18,19.73,20.18,0
20081201|2008-10-23 02:30,23,20.1,20.18,20.01,20.18,0
20081201|2008-10-23 03:00,23,20.18,20.22,20.08,20.08,1
20081201|2008-10-23 03:30,23,20.08,20.09,20,20.09,0
20081201|2008-10-23 04:00,23,20.1,20.15,20.08,20.15,0
20081201|2008-10-23 04:30,23,20.15,20.15,20.05,20.1,0
20081201|2008-10-23 05:00,23,20.1,20.15,20.08,20.08,0
20081201|2008-10-23 05:30,23,20.05,20.1,20.01,20.1,0
20081201|2008-10-23 06:00,23,20.01,20.11,20.01,20.11,0
20081201|2008-10-23 06:30,23,20.05,20.14,20.01,20.01,0
20081201|2008-10-23 07:00,23,20.02,20.12,19.95,20,0
20081201|2008-10-23 07:30,23,20,20.07,19.9,20.06,0
20081201|2008-10-23 08:00,23,20.1,20.14,20.1,20.12,0
20081201|2008-10-23 08:30,23,20.11,20.13,20.05,20.05,0
20081201|2008-10-23 09:00,23,20.09,20.14,20.05,20.05,0
20081201|2008-10-23 09:30,23,20.08,20.25,20.08,20.25,1
20081201|2008-10-23 10:00,23,20.24,20.24,20.05,20.12,0
20081201|2008-10-23 10:30,23,20.13,20.24,20.12,20.12,0
20081201|2008-10-24 01:00,24,19.7,20.25,19.6,20.07,0
20081201|2008-10-24 01:30,24,20.05,20.05,19.81,19.81,0
20081201|2008-10-24 02:00,24,19.91,19.96,19.85,19.87,0
20081201|2008-10-24 02:30,24,19.87,19.87,19.78,19.78,0
20081201|2008-10-24 03:00,24,19.85,19.85,19.65,19.65,0
20081201|2008-10-24 03:30,24,19.65,19.65,19.52,19.56,0
20081201|2008-10-24 04:00,24,19.64,19.65,19.35,19.52,0
20081201|2008-10-24 04:30,24,19.52,19.52,19.45,19.5,0
20081201|2008-10-24 05:00,24,19.49,19.49,19.47,19.47,0
20081201|2008-10-24 05:30,24,19.45,19.45,18.91,19.13,1
20081201|2008-10-24 06:00,24,19.05,19.1,18.85,18.99,0
20081201|2008-10-24 06:30,24,18.91,18.91,18.56,18.65,1
20081201|2008-10-24 07:00,24,18.69,18.69,18.55,18.64,0
20081201|2008-10-24 07:30,24,18.65,18.75,18.65,18.75,0
20081201|2008-10-24 08:00,24,18.78,19.08,18.78,18.87,0
20081201|2008-10-24 08:30,24,18.87,19.1,18.8,19.08,0
20081201|2008-10-24 09:00,24,19.05,19.18,19.04,19.15,0
20081201|2008-10-24 09:30,24,19.1,19.12,19.1,19.1,0
20081201|2008-10-24 10:00,24,19.12,19.15,18.99,19.13,0
20081201|2008-10-24 10:30,24,19.05,19.16,19,19,0
20081201|2008-10-27 02:00,27,19.15,19.15,18.31,18.31,0
20081201|2008-10-27 02:30,27,18.46,18.48,17.85,17.85,3
20081201|2008-10-27 03:00,27,18,18,17.6,17.8,2
20081201|2008-10-27 03:30,27,17.85,17.9,17.66,17.9,1
20081201|2008-10-27 04:00,27,17.84,18.08,17.84,17.9,1
20081201|2008-10-27 04:30,27,17.99,18.04,17.87,17.87,0
20081201|2008-10-27 05:00,27,17.93,18.07,17.93,18.07,0
20081201|2008-10-27 05:30,27,18.07,18.07,17.9,17.9,0
20081201|2008-10-27 06:00,27,17.9,17.94,17.5,17.5,0
20081201|2008-10-27 06:30,27,17.5,17.62,17.5,17.52,3
20081201|2008-10-27 07:00,27,17.55,17.59,17.4,17.57,0
20081201|2008-10-27 07:30,27,17.57,17.76,17.55,17.76,1
20081201|2008-10-27 08:00,27,17.75,17.8,17.65,17.75,0
20081201|2008-10-27 08:30,27,17.8,18.08,17.68,18,0
20081201|2008-10-27 09:00,27,18,18.1,17.95,18,0
20081201|2008-10-27 09:30,27,17.98,18.03,17.94,17.99,0
20081201|2008-10-27 10:00,27,18,18.07,17.91,18.05,0
20081201|2008-10-27 10:30,27,18,18,17.7,17.75,0
20081201|2008-10-27 11:00,27,17.75,18,17.7,17.91,0
20081201|2008-10-27 11:30,27,17.9,18,17.9,18,0
20081201|2008-10-27 12:00,27,18,18,18,18,0
20081201|2008-10-28 02:00,28,18.25,18.7,18.2,18.49,0
20081201|2008-10-28 02:30,28,18.5,18.6,18.14,18.28,0
20081201|2008-10-28 03:00,28,18.3,18.49,18.21,18.4,0
20081201|2008-10-28 03:30,28,18.3,18.4,18.3,18.35,0
20081201|2008-10-28 04:00,28,18.36,18.36,18.25,18.25,0
20081201|2008-10-28 04:30,28,18.22,18.22,17.9,17.95,0
20081201|2008-10-28 05:00,28,17.95,17.95,17.58,17.79,0
20081201|2008-10-28 05:30,28,17.8,17.93,17.8,17.9,0
20081201|2008-10-28 06:00,28,17.86,18.05,17.85,18.05,0
20081201|2008-10-28 06:30,28,18.05,18.05,17.92,18,0
20081201|2008-10-28 07:00,28,18,18.08,17.96,18,0
20081201|2008-10-28 07:30,28,18,18.04,17.92,17.93,0
20081201|2008-10-28 08:00,28,17.92,18,17.77,17.85,0
20081201|2008-10-28 08:30,28,17.9,17.9,17.77,17.78,0
20081201|2008-10-28 09:00,28,17.77,17.77,17.63,17.7,1
20081201|2008-10-28 09:30,28,17.7,17.77,17.5,17.56,0
20081201|2008-10-28 10:00,28,17.57,17.68,17.54,17.57,0
20081201|2008-10-28 10:30,28,17.55,17.77,17.55,17.76,0
20081201|2008-10-28 11:00,28,17.66,17.77,17.61,17.62,0
20081201|2008-10-28 11:30,28,17.59,17.65,17.57,17.62,0
20081201|2008-10-29 02:00,29,17.85,18.5,17.85,18.3,0
20081201|2008-10-29 02:30,29,18.3,18.4,18.03,18.07,0
20081201|2008-10-29 03:00,29,18.1,18.1,18.05,18.05,0
20081201|2008-10-29 03:30,29,18.03,18.03,17.78,17.88,0
20081201|2008-10-29 04:00,29,17.85,18.01,17.85,17.95,0
20081201|2008-10-29 04:30,29,17.94,18.01,17.9,18.01,0
20081201|2008-10-29 05:00,29,18.03,18.13,17.95,18.09,1
20081201|2008-10-29 05:30,29,18.06,18.19,18.06,18.17,0
20081201|2008-10-29 06:00,29,18.15,18.15,17.95,17.95,0
20081201|2008-10-29 06:30,29,17.98,17.98,17.82,17.9,0
20081201|2008-10-29 07:00,29,17.9,17.97,17.9,17.9,0
20081201|2008-10-29 07:30,29,17.94,18,17.9,17.95,0
20081201|2008-10-29 08:00,29,17.98,18.14,17.92,18.04,0
20081201|2008-10-29 08:30,29,18.01,18.1,17.98,18.1,0
20081201|2008-10-29 09:00,29,18.13,18.33,18.13,18.3,0
20081201|2008-10-29 09:30,29,18.35,18.45,18.23,18.3,0
20081201|2008-10-29 10:00,29,18.34,18.5,18.3,18.47,0
20081201|2008-10-29 10:30,29,18.45,18.57,18.45,18.45,0
20081201|2008-10-29 11:00,29,18.42,18.45,18.35,18.35,0
20081201|2008-10-29 11:30,29,18.36,18.5,18.36,18.5,0
20081201|2008-10-30 02:00,30,18.33,19,18.33,18.88,0
20081201|2008-10-30 02:30,30,18.85,19,18.65,18.93,0
20081201|2008-10-30 03:00,30,18.91,18.91,18.65,18.75,0
20081201|2008-10-30 03:30,30,18.8,18.93,18.75,18.79,0
20081201|2008-10-30 04:00,30,18.75,18.89,18.71,18.8,0
20081201|2008-10-30 04:30,30,18.8,18.9,18.76,18.82,0
20081201|2008-10-30 05:00,30,18.81,18.87,18.76,18.85,0
20081201|2008-10-30 05:30,30,18.85,18.85,18.77,18.85,0
20081201|2008-10-30 06:00,30,18.8,18.81,18.58,18.58,0
20081201|2008-10-30 06:30,30,18.56,18.69,18.55,18.69,0
20081201|2008-10-30 07:00,30,18.65,18.7,18.62,18.7,0
20081201|2008-10-30 07:30,30,18.7,18.78,18.66,18.66,0
20081201|2008-10-30 08:00,30,18.62,18.66,18.5,18.55,0
20081201|2008-10-30 08:30,30,18.55,18.6,18.4,18.4,0
20081201|2008-10-30 09:00,30,18.42,18.46,18.26,18.38,0
20081201|2008-10-30 09:30,30,18.39,18.5,18.35,18.46,0
20081201|2008-10-30 10:00,30,18.47,18.47,18.32,18.32,0
20081201|2008-10-30 10:30,30,18.32,18.32,18.02,18.2,0
20081201|2008-10-30 11:00,30,18.17,18.25,17.92,17.97,0
20081201|2008-10-30 11:30,30,17.95,18.15,17.95,18.01,0
20081201|2008-10-30 12:00,30,18.14,18.14,18.14,18.14,0
20081201|2008-10-31 02:00,31,17.81,17.85,17.54,17.75,0
20081201|2008-10-31 02:30,31,17.75,17.79,17.7,17.7,0
20081201|2008-10-31 03:00,31,17.7,17.7,17.42,17.45,1
20081201|2008-10-31 03:30,31,17.42,17.42,17.18,17.2,0
20081201|2008-10-31 04:00,31,17.2,17.35,17.18,17.25,0
20081201|2008-10-31 04:30,31,17.22,17.29,17.1,17.18,0
20081201|2008-10-31 05:00,31,17.25,17.25,17.2,17.2,0
20081201|2008-10-31 05:30,31,17.27,17.45,17.25,17.34,0
20081201|2008-10-31 06:00,31,17.4,17.46,17.32,17.45,0
20081201|2008-10-31 06:30,31,17.45,17.46,17.35,17.4,0
20081201|2008-10-31 07:00,31,17.41,17.55,17.36,17.55,0
20081201|2008-10-31 07:30,31,17.49,17.62,17.46,17.6,0
20081201|2008-10-31 08:00,31,17.6,17.61,17.53,17.61,0
20081201|2008-10-31 08:30,31,17.64,17.72,17.56,17.56,0
20081201|2008-10-31 09:00,31,17.59,17.8,17.59,17.77,0
20081201|2008-10-31 09:30,31,17.8,17.8,17.63,17.7,0
20081201|2008-10-31 10:00,31,17.67,17.74,17.65,17.69,0
20081201|2008-10-31 10:30,31,17.79,17.8,17.61,17.8,0
20081201|2008-10-31 11:00,31,17.83,17.99,17.79,17.84,0
20081201|2008-10-31 11:30,31,17.8,17.85,17.8,17.85,0
20081201|2008-10-31 12:00,31,17.94,17.94,17.94,17.94,0
20081201|2008-11-03 02:00,3,18.25,18.38,18,18.15,55
20081201|2008-11-03 02:30,3,18.01,18.01,17.75,17.8,43
20081201|2008-11-03 03:00,3,17.84,17.95,17.8,17.9,87
20081201|2008-11-03 03:30,3,17.9,17.9,17.75,17.85,73
20081201|2008-11-03 04:00,3,17.9,18.07,17.9,18,84
20081201|2008-11-03 04:30,3,17.95,18.05,17.93,17.93,96
20081201|2008-11-03 05:00,3,17.93,18.15,17.93,18.05,78
20081201|2008-11-03 05:30,3,18.03,18.1,17.93,18.1,39
20081201|2008-11-03 06:00,3,18.09,18.2,18.09,18.1,51
20081201|2008-11-03 06:30,3,18.02,18.15,18,18.15,40
20081201|2008-11-03 07:00,3,18.17,18.25,18.11,18.13,37
20081201|2008-11-03 07:30,3,18.19,18.2,18.14,18.14,22
20081201|2008-11-03 08:00,3,18.19,18.25,18.14,18.18,155
20081201|2008-11-03 08:30,3,18.2,18.2,18.15,18.15,95
20081201|2008-11-03 09:00,3,18.13,18.21,18.1,18.21,177
20081201|2008-11-03 09:30,3,18.21,18.32,18.2,18.22,306
20081201|2008-11-03 10:00,3,18.15,18.15,18.06,18.08,66
20081201|2008-11-03 10:30,3,18.13,18.37,18.13,18.25,140
20081201|2008-11-03 11:00,3,18.3,18.3,18.2,18.2,125
20081201|2008-11-03 11:30,3,18.2,18.35,18.2,18.35,149
20081201|2008-11-04 02:00,4,18.1,18.1,17.85,18.01,147
20081201|2008-11-04 02:30,4,18.06,18.06,17.81,17.92,127
20081201|2008-11-04 03:00,4,17.95,18,17.91,18,130
20081201|2008-11-04 03:30,4,18,18.02,17.9,18,275
20081201|2008-11-04 04:00,4,18,18,17.82,17.94,85
20081201|2008-11-04 04:30,4,17.94,18.06,17.94,18.06,27
20081201|2008-11-04 05:00,4,18.09,18.15,18.05,18.1,110
20081201|2008-11-04 05:30,4,18.17,18.2,18.05,18.2,124
20081201|2008-11-04 06:00,4,18.15,18.2,18.15,18.2,33
20081201|2008-11-04 06:30,4,18.2,18.25,18.2,18.2,108
20081201|2008-11-04 07:00,4,18.16,18.2,18.16,18.2,20
20081201|2008-11-04 07:30,4,18.3,18.34,18.3,18.3,62
20081201|2008-11-04 08:00,4,18.35,18.35,18.25,18.35,93
20081201|2008-11-04 08:30,4,18.27,18.27,18.27,18.27,32
20081201|2008-11-04 09:00,4,18.28,18.5,18.28,18.48,233
20081201|2008-11-04 09:30,4,18.48,18.64,18.4,18.63,301
20081201|2008-11-04 10:00,4,18.64,18.69,18.55,18.67,73
20081201|2008-11-04 10:30,4,18.67,18.88,18.61,18.86,147
20081201|2008-11-04 11:00,4,18.9,19,18.82,18.92,203
20081201|2008-11-04 11:30,4,18.9,19,18.82,19,107
20081201|2008-11-05 02:00,5,19,19.15,18.92,19,176
20081201|2008-11-05 02:30,5,18.95,18.95,18.75,18.89,131
20081201|2008-11-05 03:00,5,18.8,18.8,18.65,18.69,115
20081201|2008-11-05 03:30,5,18.68,18.89,18.68,18.89,212
20081201|2008-11-05 04:00,5,18.85,18.91,18.8,18.84,139
20081201|2008-11-05 04:30,5,18.85,18.88,18.75,18.8,68
20081201|2008-11-05 05:00,5,18.8,18.82,18.8,18.8,15
20081201|2008-11-05 05:30,5,18.82,18.9,18.79,18.79,47
20081201|2008-11-05 06:00,5,18.8,18.84,18.75,18.8,29
20081201|2008-11-05 06:30,5,18.8,18.9,18.8,18.9,34
20081201|2008-11-05 07:00,5,18.85,18.94,18.85,18.9,62
20081201|2008-11-05 07:30,5,18.9,19.03,18.9,18.9,87
20081201|2008-11-05 08:00,5,18.86,18.86,18.76,18.76,22
20081201|2008-11-05 08:30,5,18.76,18.8,18.71,18.75,57
20081201|2008-11-05 09:00,5,18.72,18.74,18.63,18.71,52
20081201|2008-11-05 09:30,5,18.67,18.71,18.55,18.64,155
20081201|2008-11-05 10:00,5,18.64,18.76,18.64,18.75,146
20081201|2008-11-05 10:30,5,18.75,18.85,18.6,18.65,192
20081201|2008-11-05 11:00,5,18.66,18.66,18.4,18.49,249
20081201|2008-11-05 11:30,5,18.5,18.5,18.36,18.43,163
20081201|2008-11-06 02:00,6,18.08,18.2,17.9,18,36
20081201|2008-11-06 02:30,6,18,18.19,18,18.19,58
20081201|2008-11-06 03:00,6,18.1,18.1,17.95,18.05,196
20081201|2008-11-06 03:30,6,18.07,18.23,18.07,18.15,182
20081201|2008-11-06 04:00,6,18.2,18.4,18.17,18.35,255
20081201|2008-11-06 04:30,6,18.31,18.45,18.3,18.39,229
20081201|2008-11-06 05:00,6,18.4,18.42,18.25,18.25,90
20081201|2008-11-06 05:30,6,18.3,18.3,18.21,18.24,45
20081201|2008-11-06 06:00,6,18.24,18.27,18.16,18.16,211
20081201|2008-11-06 06:30,6,18.2,18.28,18.16,18.22,56
20081201|2008-11-06 07:00,6,18.27,18.4,18.2,18.32,200
20081201|2008-11-06 07:30,6,18.3,18.5,18.3,18.35,184
20081201|2008-11-06 08:00,6,18.38,18.4,18.3,18.4,118
20081201|2008-11-06 08:30,6,18.45,18.5,18.35,18.35,126
20081201|2008-11-06 09:00,6,18.36,18.4,18.3,18.4,257
20081201|2008-11-06 09:30,6,18.35,18.4,18.26,18.26,123
20081201|2008-11-06 10:00,6,18.25,18.3,18.17,18.17,149
20081201|2008-11-06 10:30,6,18.17,18.25,18.1,18.25,146
20081201|2008-11-06 11:00,6,18.23,18.25,18.1,18.1,277
20081201|2008-11-06 11:30,6,18.16,18.19,18.14,18.15,67
20081201|2008-11-07 02:00,7,18.09,18.39,17.9,18.3,110
20081201|2008-11-07 02:30,7,18.28,18.3,18.25,18.3,16
20081201|2008-11-07 03:00,7,18.28,18.39,18.2,18.25,173
20081201|2008-11-07 03:30,7,18.26,18.34,18.21,18.25,105
20081201|2008-11-07 04:00,7,18.3,18.45,18.26,18.45,162
20081201|2008-11-07 04:30,7,18.45,18.7,18.45,18.7,453
20081201|2008-11-07 05:00,7,18.6,18.8,18.56,18.75,105
20081201|2008-11-07 05:30,7,18.8,18.85,18.65,18.65,86
20081201|2008-11-07 06:00,7,18.7,18.7,18.66,18.7,24
20081201|2008-11-07 06:30,7,18.7,18.7,18.49,18.55,132
20081201|2008-11-07 07:00,7,18.54,18.75,18.54,18.65,43
20081201|2008-11-07 07:30,7,18.7,18.71,18.62,18.71,61
20081201|2008-11-07 08:00,7,18.72,18.75,18.64,18.64,37
20081201|2008-11-07 08:30,7,18.64,18.65,18.6,18.6,99
20081201|2008-11-07 09:00,7,18.6,18.7,18.52,18.62,52
20081201|2008-11-07 09:30,7,18.7,18.73,18.7,18.73,40
20081201|2008-11-07 10:00,7,18.75,18.89,18.75,18.75,175
20081201|2008-11-07 10:30,7,18.7,18.8,18.7,18.7,104
20081201|2008-11-07 11:00,7,18.7,18.72,18.6,18.66,103
20081201|2008-11-07 11:30,7,18.7,18.81,18.69,18.81,181
20081201|2008-11-10 02:00,10,18.9,19.2,18.9,19.1,183
20081201|2008-11-10 02:30,10,19,19.15,18.95,19.15,137
20081201|2008-11-10 03:00,10,19.15,19.2,19,19.05,199
20081201|2008-11-10 03:30,10,19.05,19.1,18.95,18.95,124
20081201|2008-11-10 04:00,10,19.02,19.02,18.98,18.98,41
20081201|2008-11-10 04:30,10,18.98,19.03,18.84,18.84,131
20081201|2008-11-10 05:00,10,18.9,19.05,18.86,19.05,73
20081201|2008-11-10 05:30,10,19.07,19.15,19.03,19.03,37
20081201|2008-11-10 06:00,10,19,19.12,19,19.05,38
20081201|2008-11-10 07:00,10,19,19,18.96,19,11
20081201|2008-11-10 07:30,10,18.96,19.03,18.95,19.03,14
20081201|2008-11-10 08:00,10,19,19.13,18.96,19.13,177
20081201|2008-11-10 08:30,10,19.1,19.13,19.05,19.05,83
20081201|2008-11-10 09:00,10,19.05,19.1,18.97,18.98,72
20081201|2008-11-10 09:30,10,18.99,19.05,18.9,18.9,265
20081201|2008-11-10 10:00,10,18.9,18.9,18.66,18.72,196
20081201|2008-11-10 10:30,10,18.69,18.69,18.51,18.51,380
20081201|2008-11-10 11:00,10,18.51,18.6,18.36,18.57,177
20081201|2008-11-10 11:30,10,18.55,18.57,18.42,18.42,121
20081201|2008-11-11 02:00,11,18.16,18.36,18.06,18.31,70
20081201|2008-11-11 02:30,11,18.3,18.35,18.21,18.35,146
20081201|2008-11-11 03:00,11,18.35,18.43,18.23,18.3,432
20081201|2008-11-11 03:30,11,18.3,18.33,18.25,18.25,62
20081201|2008-11-11 04:00,11,18.21,18.39,18.21,18.34,188
20081201|2008-11-11 04:30,11,18.39,18.4,18.33,18.35,130
20081201|2008-11-11 05:00,11,18.35,18.38,18.3,18.31,56
20081201|2008-11-11 05:30,11,18.3,18.35,18.3,18.31,45
20081201|2008-11-11 06:00,11,18.27,18.27,18.11,18.2,449
20081201|2008-11-11 06:30,11,18.15,18.24,18.08,18.24,193
20081201|2008-11-11 07:00,11,18.2,18.2,18.1,18.1,53
20081201|2008-11-11 07:30,11,18.1,18.11,18,18.08,140
20081201|2008-11-11 08:00,11,18.06,18.1,18,18.1,200
20081201|2008-11-11 08:30,11,18.12,18.18,18.05,18.1,146
20081201|2008-11-11 09:00,11,18.1,18.18,18.1,18.12,84
20081201|2008-11-11 09:30,11,18.18,18.2,18.02,18.09,242
20081201|2008-11-11 10:00,11,18.02,18.1,17.99,18.03,279
20081201|2008-11-11 10:30,11,18.01,18.01,17.9,18,361
20081201|2008-11-11 11:00,11,17.99,18.03,17.85,17.92,234
20081201|2008-11-11 11:30,11,17.94,18.01,17.94,17.99,228
20081201|2008-11-12 02:00,12,17.95,18.25,17.85,18.17,61
20081201|2008-11-12 02:30,12,18,18.09,18,18,115
20081201|2008-11-12 03:00,12,18.05,18.05,17.72,17.85,348
20081201|2008-11-12 03:30,12,17.85,17.9,17.8,17.8,176
20081201|2008-11-12 04:00,12,17.81,18,17.75,17.99,367
20081201|2008-11-12 04:30,12,17.95,17.99,17.91,17.91,84
20081201|2008-11-12 05:00,12,17.95,18.13,17.94,18.13,168
20081201|2008-11-12 05:30,12,18.1,18.18,18.06,18.1,89
20081201|2008-11-12 06:00,12,18.05,18.14,17.96,18.14,36
20081201|2008-11-12 06:30,12,18.06,18.1,18.01,18.1,6
20081201|2008-11-12 07:00,12,18.09,18.19,18.09,18.19,40
20081201|2008-11-12 07:30,12,18.15,18.22,18.06,18.11,117
20081201|2008-11-12 08:00,12,18.09,18.22,18.06,18.09,24
20081201|2008-11-12 08:30,12,18.15,18.24,18.15,18.22,87
20081201|2008-11-12 09:00,12,18.22,18.29,18.04,18.07,411
20081201|2008-11-12 09:30,12,18.05,18.17,18,18.17,207
20081201|2008-11-12 10:00,12,18.11,18.15,17.97,17.97,196
20081201|2008-11-12 10:30,12,17.96,18,17.9,17.95,265
20081201|2008-11-12 11:00,12,17.98,17.98,17.9,17.9,141
20081201|2008-11-12 11:30,12,17.91,18,17.9,17.99,105
20081201|2008-11-13 02:00,13,17.81,17.81,17.5,17.55,122
20081201|2008-11-13 02:30,13,17.55,17.79,17.55,17.7,105
20081201|2008-11-13 03:00,13,17.65,17.67,17.5,17.6,174
20081201|2008-11-13 03:30,13,17.65,17.75,17.61,17.75,65
20081201|2008-11-13 04:00,13,17.76,17.83,17.7,17.8,60
20081201|2008-11-13 04:30,13,17.79,17.84,17.75,17.76,62
20081201|2008-11-13 05:00,13,17.76,17.84,17.66,17.84,115
20081201|2008-11-13 05:30,13,17.84,17.85,17.75,17.82,102
20081201|2008-11-13 06:00,13,17.85,17.85,17.78,17.82,40
20081201|2008-11-13 06:30,13,17.82,17.94,17.82,17.94,167
20081201|2008-11-13 07:00,13,17.9,17.99,17.9,17.9,31
20081201|2008-11-13 07:30,13,17.9,17.95,17.85,17.85,73
20081201|2008-11-13 08:00,13,17.85,18.05,17.83,18.05,172
20081201|2008-11-13 08:30,13,18.05,18.14,17.99,18,102
20081201|2008-11-13 09:00,13,17.9,18.01,17.9,17.95,65
20081201|2008-11-13 09:30,13,17.98,18.06,17.94,17.95,177
20081201|2008-11-13 10:00,13,18,18.2,17.99,18.14,147
20081201|2008-11-13 10:30,13,18.09,18.13,17.96,18,86
20081201|2008-11-13 11:00,13,18,18.05,17.82,17.82,190
20081201|2008-11-13 11:30,13,17.9,17.96,17.87,17.94,128
20081201|2008-11-14 02:00,14,18.22,18.3,18.1,18.3,175
20081201|2008-11-14 02:30,14,18.2,18.3,18.11,18.24,90
20081201|2008-11-14 03:00,14,18.2,18.2,17.85,17.99,320
20081201|2008-11-14 03:30,14,17.99,18.06,17.91,18.04,85
20081201|2008-11-14 04:00,14,18,18.13,18,18.01,42
20081201|2008-11-14 04:30,14,18.1,18.1,17.92,18.02,181
20081201|2008-11-14 05:00,14,17.97,18.05,17.9,18.05,53
20081201|2008-11-14 05:30,14,18.05,18.05,18.02,18.02,17
20081201|2008-11-14 06:00,14,18.01,18.06,18.01,18.05,61
20081201|2008-11-14 06:30,14,18,18,18,18,1
20081201|2008-11-14 07:00,14,18,18.04,18,18.04,33
20081201|2008-11-14 07:30,14,18.04,18.1,17.96,18.06,67
20081201|2008-11-14 08:00,14,18.05,18.05,17.93,17.93,69
20081201|2008-11-14 08:30,14,17.93,17.93,17.91,17.91,23
20081201|2008-11-14 09:00,14,17.92,17.94,17.84,17.84,97
20081201|2008-11-14 09:30,14,17.84,17.9,17.83,17.85,145
20081201|2008-11-14 10:00,14,17.9,17.9,17.69,17.69,64
20081201|2008-11-14 10:30,14,17.74,17.76,17.47,17.47,201
20081201|2008-11-14 11:00,14,17.5,17.5,17.34,17.38,250
20081201|2008-11-14 11:30,14,17.25,17.4,17.25,17.3,182
20081201|2008-11-17 02:00,17,17.6,17.6,17.05,17.05,176
20081201|2008-11-17 02:30,17,17.1,17.24,16.82,17.15,351
20081201|2008-11-17 03:00,17,17.01,17.1,16.82,17.1,390
20081201|2008-11-17 03:30,17,17.09,17.1,16.83,17,226
20081201|2008-11-17 04:00,17,17,17.09,17,17.09,106
20081201|2008-11-17 04:30,17,17.09,17.15,17,17,224
20081201|2008-11-17 05:00,17,17.01,17.01,16.93,17,134
20081201|2008-11-17 05:30,17,17.01,17.03,16.99,17,93
20081201|2008-11-17 06:00,17,17.02,17.02,17.02,17.02,4
20081201|2008-11-17 06:30,17,17.07,17.07,16.96,17,123
20081201|2008-11-17 07:00,17,16.96,17,16.95,16.95,153
20081201|2008-11-17 07:30,17,17,17.15,16.95,17.1,308
20081201|2008-11-17 08:00,17,17.05,17.09,16.96,17,123
20081201|2008-11-17 08:30,17,17.04,17.06,16.94,16.95,50
20081201|2008-11-17 09:00,17,17,17.05,16.93,17.05,87
20081201|2008-11-17 09:30,17,17.02,17.1,17,17.1,160
20081201|2008-11-17 10:00,17,17.1,17.2,17.07,17.09,184
20081201|2008-11-17 10:30,17,17.11,17.13,17,17,52
20081201|2008-11-17 11:00,17,17,17.08,16.92,16.99,130
20081201|2008-11-17 11:30,17,16.94,17.09,16.94,16.99,136
20081201|2008-11-18 02:00,18,16.77,16.89,16.62,16.75,189
20081201|2008-11-18 02:30,18,16.8,16.89,16.8,16.86,151
20081201|2008-11-18 03:00,18,16.85,16.87,16.73,16.75,83
20081201|2008-11-18 03:30,18,16.75,16.75,16.6,16.6,599
20081201|2008-11-18 04:00,18,16.6,16.69,16.56,16.69,238
20081201|2008-11-18 04:30,18,16.69,16.75,16.65,16.7,152
20081201|2008-11-18 05:00,18,16.67,16.67,16.62,16.65,31
20081201|2008-11-18 05:30,18,16.68,16.72,16.68,16.69,59
20081201|2008-11-18 06:00,18,16.69,16.81,16.69,16.76,108
20081201|2008-11-18 06:30,18,16.79,16.8,16.73,16.73,36
20081201|2008-11-18 07:00,18,16.72,16.78,16.7,16.7,38
20081201|2008-11-18 07:30,18,16.7,16.75,16.7,16.74,14
20081201|2008-11-18 08:00,18,16.77,16.85,16.74,16.8,86
20081201|2008-11-18 08:30,18,16.77,16.9,16.71,16.8,104
20081201|2008-11-18 09:00,18,16.78,16.81,16.63,16.63,159
20081201|2008-11-18 09:30,18,16.64,16.78,16.63,16.78,118
20081201|2008-11-18 10:00,18,16.73,16.73,16.67,16.7,47
20081201|2008-11-18 10:30,18,16.7,16.7,16.58,16.58,266
20081201|2008-11-18 11:00,18,16.58,16.67,16.51,16.61,90
20081201|2008-11-18 11:30,18,16.62,16.69,16.62,16.63,136
20081201|2008-11-19 02:00,19,16.65,16.65,16.5,16.64,70
20081201|2008-11-19 02:30,19,16.65,16.74,16.63,16.7,46
20081201|2008-11-19 03:00,19,16.7,16.7,16.55,16.56,54
20081201|2008-11-19 03:30,19,16.59,16.61,16.55,16.61,78
20081201|2008-11-19 04:00,19,16.61,16.72,16.61,16.65,44
20081201|2008-11-19 04:30,19,16.65,16.69,16.64,16.64,132
20081201|2008-11-19 05:00,19,16.68,16.7,16.11,16.55,917
20081201|2008-11-19 05:30,19,16.59,16.78,16.55,16.77,172
20081201|2008-11-19 06:00,19,16.75,16.77,16.61,16.66,79
20081201|2008-11-19 06:30,19,16.64,16.64,16.57,16.6,53
20081201|2008-11-19 07:00,19,16.61,16.65,16.6,16.6,64
20081201|2008-11-19 07:30,19,16.6,16.6,16.58,16.6,58
20081201|2008-11-19 08:00,19,16.58,16.58,16.43,16.47,126
20081201|2008-11-19 08:30,19,16.5,16.51,16.43,16.45,38
20081201|2008-11-19 09:00,19,16.5,16.6,16.5,16.55,108
20081201|2008-11-19 09:30,19,16.55,16.61,16.55,16.6,80
20081201|2008-11-19 10:00,19,16.55,16.55,16.4,16.45,176
20081201|2008-11-19 10:30,19,16.45,16.45,16.33,16.33,170
20081201|2008-11-19 11:00,19,16.32,16.37,16.17,16.17,129
20081201|2008-11-19 11:30,19,16.2,16.22,16.15,16.21,172
20081201|2008-11-20 02:00,20,16,16.19,15.85,16.05,276
20081201|2008-11-20 02:30,20,16.05,16.1,15.69,15.69,130
20081201|2008-11-20 03:00,20,15.69,15.73,15.52,15.7,212
20081201|2008-11-20 03:30,20,15.65,15.88,15.65,15.84,113
20081201|2008-11-20 04:00,20,15.84,15.84,15.8,15.84,81
20081201|2008-11-20 04:30,20,15.8,15.8,15.4,15.4,128
20081201|2008-11-20 05:00,20,15.45,15.5,15.25,15.3,189
20081201|2008-11-20 05:30,20,15.3,15.53,15.28,15.53,307
20081201|2008-11-20 06:00,20,15.51,15.51,15.3,15.35,58
20081201|2008-11-20 06:30,20,15.35,15.44,15.25,15.44,152
20081201|2008-11-20 07:00,20,15.44,15.45,15.26,15.28,89
20081201|2008-11-20 07:30,20,15.26,15.26,14.95,15.1,197
20081201|2008-11-20 08:00,20,15,15.09,14.8,14.85,302
20081201|2008-11-20 08:30,20,14.83,15,14.83,14.9,270
20081201|2008-11-20 09:00,20,14.9,15.1,14.85,15.08,531
20081201|2008-11-20 09:30,20,15.1,15.15,15,15,388
20081201|2008-11-20 10:00,20,15,15,14.9,14.92,153
20081201|2008-11-20 10:30,20,14.95,14.96,14.9,14.9,80
20081201|2008-11-20 11:00,20,14.92,14.96,14.86,14.86,38
20081201|2008-11-20 11:30,20,14.85,14.95,14.85,14.91,110
20081201|2008-11-21 02:00,21,14.86,15,14.78,14.93,192
20081201|2008-11-21 02:30,21,14.9,15.05,14.9,15,221
20081201|2008-11-21 03:00,21,14.98,15.05,14.92,14.93,48
20081201|2008-11-21 03:30,21,14.92,15.02,14.87,15.02,51
20081201|2008-11-21 04:00,21,15,15.2,14.98,15.2,234
20081201|2008-11-21 04:30,21,15.15,15.4,15.15,15.29,216
20081201|2008-11-21 05:00,21,15.26,15.4,15.26,15.3,165
20081201|2008-11-21 05:30,21,15.34,15.4,15.25,15.25,86
20081201|2008-11-21 06:00,21,15.21,15.25,15.03,15.1,289
20081201|2008-11-21 06:30,21,15.11,15.3,15.11,15.25,62
20081201|2008-11-21 07:00,21,15.18,15.25,15.17,15.24,10
20081201|2008-11-21 07:30,21,15.24,15.26,15.17,15.2,62
20081201|2008-11-21 08:00,21,15.2,15.4,15.17,15.38,353
20081201|2008-11-21 08:30,21,15.35,15.39,15.33,15.33,81
20081201|2008-11-21 09:00,21,15.3,15.35,15.25,15.25,36
20081201|2008-11-21 09:30,21,15.25,15.25,15.14,15.15,49
20081201|2008-11-21 10:00,21,15.11,15.15,15.1,15.15,145
20081201|2008-11-21 10:30,21,15.11,15.11,15.02,15.02,48
20081201|2008-11-21 11:00,21,15.01,15.05,14.99,15,58
20081201|2008-11-21 11:30,21,15,15.12,14.99,15.1,143
20081201|2008-11-24 02:00,24,14.9,15.2,14.9,15.14,9
20081201|2008-11-24 02:30,24,15.1,15.1,14.9,14.9,86
20081201|2008-11-24 03:00,24,14.96,14.96,14.86,14.9,81
20081201|2008-11-24 03:30,24,14.92,15,14.9,15,61
20081201|2008-11-24 04:00,24,15.07,15.19,15.07,15.15,81
20081201|2008-11-24 04:30,24,15.14,15.2,15.14,15.2,112
20081201|2008-11-24 05:00,24,15.22,15.29,15.14,15.25,119
20081201|2008-11-24 05:30,24,15.22,15.25,15.15,15.25,82
20081201|2008-11-24 06:00,24,15.25,15.49,15.21,15.49,204
20081201|2008-11-24 06:30,24,15.48,15.54,15.4,15.4,144
20081201|2008-11-24 07:00,24,15.45,15.45,15.4,15.4,4
20081201|2008-11-24 07:30,24,15.4,15.5,15.4,15.43,84
20081201|2008-11-24 08:00,24,15.43,15.48,15.37,15.37,126
20081201|2008-11-24 08:30,24,15.37,15.46,15.35,15.45,79
20081201|2008-11-24 09:00,24,15.45,15.55,15.45,15.52,113
20081201|2008-11-24 09:30,24,15.54,15.66,15.46,15.56,188
20081201|2008-11-24 10:00,24,15.56,15.59,15.48,15.58,49
20081201|2008-11-24 10:30,24,15.6,15.8,15.6,15.8,173
20081201|2008-11-24 11:00,24,15.8,16.02,15.79,16.02,251
20081201|2008-11-24 11:30,24,16,16.05,15.92,15.96,155
20081201|2008-11-25 02:00,25,15.94,15.94,15.67,15.77,65
20081201|2008-11-25 02:30,25,15.85,15.99,15.78,15.85,137
20081201|2008-11-25 03:00,25,15.85,15.99,15.77,15.88,98
20081201|2008-11-25 03:30,25,15.95,16.3,15.95,16.1,119
20081201|2008-11-25 04:00,25,16.09,16.1,15.92,15.92,254
20081201|2008-11-25 04:30,25,15.97,15.97,15.82,15.96,205
20081201|2008-11-25 05:00,25,15.95,15.95,15.85,15.92,83
20081201|2008-11-25 05:30,25,15.88,15.9,15.76,15.8,64
20081201|2008-11-25 06:00,25,15.8,15.85,15.76,15.85,44
20081201|2008-11-25 06:30,25,15.87,16.03,15.87,15.98,116
20081201|2008-11-25 07:00,25,15.98,16.02,15.89,15.9,466
20081201|2008-11-25 07:30,25,15.86,15.87,15.69,15.7,142
20081201|2008-11-25 08:00,25,15.7,15.88,15.65,15.86,117
20081201|2008-11-25 08:30,25,15.88,15.99,15.88,15.98,175
20081201|2008-11-25 09:00,25,16,16,15.82,15.89,164
20081201|2008-11-25 09:30,25,15.87,15.87,15.69,15.69,105
20081201|2008-11-25 10:00,25,15.8,15.85,15.73,15.8,69
20081201|2008-11-25 10:30,25,15.8,15.85,15.75,15.8,202
20081201|2008-11-25 11:00,25,15.75,15.8,15.7,15.7,115
20081201|2008-11-25 11:30,25,15.7,15.78,15.7,15.73,110
20081201|2008-11-26 02:00,26,15.68,15.75,15.56,15.65,15
20081201|2008-11-26 02:30,26,15.61,15.7,15.47,15.47,74
20081201|2008-11-26 03:00,26,15.47,15.5,15.4,15.41,167
20081201|2008-11-26 03:30,26,15.41,15.49,15.24,15.47,127
20081201|2008-11-26 04:00,26,15.48,15.54,15.35,15.5,131
20081201|2008-11-26 04:30,26,15.5,15.62,15.5,15.55,41
20081201|2008-11-26 05:00,26,15.55,15.58,15.5,15.5,19
20081201|2008-11-26 05:30,26,15.5,15.55,15.48,15.55,17
20081201|2008-11-26 06:00,26,15.51,15.56,15.46,15.56,39
20081201|2008-11-26 06:30,26,15.59,15.69,15.54,15.55,76
20081201|2008-11-26 07:00,26,15.55,15.62,15.55,15.58,24
20081201|2008-11-26 07:30,26,15.59,15.59,15.52,15.53,75
20081201|2008-11-26 08:00,26,15.53,15.63,15.53,15.63,37
20081201|2008-11-26 08:30,26,15.63,15.78,15.54,15.7,72
20081201|2008-11-26 09:00,26,15.72,15.78,15.65,15.65,124
20081201|2008-11-26 09:30,26,15.66,15.7,15.61,15.68,58
20081201|2008-11-26 10:00,26,15.67,15.72,15.65,15.7,93
20081201|2008-11-26 10:30,26,15.7,15.7,15.48,15.6,377
20081201|2008-11-26 11:00,26,15.56,15.82,15.56,15.7,239
20081201|2008-11-26 11:30,26,15.75,15.75,15.61,15.7,76
20081201|2008-11-27 02:00,27,15.65,15.9,15.6,15.7,14
20081201|2008-11-27 02:30,27,15.7,15.84,15.7,15.82,40
20081201|2008-11-27 03:00,27,15.8,15.95,15.66,15.95,59
20081201|2008-11-27 03:30,27,15.93,16.18,15.9,16.14,371
20081201|2008-11-27 04:00,27,16.14,16.24,16.08,16.16,124
20081201|2008-11-27 04:30,27,16.13,16.3,16.09,16.19,74
20081201|2008-11-27 05:00,27,16.25,16.36,16.08,16.35,85
20081201|2008-11-27 05:30,27,16.31,16.35,16.27,16.35,109
20081201|2008-11-27 06:00,27,16.3,16.35,16.25,16.26,34
20081201|2008-11-27 06:30,27,16.26,16.35,16.26,16.35,30
20081201|2008-11-27 07:00,27,16.25,16.3,16.25,16.26,35
20081201|2008-11-27 07:30,27,16.26,16.26,16.25,16.25,31
20081201|2008-11-27 08:00,27,16.25,16.3,16.25,16.3,11
20081201|2008-11-27 08:30,27,16.3,16.32,16.28,16.28,93
20081201|2008-11-27 09:00,27,16.26,16.34,16.26,16.34,37
20081201|2008-11-27 09:30,27,16.33,16.35,16.2,16.24,90
20081201|2008-11-27 10:00,27,16.3,16.3,16.23,16.23,11
20081201|2008-11-27 10:30,27,16.32,16.32,16.32,16.32,5
20081201|2008-11-27 11:00,27,16.3,16.3,16.3,16.3,44
20081201|2008-11-28 02:00,28,16.3,16.35,16.3,16.35,31
20081201|2008-11-28 02:30,28,16.35,16.35,16.3,16.3,38
20081201|2008-11-28 03:00,28,16.17,16.17,16,16.1,34
20081201|2008-11-28 03:30,28,16.06,16.1,16.01,16.05,24
20081201|2008-11-28 04:00,28,16.1,16.13,16.03,16.13,67
20081201|2008-11-28 04:30,28,16.13,16.13,15.9,15.9,19
20081201|2008-11-28 05:00,28,16,16,15.95,16,44
20081201|2008-11-28 05:30,28,16.09,16.09,16.09,16.09,1
20081201|2008-11-28 06:00,28,16.05,16.1,16.05,16.05,16
20081201|2008-11-28 06:30,28,16.05,16.05,15.91,15.91,12
20081201|2008-11-28 07:00,28,16.05,16.05,16,16.01,30
20081201|2008-11-28 07:30,28,16.05,16.05,15.93,15.93,17
20081201|2008-11-28 08:00,28,15.92,15.95,15.91,15.95,29
20081201|2008-11-28 08:30,28,16,16,15.95,15.95,59
20081201|2008-11-28 09:00,28,15.91,15.91,15.75,15.75,212
20081201|2008-11-28 09:30,28,15.8,15.8,15.7,15.7,66
20081201|2008-11-28 10:00,28,15.65,15.65,15.5,15.52,74
20081201|2008-11-28 10:30,28,15.52,15.55,15.45,15.47,223
20081201|2008-11-28 11:00,28,15.49,15.57,15.49,15.55,30
20081201|2008-11-28 11:30,28,15.54,15.54,15.54,15.54,1
20081201|2008-12-01 02:30,1,15.3,15.33,15.27,15.27,43
20081201|2008-12-01 03:00,1,15.34,15.34,15.15,15.18,92
20081201|2008-12-01 03:30,1,15.17,15.34,15.13,15.25,41
20081201|2008-12-01 04:00,1,15.35,15.35,15.3,15.35,26
20081201|2008-12-01 04:30,1,15.48,15.74,15.48,15.65,49
20081201|2008-12-01 05:00,1,15.73,15.83,15.65,15.75,167
20081201|2008-12-01 05:30,1,15.7,15.85,15.65,15.85,173
20081201|2008-12-01 06:00,1,15.85,16.09,15.85,16.09,92
20081201|2008-12-01 06:30,1,16,16.1,15.99,16.1,269
20081201|2008-12-01 07:00,1,16.05,16.05,15.94,16,57
20081201|2008-12-01 07:30,1,15.94,15.94,15.94,15.94,15
20081201|2008-12-01 08:00,1,15.97,15.97,15.9,15.9,13
20081201|2008-12-01 08:30,1,15.91,15.91,15.8,15.82,24
20081201|2008-12-01 09:00,1,15.79,15.79,15.64,15.65,272
20081201|2008-12-01 09:30,1,15.65,15.65,15.57,15.62,57
20081201|2008-12-01 10:00,1,15.62,15.62,15.57,15.57,19
20081201|2008-12-01 10:30,1,15.63,15.65,15.63,15.63,85
20081201|2008-12-01 11:00,1,15.61,15.64,15.45,15.45,480
20081201|2008-12-01 11:30,1,15.43,15.48,15.41,15.44,33
20081201|2008-12-02 02:00,2,14.9,15.1,14.9,15.1,76
20081201|2008-12-02 02:30,2,15.05,15.16,15.05,15.15,23
20081201|2008-12-02 03:00,2,15.1,15.22,15.1,15.22,23
20081201|2008-12-02 03:30,2,15.2,15.39,15.19,15.35,43
20081201|2008-12-02 04:00,2,15.38,15.51,15.31,15.46,582
20081201|2008-12-02 04:30,2,15.49,15.63,15.49,15.55,397
20081201|2008-12-02 05:00,2,15.55,15.66,15.55,15.55,101
20081201|2008-12-02 05:30,2,15.63,15.67,15.56,15.56,78
20081201|2008-12-02 06:00,2,15.55,15.55,15.55,15.55,10
20081201|2008-12-02 06:30,2,15.55,15.67,15.55,15.67,71
20081201|2008-12-02 07:00,2,15.7,15.8,15.63,15.69,79
20081201|2008-12-02 07:30,2,15.8,15.82,15.69,15.81,74
20081201|2008-12-02 08:00,2,15.81,15.81,15.75,15.79,37
20081201|2008-12-02 08:30,2,15.8,15.84,15.8,15.84,34
20081201|2008-12-02 09:00,2,15.79,15.79,15.74,15.75,50
20081201|2008-12-02 09:30,2,15.75,15.75,15.7,15.7,17
20081201|2008-12-02 10:00,2,15.65,15.7,15.53,15.53,97
20081201|2008-12-02 10:30,2,15.55,15.59,15.3,15.3,308
20081201|2008-12-02 11:00,2,15.33,15.38,15.3,15.3,59
20081201|2008-12-02 11:30,2,15.4,15.43,15.4,15.4,71
20081201|2008-12-03 02:00,3,15.1,15.1,15,15,5
20081201|2008-12-03 02:30,3,15.17,15.25,15.17,15.2,23
20081201|2008-12-03 03:00,3,15.2,15.2,15.04,15.1,64
20081201|2008-12-03 03:30,3,15.23,15.5,15.23,15.5,201
20081201|2008-12-03 04:30,3,15.39,15.39,15.3,15.3,128
20081201|2008-12-03 05:00,3,15.3,15.3,15.16,15.23,65
20081201|2008-12-03 05:30,3,15.15,15.2,15.15,15.15,78
20081201|2008-12-03 06:00,3,15.15,15.2,15.1,15.2,68
20081201|2008-12-03 06:30,3,15.2,15.3,15.2,15.3,20
20081201|2008-12-03 07:00,3,15.27,15.34,15.25,15.34,10
20081201|2008-12-03 07:30,3,15.27,15.35,15.25,15.29,110
20081201|2008-12-03 08:00,3,15.36,15.36,15.12,15.15,97
20081201|2008-12-03 08:30,3,15.25,15.25,15.25,15.25,25
20081201|2008-12-03 09:00,3,15.3,15.3,15.25,15.25,129
20081201|2008-12-03 09:30,3,15.14,15.25,15.14,15.25,11
20081201|2008-12-03 10:00,3,15.25,15.25,15.15,15.15,78
20081201|2008-12-03 10:30,3,15.08,15.3,15.07,15.25,106
20081201|2008-12-03 11:00,3,15.2,15.24,15.2,15.2,65
20081201|2008-12-03 11:30,3,15.2,15.3,15.2,15.3,56
20081201|2008-12-04 02:00,4,15.01,15.15,15,15.15,93
20081201|2008-12-04 02:30,4,15.11,15.11,15.05,15.05,20
20081201|2008-12-04 03:00,4,15.02,15.05,15.01,15.05,28
20081201|2008-12-04 03:30,4,15.01,15.01,15.01,15.01,3
20081201|2008-12-04 04:00,4,15.01,15.01,15.01,15.01,5
20081201|2008-12-04 05:00,4,15.05,15.11,15.05,15.11,14
20081201|2008-12-04 05:30,4,15.11,15.11,15.11,15.11,10
20081201|2008-12-04 07:30,4,14.99,15,14.99,15,35
20081201|2008-12-04 08:00,4,14.95,14.95,14.95,14.95,65
20081201|2008-12-04 09:00,4,15,15,15,15,5
20081201|2008-12-04 09:30,4,15.07,15.11,15.07,15.08,8
20081201|2008-12-04 10:00,4,15.09,15.13,14.93,14.93,5
20081201|2008-12-04 10:30,4,14.93,14.93,14.93,14.93,1
20081201|2008-12-04 11:00,4,14.94,14.94,14.77,14.85,107
20081201|2008-12-04 11:30,4,14.94,14.99,14.81,14.81,111
20081201|2008-12-05 08:30,5,14.17,14.22,14.17,14.22,40
20081201|2008-12-05 09:00,5,14.2,14.22,14.19,14.19,45
20081201|2008-12-05 09:30,5,14.25,14.25,14.15,14.15,115
20081201|2008-12-05 10:00,5,14,14,13.81,13.9,54
20081201|2008-12-05 10:30,5,13.82,13.82,13.65,13.65,63
20081201|2008-12-05 11:00,5,13.65,13.77,13.62,13.65,154
20081201|2008-12-05 11:30,5,13.56,13.56,13.5,13.55,42
20081201|2008-12-08 02:00,8,14.3,14.3,14,14,32
20081201|2008-12-08 02:30,8,14.05,14.05,13.8,14.02,50
20081201|2008-12-08 03:00,8,14,14.05,13.9,13.92,31
20081201|2008-12-08 03:30,8,13.92,13.94,13.9,13.9,31
20081201|2008-12-08 04:00,8,13.88,13.88,13.88,13.88,5
20081201|2008-12-08 04:30,8,13.95,13.95,13.91,13.91,20
20081201|2008-12-08 05:30,8,13.9,13.9,13.9,13.9,51
20081201|2008-12-08 06:00,8,13.87,13.9,13.85,13.85,147
20081201|2008-12-08 06:30,8,13.9,13.95,13.89,13.95,34
20081201|2008-12-08 07:00,8,13.95,13.96,13.94,13.96,49
20081201|2008-12-08 07:30,8,13.93,14.1,13.93,14.08,52
20081201|2008-12-08 08:00,8,14.1,14.2,14.1,14.15,99
20081201|2008-12-08 08:30,8,14.2,14.35,14.2,14.34,100
20081201|2008-12-08 09:00,8,14.41,14.54,14.31,14.54,139
20081201|2008-12-08 09:30,8,14.46,14.6,14.46,14.5,66
20081201|2008-12-08 10:00,8,14.5,14.5,14.45,14.45,50
20081201|2008-12-08 10:30,8,14.45,14.45,14.45,14.45,10
20081201|2008-12-08 11:00,8,14.45,14.45,14.42,14.42,13
20081201|2008-12-08 11:30,8,14.39,14.41,14.29,14.29,21
20081201|2008-12-09 02:00,9,14.55,14.55,14.55,14.55,2
20081201|2008-12-09 02:30,9,14.54,14.8,14.54,14.65,47
20081201|2008-12-09 03:00,9,14.61,14.61,14.45,14.45,45
20081201|2008-12-09 03:30,9,14.4,14.58,14.35,14.5,27
20081201|2008-12-09 04:00,9,14.5,14.55,14.5,14.55,102
20081201|2008-12-09 04:30,9,14.5,14.55,14.41,14.55,38
20081201|2008-12-09 05:00,9,14.46,14.46,14.39,14.39,19
20081201|2008-12-09 05:30,9,14.35,14.35,14.26,14.26,74
20081201|2008-12-09 06:00,9,14.25,14.25,14.19,14.2,50
20081201|2008-12-09 06:30,9,14.2,14.25,14.15,14.19,27
20081201|2008-12-09 07:00,9,14.28,14.39,14.26,14.39,27
20081201|2008-12-09 07:30,9,14.36,14.41,14.32,14.33,13
20081201|2008-12-09 08:00,9,14.43,14.43,14.4,14.4,9
20081201|2008-12-09 08:30,9,14.4,14.44,14.4,14.4,82
20081201|2008-12-09 09:00,9,14.4,14.4,14.39,14.39,16
20081201|2008-12-09 09:30,9,14.34,14.35,14.22,14.22,96
20081201|2008-12-09 10:30,9,14.25,14.25,14.25,14.25,17
20081201|2008-12-09 11:00,9,14.27,14.28,14.19,14.19,141
20081201|2008-12-09 11:30,9,14.17,14.24,14.15,14.19,147
20081201|2008-12-10 02:00,10,14.25,14.25,14.25,14.25,2
20081201|2008-12-10 02:30,10,14.26,14.3,14.25,14.3,13
20081201|2008-12-10 03:30,10,14.28,14.29,14.28,14.29,20
20081201|2008-12-10 04:00,10,14.25,14.33,14.25,14.33,19
20081201|2008-12-10 04:30,10,14.33,14.35,14.32,14.34,45
20081201|2008-12-10 05:00,10,14.32,14.42,14.32,14.4,34
20081201|2008-12-10 05:30,10,14.45,14.51,14.45,14.51,39
20081201|2008-12-10 06:00,10,14.51,14.59,14.5,14.59,25
20081201|2008-12-10 06:30,10,14.6,14.8,14.6,14.74,95
20081201|2008-12-10 07:00,10,14.75,14.8,14.73,14.8,69
20081201|2008-12-10 08:00,10,14.66,14.75,14.66,14.75,20
20081201|2008-12-10 08:30,10,14.74,14.74,14.74,14.74,10
20081201|2008-12-10 09:00,10,14.74,14.79,14.74,14.79,40
20081201|2008-12-10 09:30,10,14.82,14.87,14.8,14.8,98
20081201|2008-12-10 10:00,10,14.8,14.82,14.8,14.8,42
20081201|2008-12-10 10:30,10,14.55,14.55,14.37,14.39,112
20081201|2008-12-10 11:00,10,14.39,14.55,14.35,14.5,409
20081201|2008-12-10 11:30,10,14.5,14.68,14.5,14.68,217
20081201|2008-12-11 02:00,11,14.59,14.59,14.59,14.59,1
20081201|2008-12-11 02:30,11,14.68,14.8,14.68,14.75,142
20081201|2008-12-11 03:00,11,14.57,14.59,14.52,14.52,33
20081201|2008-12-11 03:30,11,14.47,14.6,14.47,14.6,51
20081201|2008-12-11 04:00,11,14.64,14.8,14.64,14.8,72
20081201|2008-12-11 04:30,11,14.8,14.9,14.78,14.9,117
20081201|2008-12-11 05:00,11,15,15,14.93,14.97,14
20081201|2008-12-11 05:30,11,15,15.12,15,15,171
20081201|2008-12-11 06:00,11,15,15.05,14.92,14.97,37
20081201|2008-12-11 06:30,11,15.02,15.02,15.02,15.02,6
20081201|2008-12-11 07:00,11,14.98,15,14.98,15,3
20081201|2008-12-11 08:00,11,14.9,14.9,14.87,14.87,30
20081201|2008-12-11 08:30,11,14.84,14.9,14.83,14.9,81
20081201|2008-12-11 09:00,11,14.8,14.89,14.8,14.89,94
20081201|2008-12-11 09:30,11,14.82,15.02,14.82,15,186
20081201|2008-12-11 10:00,11,14.95,14.95,14.93,14.93,138
20081201|2008-12-11 10:30,11,14.85,14.85,14.76,14.76,118
20081201|2008-12-11 11:00,11,14.85,14.9,14.76,14.76,159
20081201|2008-12-11 11:30,11,14.75,14.8,14.75,14.8,7
20081201|2008-12-12 02:30,12,14.5,14.5,14.5,14.5,15
20081201|2008-12-12 03:00,12,14.64,14.64,14.6,14.6,21
20081201|2008-12-12 03:30,12,14.56,14.65,14.56,14.65,15
20081201|2008-12-12 04:00,12,14.6,14.8,14.6,14.77,28
20081201|2008-12-12 04:30,12,14.75,14.85,14.73,14.73,107
20081201|2008-12-12 05:00,12,14.75,14.76,14.63,14.7,151
20081201|2008-12-12 05:30,12,14.72,14.79,14.68,14.68,51
20081201|2008-12-12 06:00,12,14.7,14.75,14.7,14.75,134
20081201|2008-12-12 06:30,12,14.76,14.8,14.76,14.8,70
20081201|2008-12-12 07:30,12,14.8,14.8,14.63,14.69,41
20081201|2008-12-12 08:30,12,14.84,14.89,14.8,14.8,104
20081201|2008-12-12 09:00,12,14.71,14.73,14.71,14.73,31
20081201|2008-12-12 09:30,12,14.8,14.8,14.78,14.78,40
20081201|2008-12-12 10:00,12,14.76,14.76,14.7,14.7,13
20081201|2008-12-12 10:30,12,14.75,14.75,14.73,14.73,29
20081201|2008-12-12 11:00,12,14.82,14.97,14.82,14.88,152
20081201|2008-12-12 11:30,12,14.89,15.15,14.89,15.15,57
20081201|2008-12-15 03:00,15,15.15,15.3,15.15,15.3,16
20081201|2008-12-15 03:30,15,15.29,15.31,15.25,15.31,33
20081201|2008-12-15 04:00,15,15.34,15.4,15.34,15.4,11
20081201|2008-12-15 04:30,15,15.5,15.55,15.4,15.55,30
20081201|2008-12-15 06:00,15,15.49,15.53,15.49,15.53,15
20081201|2008-12-15 06:30,15,15.54,15.54,15.48,15.48,27
20081201|2008-12-15 08:00,15,15.51,15.58,15.51,15.56,46
20081201|2008-12-15 08:30,15,15.58,15.6,15.55,15.55,65
20081201|2008-12-15 09:00,15,15.51,15.51,15.51,15.51,5
20081201|2008-12-15 09:30,15,15.43,15.43,15.43,15.43,1
20081201|2008-12-15 10:00,15,15.44,15.44,15.43,15.43,3
20081201|2008-12-15 10:30,15,15.41,15.41,15.28,15.28,38
20081201|2008-12-15 11:00,15,15.29,15.3,15.29,15.3,2
20081201|2008-12-15 11:30,15,15.3,15.3,15.3,15.3,41
20090301|2008-05-06 11:30,6,25.97,25.97,25.97,25.97,0
20090301|2008-05-07 12:00,7,25.67,25.67,25.67,25.67,0
20090301|2008-05-08 11:30,8,25.55,25.55,25.55,25.55,0
20090301|2008-05-09 11:30,9,25.8,25.8,25.8,25.8,0
20090301|2008-05-12 11:00,12,26.02,26.02,26.02,26.02,0
20090301|2008-05-13 11:30,13,25.67,25.67,25.67,25.67,0
20090301|2008-05-14 11:30,14,25.06,25.06,25.06,25.06,0
20090301|2008-05-16 11:00,16,25.48,25.48,25.48,25.48,0
20090301|2008-05-21 11:30,21,26.35,26.35,26.35,26.35,0
20090301|2008-05-22 11:30,22,26.68,26.68,26.68,26.68,0
20090301|2008-05-23 11:30,23,26.72,26.72,26.72,26.72,0
20090301|2008-05-26 11:30,26,26.9,26.9,26.9,26.9,0
20090301|2008-05-27 11:00,27,26.95,26.95,26.95,26.95,0
20090301|2008-05-28 11:30,28,26.77,26.77,26.77,26.77,0
20090301|2008-05-29 12:00,29,27.15,27.15,27.15,27.15,0
20090301|2008-06-03 11:30,3,27.74,27.74,27.74,27.74,0
20090301|2008-06-04 11:30,4,27.21,27.21,27.21,27.21,0
20090301|2008-06-05 11:00,5,27.05,27.05,27.05,27.05,0
20090301|2008-06-06 11:30,6,28.17,28.17,28.17,28.17,0
20090301|2008-06-09 11:00,9,28.13,28.13,28.13,28.13,0
20090301|2008-06-10 11:30,10,27.84,27.84,27.84,27.84,0
20090301|2008-06-11 11:30,11,27.97,27.97,27.97,27.97,0
20090301|2008-06-12 11:00,12,27.81,27.81,27.81,27.81,0
20090301|2008-06-16 12:00,16,27.77,27.77,27.77,27.77,0
20090301|2008-06-17 11:30,17,27.87,27.87,27.87,27.87,0
20090301|2008-06-19 11:00,19,28.33,28.33,28.33,28.33,0
20090301|2008-06-20 11:00,20,28.11,28.11,28.11,28.11,0
20090301|2008-06-23 10:30,23,28.5,28.5,28.5,28.5,0
20090301|2008-06-24 11:00,24,28.63,28.63,28.63,28.63,0
20090301|2008-06-25 11:00,25,28.42,28.42,28.42,28.42,0
20090301|2008-06-26 11:30,26,28.81,28.81,28.81,28.81,0
20090301|2008-06-27 12:00,27,29.29,29.29,29.29,29.29,0
20090301|2008-06-30 12:00,30,29.8,29.8,29.8,29.8,0
20090301|2008-07-01 11:30,1,30.53,30.53,30.53,30.53,0
20090301|2008-07-02 12:00,2,29.19,29.19,29.19,29.19,0
20090301|2008-07-03 12:00,3,28.64,28.64,28.64,28.64,0
20090301|2008-07-04 11:30,4,29,29,29,29,0
20090301|2008-07-08 12:00,8,26.85,26.85,26.85,26.85,0
20090301|2008-07-09 12:00,9,27.11,27.11,27.11,27.11,0
20090301|2008-07-10 11:30,10,27.87,27.87,27.87,27.87,0
20090301|2008-07-11 11:30,11,28.75,28.75,28.75,28.75,0
20090301|2008-07-14 11:00,14,28.56,28.56,28.56,28.56,0
20090301|2008-07-15 11:30,15,27.61,27.61,27.61,27.61,0
20090301|2008-07-16 11:00,16,26.2,26.2,26.2,26.2,0
20090301|2008-07-17 11:00,17,26.89,26.89,26.89,26.89,0
20090301|2008-07-18 11:00,18,25.61,25.61,25.61,25.61,0
20090301|2008-07-21 11:30,21,25.59,25.59,25.59,25.59,0
20090301|2008-07-22 11:00,22,25.83,25.83,25.83,25.83,0
20090301|2008-07-23 11:00,23,25.85,25.85,25.85,25.85,0
20090301|2008-07-24 11:30,24,26.32,26.32,26.32,26.32,0
20090301|2008-07-25 11:30,25,26.11,26.11,26.11,26.11,0
20090301|2008-07-28 11:00,28,25.53,25.53,25.53,25.53,0
20090301|2008-07-29 11:00,29,24.72,24.72,24.72,24.72,0
20090301|2008-07-30 11:30,30,23.79,23.79,23.79,23.79,0
20090301|2008-07-31 10:30,31,23.1,23.1,23.1,23.1,0
20090301|2008-08-01 11:00,1,22.38,22.38,22.38,22.38,0
20090301|2008-08-04 12:00,4,22.25,22.25,22.25,22.25,0
20090301|2008-08-05 11:00,5,22.7,22.7,22.7,22.7,0
20090301|2008-08-06 11:30,6,23.33,23.33,23.33,23.33,0
20090301|2008-08-07 11:00,7,23.89,23.89,23.89,23.89,0
20090301|2008-08-08 11:30,8,23.7,23.7,23.7,23.7,0
20090301|2008-08-11 11:00,11,23.74,23.74,23.74,23.74,0
20090301|2008-08-12 11:00,12,24.38,24.38,24.38,24.38,0
20090301|2008-08-13 11:00,13,24.78,24.78,24.78,24.78,0
20090301|2008-08-14 11:00,14,24.5,24.5,24.5,24.5,0
20090301|2008-08-15 11:00,15,24.22,24.22,24.22,24.22,0
20090301|2008-08-18 11:30,18,24.68,24.68,24.68,24.68,0
20090301|2008-08-19 11:30,19,24.78,24.78,24.78,24.78,0
20090301|2008-08-20 11:00,20,25.49,25.49,25.49,25.49,0
20090301|2008-08-21 11:30,21,25.8,25.8,25.8,25.8,0
20090301|2008-08-22 11:00,22,25.67,25.67,25.67,25.67,0
20090301|2008-08-25 11:00,25,25.46,25.46,25.46,25.46,0
20090301|2008-08-26 11:00,26,25.81,25.81,25.81,25.81,0
20090301|2008-08-27 11:00,27,26.25,26.25,26.25,26.25,0
20090301|2008-08-28 11:00,28,26.28,26.28,26.28,26.28,0
20090301|2008-08-29 11:30,29,26.29,26.29,26.29,26.29,0
20090301|2008-09-01 11:00,1,26.05,26.05,26.05,26.05,0
20090301|2008-09-02 11:30,2,25.8,25.8,25.8,25.8,0
20090301|2008-09-03 11:30,3,25.52,25.52,25.52,25.52,0
20090301|2008-09-04 11:00,4,25.72,25.72,25.72,25.72,0
20090301|2008-09-05 11:00,5,25.46,25.46,25.46,25.46,0
20090301|2008-09-08 11:00,8,25.25,25.25,25.25,25.25,0
20090301|2008-09-09 11:00,9,23.91,23.91,23.91,23.91,0
20090301|2008-09-10 11:00,10,23.81,23.81,23.81,23.81,0
20090301|2008-09-12 11:00,12,24.95,24.95,24.95,24.95,0
20090301|2008-09-15 11:30,15,24.07,24.07,24.07,24.07,0
20090301|2008-09-16 11:30,16,23.93,23.93,23.93,23.93,0
20090301|2008-09-17 12:00,17,24.29,24.29,24.29,24.29,0
20090301|2008-09-18 11:00,18,24.83,24.83,24.83,24.83,0
20090301|2008-09-19 11:00,19,25.73,25.73,25.73,25.73,0
20090301|2008-09-22 11:00,22,25.89,25.89,25.89,25.89,0
20090301|2008-09-23 11:00,23,26.05,26.05,26.05,26.05,0
20090301|2008-09-24 11:30,24,25.57,25.57,25.57,25.57,0
20090301|2008-09-25 11:30,25,25.55,25.55,25.55,25.55,0
20090301|2008-09-26 11:00,26,25.43,25.43,25.43,25.43,0
20090301|2008-09-29 11:30,29,24.11,24.11,24.11,24.11,0
20090301|2008-09-30 11:00,30,23.29,23.29,23.29,23.29,0
20090301|2008-10-01 11:30,1,23.84,23.84,23.84,23.84,0
20090301|2008-10-02 11:30,2,24.09,24.09,24.09,24.09,0
20090301|2008-10-03 11:30,3,24.01,24.01,24.01,24.01,0
20090301|2008-10-06 11:30,6,23.01,23.01,23.01,23.01,0
20090301|2008-10-07 11:00,7,23.09,23.09,23.09,23.09,0
20090301|2008-10-08 11:30,8,22.6,22.6,22.6,22.6,0
20090301|2008-10-09 11:00,9,23.36,23.36,23.36,23.36,0
20090301|2008-10-10 11:00,10,22.81,22.81,22.81,22.81,0
20090301|2008-10-13 11:30,13,23.4,23.4,23.4,23.4,0
20090301|2008-10-14 11:00,14,23.8,23.8,23.8,23.8,0
20090301|2008-10-15 11:00,15,23.31,23.31,23.31,23.31,0
20090301|2008-10-16 11:00,16,22.67,22.67,22.67,22.67,0
20090301|2008-10-20 11:30,20,22.49,22.49,22.49,22.49,0
20090301|2008-10-21 11:00,21,21.87,21.87,21.87,21.87,0
20090301|2008-10-22 11:00,22,20.57,20.57,20.57,20.57,0
20090301|2008-10-23 11:00,23,20.74,20.74,20.74,20.74,0
20090301|2008-10-24 11:00,24,19.7,19.7,19.7,19.7,0
20090301|2008-10-27 12:30,27,18.37,18.37,18.37,18.37,0
20090301|2008-10-28 12:00,28,18.15,18.15,18.15,18.15,0
20090301|2008-10-29 12:00,29,18.98,18.98,18.98,18.98,0
20090301|2008-10-30 13:00,30,18.7,18.7,18.7,18.7,0
20090301|2008-10-31 12:30,31,18.55,18.55,18.55,18.55,0
20090301|2008-12-01 06:00,1,16,16,16,16,10
20090301|2008-12-08 09:00,8,14.5,14.5,14.5,14.5,10
20090301|2008-12-17 04:00,17,15.65,15.65,15.65,15.65,10
20090301|2008-12-23 02:30,23,16.01,16.01,16.01,16.01,1
20090301|2009-01-08 06:00,8,15.05,15.05,15.05,15.05,6
20090301|2009-01-08 06:30,8,15.05,15.05,15.05,15.05,10
20090301|2009-01-08 07:00,8,15,15,15,15,5
20090301|2009-01-09 06:00,9,14.25,14.25,14.25,14.25,2
20090301|2009-01-09 08:00,9,14.55,14.55,14.55,14.55,5
20090301|2009-01-12 08:00,12,13.75,13.75,13.75,13.75,5
20090301|2009-01-12 11:30,12,13.7,13.7,13.4,13.4,4
20090301|2009-01-13 05:00,13,13.5,13.5,13.5,13.5,10
20090301|2009-01-13 07:00,13,13.75,13.75,13.75,13.75,5
20090301|2009-01-14 04:00,14,13.7,13.7,13.7,13.7,5
20090301|2009-01-14 07:30,14,13.35,13.35,13.35,13.35,5
20090301|2009-01-15 09:00,15,12.97,12.97,12.97,12.97,5
20090301|2009-01-16 07:30,16,12.43,12.43,12.43,12.43,5
20090301|2009-01-19 03:30,19,12.05,12.05,12.05,12.05,5
20090301|2009-01-19 04:00,19,12.05,12.05,12.05,12.05,5
20090301|2009-01-26 09:00,26,11.9,11.9,11.9,11.9,2
20090301|2009-01-27 05:00,27,11.74,11.74,11.74,11.74,5
20090301|2009-01-29 04:30,29,11.78,11.78,11.78,11.78,5
20090301|2009-01-30 05:30,30,11.7,11.7,11.7,11.7,3
20090301|2009-02-02 04:30,2,11.07,11.07,11.07,11.07,5
20090301|2009-02-03 03:30,3,10.77,10.77,10.77,10.77,5
20090301|2009-02-05 05:30,5,10.5,10.5,10.5,10.5,5
20090301|2009-02-05 06:00,5,10.42,10.42,10.42,10.42,3
20090301|2009-02-09 04:30,9,9.95,9.95,9.95,9.95,5
20090301|2009-02-17 09:00,17,8.5,8.5,8.5,8.5,1
20090301|2009-02-17 09:30,17,8.55,8.55,8.55,8.55,5
20090301|2009-02-17 10:30,17,8.61,8.61,8.61,8.61,5
20090301|2009-02-18 03:30,18,9.09,9.09,9.09,9.09,1
20090301|2009-02-18 04:00,18,9.25,9.25,9.25,9.25,25
20090301|2009-02-18 05:30,18,9.5,9.6,9.5,9.6,35
20090301|2009-02-18 09:30,18,8.7,8.7,8.7,8.7,1
20090301|2009-02-19 04:00,19,10.3,10.3,10.3,10.3,20
20090301|2009-02-19 05:00,19,10.3,10.3,10.3,10.3,35
20090301|2009-02-19 05:30,19,10.3,10.4,10.3,10.4,4
20090301|2009-02-19 08:00,19,10.65,10.65,10.65,10.65,5
20090301|2009-02-19 11:00,19,10.57,10.6,10.57,10.6,21
20090301|2009-03-10 08:00,10,11.53,11.6,11.53,11.6,10
20090301|2009-03-11 11:00,11,11.35,11.5,11.35,11.5,10
20090301|2009-03-12 04:30,12,11.25,11.25,11.25,11.25,30
20090301|2009-03-12 08:30,12,11.3,11.3,11.3,11.3,5
20090301|2009-03-12 11:00,12,11.6,11.6,11.6,11.6,36
20090301|2009-03-13 02:00,13,12.04,12.04,12.04,12.04,5
20090301|2009-03-13 02:30,13,12.05,12.05,11.9,11.9,15
20090301|2009-03-13 07:30,13,11.9,11.9,11.9,11.9,5
20090301|2009-03-16 09:00,16,11.91,11.91,11.91,11.91,5
20090301|2009-03-24 05:00,24,11.25,11.25,11.25,11.25,10
20090301|2009-03-24 07:30,24,11.2,11.2,11.2,11.2,5
20090301|2009-03-25 04:30,25,10.25,10.25,10.25,10.25,3
20090301|2009-03-25 06:30,25,10.17,10.17,10.17,10.17,3
20090301|2009-03-25 08:30,25,10.05,10.05,10.05,10.05,20
20090301|2009-03-25 10:30,25,10.2,10.35,10.2,10.35,17
20090301|2009-03-25 11:00,25,10.2,10.2,10.2,10.2,20
20090301|2009-03-27 07:00,27,10.65,10.65,10.65,10.65,5
20090301|2009-03-27 11:00,27,10.9,10.9,10.9,10.9,5
20090301|2009-03-30 09:30,30,10.85,10.85,10.85,10.85,15
20090601|2008-05-06 11:30,6,25.97,25.97,25.97,25.97,0
20090601|2008-05-07 12:00,7,25.67,25.67,25.67,25.67,0
20090601|2008-05-08 11:30,8,25.55,25.55,25.55,25.55,0
20090601|2008-05-09 11:30,9,25.82,25.82,25.82,25.82,0
20090601|2008-05-12 11:00,12,26.02,26.02,26.02,26.02,0
20090601|2008-05-13 11:30,13,25.67,25.67,25.67,25.67,0
20090601|2008-05-14 11:30,14,25.06,25.06,25.06,25.06,0
20090601|2008-05-16 11:00,16,25.48,25.48,25.48,25.48,0
20090601|2008-05-21 11:30,21,26.35,26.35,26.35,26.35,0
20090601|2008-05-22 11:30,22,26.68,26.68,26.68,26.68,0
20090601|2008-05-23 11:30,23,26.72,26.72,26.72,26.72,0
20090601|2008-05-26 11:30,26,26.9,26.9,26.9,26.9,0
20090601|2008-05-27 11:00,27,26.95,26.95,26.95,26.95,0
20090601|2008-05-28 11:30,28,26.77,26.77,26.77,26.77,0
20090601|2008-05-29 12:00,29,27.15,27.15,27.15,27.15,0
20090601|2008-06-03 11:30,3,27.74,27.74,27.74,27.74,0
20090601|2008-06-04 11:30,4,27.21,27.21,27.21,27.21,0
20090601|2008-06-05 11:00,5,27.05,27.05,27.05,27.05,0
20090601|2008-06-06 11:30,6,28.17,28.17,28.17,28.17,0
20090601|2008-06-09 11:00,9,28.13,28.13,28.13,28.13,0
20090601|2008-06-10 11:30,10,27.84,27.84,27.84,27.84,0
20090601|2008-06-11 11:30,11,27.97,27.97,27.97,27.97,0
20090601|2008-06-12 11:00,12,27.81,27.81,27.81,27.81,0
20090601|2008-06-16 12:00,16,27.77,27.77,27.77,27.77,0
20090601|2008-06-17 11:30,17,27.87,27.87,27.87,27.87,0
20090601|2008-06-19 11:00,19,28.33,28.33,28.33,28.33,0
20090601|2008-06-20 11:00,20,28.11,28.11,28.11,28.11,0
20090601|2008-06-23 10:30,23,28.5,28.5,28.5,28.5,0
20090601|2008-06-24 11:00,24,28.63,28.63,28.63,28.63,0
20090601|2008-06-25 11:00,25,28.42,28.42,28.42,28.42,0
20090601|2008-06-26 11:30,26,28.81,28.81,28.81,28.81,0
20090601|2008-06-27 12:00,27,29.29,29.29,29.29,29.29,0
20090601|2008-06-30 12:00,30,29.8,29.8,29.8,29.8,0
20090601|2008-07-01 11:30,1,30.53,30.53,30.53,30.53,0
20090601|2008-07-02 12:00,2,29.19,29.19,29.19,29.19,0
20090601|2008-07-03 12:00,3,28.64,28.64,28.64,28.64,0
20090601|2008-07-04 11:30,4,29,29,29,29,0
20090601|2008-07-08 12:00,8,26.85,26.85,26.85,26.85,0
20090601|2008-07-09 12:00,9,27.11,27.11,27.11,27.11,0
20090601|2008-07-10 11:30,10,27.87,27.87,27.87,27.87,0
20090601|2008-07-11 11:30,11,28.75,28.75,28.75,28.75,0
20090601|2008-07-14 11:00,14,28.56,28.56,28.56,28.56,0
20090601|2008-07-15 11:30,15,27.61,27.61,27.61,27.61,0
20090601|2008-07-16 11:00,16,26.2,26.2,26.2,26.2,0
20090601|2008-07-17 11:00,17,26.89,26.89,26.89,26.89,0
20090601|2008-07-18 11:00,18,25.61,25.61,25.61,25.61,0
20090601|2008-07-21 11:30,21,25.59,25.59,25.59,25.59,0
20090601|2008-07-22 11:00,22,25.83,25.83,25.83,25.83,0
20090601|2008-07-23 11:00,23,25.85,25.85,25.85,25.85,0
20090601|2008-07-24 11:30,24,26.32,26.32,26.32,26.32,0
20090601|2008-07-25 11:30,25,26.11,26.11,26.11,26.11,0
20090601|2008-07-28 11:00,28,25.53,25.53,25.53,25.53,0
20090601|2008-07-29 11:00,29,24.72,24.72,24.72,24.72,0
20090601|2008-07-30 11:30,30,23.79,23.79,23.79,23.79,0
20090601|2008-07-31 10:30,31,23.1,23.1,23.1,23.1,0
20090601|2008-08-01 11:00,1,22.38,22.38,22.38,22.38,0
20090601|2008-08-04 12:00,4,22.25,22.25,22.25,22.25,0
20090601|2008-08-05 11:00,5,22.7,22.7,22.7,22.7,0
20090601|2008-08-06 11:30,6,23.33,23.33,23.33,23.33,0
20090601|2008-08-07 11:00,7,23.89,23.89,23.89,23.89,0
20090601|2008-08-08 11:30,8,23.7,23.7,23.7,23.7,0
20090601|2008-08-11 11:00,11,23.74,23.74,23.74,23.74,0
20090601|2008-08-12 11:00,12,24.38,24.38,24.38,24.38,0
20090601|2008-08-13 11:00,13,24.78,24.78,24.78,24.78,0
20090601|2008-08-14 11:00,14,24.5,24.5,24.5,24.5,0
20090601|2008-08-15 11:00,15,24.22,24.22,24.22,24.22,0
20090601|2008-08-18 11:30,18,24.68,24.68,24.68,24.68,0
20090601|2008-08-19 11:30,19,24.78,24.78,24.78,24.78,0
20090601|2008-08-20 11:00,20,25.49,25.49,25.49,25.49,0
20090601|2008-08-21 11:30,21,25.8,25.8,25.8,25.8,0
20090601|2008-08-22 11:00,22,25.67,25.67,25.67,25.67,0
20090601|2008-08-25 11:00,25,25.46,25.46,25.46,25.46,0
20090601|2008-08-26 11:00,26,25.81,25.81,25.81,25.81,0
20090601|2008-08-27 11:00,27,26.25,26.25,26.25,26.25,0
20090601|2008-08-28 11:00,28,26.28,26.28,26.28,26.28,0
20090601|2008-08-29 11:30,29,26.29,26.29,26.29,26.29,0
20090601|2008-09-01 11:00,1,26.05,26.05,26.05,26.05,0
20090601|2008-09-02 11:30,2,25.8,25.8,25.8,25.8,0
20090601|2008-09-03 11:30,3,25.52,25.52,25.52,25.52,0
20090601|2008-09-04 11:00,4,25.72,25.72,25.72,25.72,0
20090601|2008-09-05 11:00,5,25.46,25.46,25.46,25.46,0
20090601|2008-09-08 11:00,8,25.25,25.25,25.25,25.25,0
20090601|2008-09-09 11:00,9,23.91,23.91,23.91,23.91,0
20090601|2008-09-10 11:00,10,23.81,23.81,23.81,23.81,0
20090601|2008-09-12 11:00,12,24.95,24.95,24.95,24.95,0
20090601|2008-09-15 11:30,15,24.07,24.07,24.07,24.07,0
20090601|2008-09-16 11:30,16,23.93,23.93,23.93,23.93,0
20090601|2008-09-17 12:00,17,24.29,24.29,24.29,24.29,0
20090601|2008-09-18 11:00,18,24.83,24.83,24.83,24.83,0
20090601|2008-09-19 11:00,19,25.73,25.73,25.73,25.73,0
20090601|2008-09-22 11:00,22,25.89,25.89,25.89,25.89,0
20090601|2008-09-23 11:00,23,26.05,26.05,26.05,26.05,0
20090601|2008-09-24 11:30,24,25.57,25.57,25.57,25.57,0
20090601|2008-09-25 11:30,25,25.55,25.55,25.55,25.55,0
20090601|2008-09-26 11:00,26,25.43,25.43,25.43,25.43,0
20090601|2008-09-29 11:30,29,24.11,24.11,24.11,24.11,0
20090601|2008-09-30 11:00,30,23.29,23.29,23.29,23.29,0
20090601|2008-10-01 11:30,1,23.84,23.84,23.84,23.84,0
20090601|2008-10-02 11:30,2,24.09,24.09,24.09,24.09,0
20090601|2008-10-03 11:30,3,24.01,24.01,24.01,24.01,0
20090601|2008-10-06 11:30,6,23.01,23.01,23.01,23.01,0
20090601|2008-10-07 11:00,7,23.09,23.09,23.09,23.09,0
20090601|2008-10-08 11:30,8,22.6,22.6,22.6,22.6,0
20090601|2008-10-09 11:00,9,23.36,23.36,23.36,23.36,0
20090601|2008-10-10 11:00,10,22.81,22.81,22.81,22.81,0
20090601|2008-10-13 11:30,13,23.4,23.4,23.4,23.4,0
20090601|2008-10-14 11:00,14,23.8,23.8,23.8,23.8,0
20090601|2008-10-15 11:00,15,23.31,23.31,23.31,23.31,0
20090601|2008-10-16 11:00,16,22.67,22.67,22.67,22.67,0
20090601|2008-10-20 11:30,20,22.49,22.49,22.49,22.49,0
20090601|2008-10-21 11:00,21,21.87,21.87,21.87,21.87,0
20090601|2008-10-22 11:00,22,20.57,20.57,20.57,20.57,0
20090601|2008-10-23 11:00,23,20.74,20.74,20.74,20.74,0
20090601|2008-10-24 11:00,24,19.7,19.7,19.7,19.7,0
20090601|2008-10-27 12:30,27,18.37,18.37,18.37,18.37,0
20090601|2008-10-28 12:00,28,18.15,18.15,18.15,18.15,0
20090601|2008-10-29 12:00,29,18.98,18.98,18.98,18.98,0
20090601|2008-10-30 13:00,30,18.7,18.7,18.7,18.7,0
20090601|2008-10-31 12:30,31,18.55,18.55,18.55,18.55,0
20090901|2008-05-06 11:30,6,25.97,25.97,25.97,25.97,0
20090901|2008-05-07 12:00,7,25.67,25.67,25.67,25.67,0
20090901|2008-05-08 11:30,8,25.55,25.55,25.55,25.55,0
20090901|2008-05-09 11:30,9,25.82,25.82,25.82,25.82,0
20090901|2008-05-12 11:00,12,26.02,26.02,26.02,26.02,0
20090901|2008-05-13 11:30,13,25.67,25.67,25.67,25.67,0
20090901|2008-05-14 11:30,14,25.06,25.06,25.06,25.06,0
20090901|2008-05-16 11:00,16,25.48,25.48,25.48,25.48,0
20090901|2008-05-21 11:30,21,26.35,26.35,26.35,26.35,0
20090901|2008-05-22 11:30,22,26.68,26.68,26.68,26.68,0
20090901|2008-05-23 11:30,23,26.72,26.72,26.72,26.72,0
20090901|2008-05-26 11:30,26,26.9,26.9,26.9,26.9,0
20090901|2008-05-27 11:00,27,26.95,26.95,26.95,26.95,0
20090901|2008-05-28 11:30,28,26.77,26.77,26.77,26.77,0
20090901|2008-05-29 12:00,29,27.15,27.15,27.15,27.15,0
20090901|2008-06-03 11:30,3,27.74,27.74,27.74,27.74,0
20090901|2008-06-04 11:30,4,27.21,27.21,27.21,27.21,0
20090901|2008-06-05 11:00,5,27.05,27.05,27.05,27.05,0
20090901|2008-06-06 11:30,6,28.17,28.17,28.17,28.17,0
20090901|2008-06-09 11:00,9,28.13,28.13,28.13,28.13,0
20090901|2008-06-10 11:30,10,27.84,27.84,27.84,27.84,0
20090901|2008-06-11 11:30,11,27.97,27.97,27.97,27.97,0
20090901|2008-06-12 11:00,12,27.81,27.81,27.81,27.81,0
20090901|2008-06-16 12:00,16,27.77,27.77,27.77,27.77,0
20090901|2008-06-17 11:30,17,27.87,27.87,27.87,27.87,0
20090901|2008-06-19 11:00,19,28.33,28.33,28.33,28.33,0
20090901|2008-06-20 11:00,20,28.11,28.11,28.11,28.11,0
20090901|2008-06-23 10:30,23,28.5,28.5,28.5,28.5,0
20090901|2008-06-24 11:00,24,28.63,28.63,28.63,28.63,0
20090901|2008-06-25 11:00,25,28.42,28.42,28.42,28.42,0
20090901|2008-06-26 11:30,26,28.81,28.81,28.81,28.81,0
20090901|2008-06-27 12:00,27,29.29,29.29,29.29,29.29,0
20090901|2008-06-30 12:00,30,29.8,29.8,29.8,29.8,0
20090901|2008-07-01 11:30,1,30.53,30.53,30.53,30.53,0
20090901|2008-07-02 12:00,2,29.19,29.19,29.19,29.19,0
20090901|2008-07-03 12:00,3,28.64,28.64,28.64,28.64,0
20090901|2008-07-04 11:30,4,29,29,29,29,0
20090901|2008-07-08 12:00,8,26.85,26.85,26.85,26.85,0
20090901|2008-07-09 12:00,9,27.11,27.11,27.11,27.11,0
20090901|2008-07-10 11:30,10,27.87,27.87,27.87,27.87,0
20090901|2008-07-11 11:30,11,28.75,28.75,28.75,28.75,0
20090901|2008-07-14 11:00,14,28.56,28.56,28.56,28.56,0
20090901|2008-07-15 11:30,15,27.61,27.61,27.61,27.61,0
20090901|2008-07-16 11:00,16,26.2,26.2,26.2,26.2,0
20090901|2008-07-17 11:00,17,26.89,26.89,26.89,26.89,0
20090901|2008-07-18 11:00,18,25.61,25.61,25.61,25.61,0
20090901|2008-07-21 11:30,21,25.59,25.59,25.59,25.59,0
20090901|2008-07-22 11:00,22,25.83,25.83,25.83,25.83,0
20090901|2008-07-23 11:00,23,25.85,25.85,25.85,25.85,0
20090901|2008-07-24 11:30,24,26.32,26.32,26.32,26.32,0
20090901|2008-07-25 11:30,25,26.11,26.11,26.11,26.11,0
20090901|2008-07-28 11:00,28,25.53,25.53,25.53,25.53,0
20090901|2008-07-29 11:00,29,24.72,24.72,24.72,24.72,0
20090901|2008-07-30 11:30,30,23.79,23.79,23.79,23.79,0
20090901|2008-07-31 10:30,31,23.1,23.1,23.1,23.1,0
20090901|2008-08-01 11:00,1,22.38,22.38,22.38,22.38,0
20090901|2008-08-04 12:00,4,22.25,22.25,22.25,22.25,0
20090901|2008-08-05 11:00,5,22.7,22.7,22.7,22.7,0
20090901|2008-08-06 11:30,6,23.33,23.33,23.33,23.33,0
20090901|2008-08-07 11:00,7,23.89,23.89,23.89,23.89,0
20090901|2008-08-08 11:30,8,23.7,23.7,23.7,23.7,0
20090901|2008-08-11 11:00,11,23.74,23.74,23.74,23.74,0
20090901|2008-08-12 11:00,12,24.38,24.38,24.38,24.38,0
20090901|2008-08-13 11:00,13,24.78,24.78,24.78,24.78,0
20090901|2008-08-14 11:00,14,24.5,24.5,24.5,24.5,0
20090901|2008-08-15 11:00,15,24.22,24.22,24.22,24.22,0
20090901|2008-08-18 11:30,18,24.68,24.68,24.68,24.68,0
20090901|2008-08-19 11:30,19,24.78,24.78,24.78,24.78,0
20090901|2008-08-20 11:00,20,25.49,25.49,25.49,25.49,0
20090901|2008-08-21 11:30,21,25.8,25.8,25.8,25.8,0
20090901|2008-08-22 11:00,22,25.67,25.67,25.67,25.67,0
20090901|2008-08-25 11:00,25,25.46,25.46,25.46,25.46,0
20090901|2008-08-26 11:00,26,25.81,25.81,25.81,25.81,0
20090901|2008-08-27 11:00,27,26.25,26.25,26.25,26.25,0
20090901|2008-08-28 11:00,28,26.28,26.28,26.28,26.28,0
20090901|2008-08-29 11:30,29,26.29,26.29,26.29,26.29,0
20090901|2008-09-01 11:00,1,26.05,26.05,26.05,26.05,0
20090901|2008-09-02 11:30,2,25.8,25.8,25.8,25.8,0
20090901|2008-09-03 11:30,3,25.52,25.52,25.52,25.52,0
20090901|2008-09-04 11:00,4,25.72,25.72,25.72,25.72,0
20090901|2008-09-05 11:00,5,25.46,25.46,25.46,25.46,0
20090901|2008-09-08 11:00,8,25.25,25.25,25.25,25.25,0
20090901|2008-09-09 11:00,9,23.91,23.91,23.91,23.91,0
20090901|2008-09-10 11:00,10,23.81,23.81,23.81,23.81,0
20090901|2008-09-12 11:00,12,24.95,24.95,24.95,24.95,0
20090901|2008-09-15 11:30,15,24.07,24.07,24.07,24.07,0
20090901|2008-09-16 11:30,16,23.93,23.93,23.93,23.93,0
20090901|2008-09-17 12:00,17,24.29,24.29,24.29,24.29,0
20090901|2008-09-18 11:00,18,24.83,24.83,24.83,24.83,0
20090901|2008-09-19 11:00,19,25.73,25.73,25.73,25.73,0
20090901|2008-09-22 11:00,22,25.89,25.89,25.89,25.89,0
20090901|2008-09-23 11:00,23,26.05,26.05,26.05,26.05,0
20090901|2008-09-24 11:30,24,25.57,25.57,25.57,25.57,0
20090901|2008-09-25 11:30,25,25.55,25.55,25.55,25.55,0
20090901|2008-09-26 11:00,26,25.43,25.43,25.43,25.43,0
20090901|2008-09-29 11:30,29,24.11,24.11,24.11,24.11,0
20090901|2008-09-30 11:00,30,23.29,23.29,23.29,23.29,0
20090901|2008-10-01 11:30,1,23.84,23.84,23.84,23.84,0
20090901|2008-10-02 11:30,2,24.09,24.09,24.09,24.09,0
20090901|2008-10-03 11:30,3,24.01,24.01,24.01,24.01,0
20090901|2008-10-06 11:30,6,23.01,23.01,23.01,23.01,0
20090901|2008-10-07 11:00,7,23.09,23.09,23.09,23.09,0
20090901|2008-10-08 11:30,8,22.6,22.6,22.6,22.6,0
20090901|2008-10-09 11:00,9,23.36,23.36,23.36,23.36,0
20090901|2008-10-10 11:00,10,22.81,22.81,22.81,22.81,0
20090901|2008-10-13 11:30,13,23.4,23.4,23.4,23.4,0
20090901|2008-10-14 11:00,14,23.8,23.8,23.8,23.8,0
20090901|2008-10-15 11:00,15,23.31,23.31,23.31,23.31,0
20090901|2008-10-16 11:00,16,22.67,22.67,22.67,22.67,0
20090901|2008-10-20 11:30,20,22.49,22.49,22.49,22.49,0
20090901|2008-10-21 11:00,21,21.87,21.87,21.87,21.87,0
20090901|2008-10-22 11:00,22,20.57,20.57,20.57,20.57,0
20090901|2008-10-23 11:00,23,20.74,20.74,20.74,20.74,0
20090901|2008-10-24 11:00,24,19.7,19.7,19.7,19.7,0
20090901|2008-10-27 12:30,27,18.37,18.37,18.37,18.37,0
20090901|2008-10-28 12:00,28,18.15,18.15,18.15,18.15,0
20090901|2008-10-29 12:00,29,18.98,18.98,18.98,18.98,0
20090901|2008-10-30 13:00,30,18.7,18.7,18.7,18.7,0
20090901|2008-10-31 12:30,31,18.55,18.55,18.55,18.55,0
20090901|2009-06-01 06:30,1,15,15,15,15,1
20090901|2009-08-20 02:00,20,15.05,15.1,15.05,15.1,200
20090901|2009-08-20 02:30,20,15.1,15.1,15.1,15.1,100
20090901|2009-08-24 04:00,24,15.3,15.3,15.3,15.3,50
20091201|2008-12-11 04:00,11,15.25,15.48,15.25,15.48,154
20091201|2008-12-11 04:30,11,15.5,15.65,15.45,15.65,112
20091201|2008-12-11 05:00,11,15.65,15.68,15.57,15.67,49
20091201|2008-12-11 05:30,11,15.68,15.85,15.68,15.7,338
20091201|2008-12-11 06:00,11,15.7,15.75,15.55,15.69,149
20091201|2008-12-11 06:30,11,15.65,15.7,15.58,15.65,81
20091201|2008-12-11 07:00,11,15.65,15.71,15.6,15.67,63
20091201|2008-12-11 07:30,11,15.61,15.65,15.6,15.64,136
20091201|2008-12-11 08:00,11,15.68,15.68,15.6,15.64,70
20091201|2008-12-11 08:30,11,15.55,15.63,15.45,15.63,281
20091201|2008-12-11 09:00,11,15.52,15.62,15.45,15.62,263
20091201|2008-12-11 09:30,11,15.54,15.75,15.54,15.75,255
20091201|2008-12-11 10:00,11,15.67,15.67,15.62,15.62,142
20091201|2008-12-11 10:30,11,15.6,15.6,15.52,15.52,94
20091201|2008-12-11 11:00,11,15.55,15.7,15.53,15.53,214
20091201|2008-12-11 11:30,11,15.52,15.57,15.5,15.56,123
20091201|2008-12-12 02:30,12,15.3,15.5,15.3,15.45,31
20091201|2008-12-12 03:00,12,15.39,15.39,15.36,15.36,6
20091201|2008-12-12 03:30,12,15.37,15.47,15.35,15.45,92
20091201|2008-12-12 04:00,12,15.45,15.61,15.36,15.57,150
20091201|2008-12-12 04:30,12,15.56,15.65,15.55,15.6,98
20091201|2008-12-12 05:00,12,15.54,15.58,15.4,15.48,166
20091201|2008-12-12 05:30,12,15.48,15.57,15.43,15.43,132
20091201|2008-12-12 06:00,12,15.48,15.57,15.48,15.54,38
20091201|2008-12-12 06:30,12,15.52,15.6,15.5,15.6,118
20091201|2008-12-12 07:30,12,15.52,15.57,15.4,15.46,187
20091201|2008-12-12 08:00,12,15.45,15.46,15.43,15.45,82
20091201|2008-12-12 08:30,12,15.5,15.63,15.5,15.53,86
20091201|2008-12-12 09:00,12,15.51,15.51,15.4,15.45,129
20091201|2008-12-12 09:30,12,15.45,15.52,15.45,15.48,71
20091201|2008-12-12 10:00,12,15.5,15.52,15.41,15.45,33
20091201|2008-12-12 10:30,12,15.45,15.52,15.45,15.52,51
20091201|2008-12-12 11:00,12,15.53,15.67,15.53,15.57,176
20091201|2008-12-12 11:30,12,15.58,15.85,15.58,15.85,109
20091201|2008-12-15 02:00,15,16.5,16.5,16.25,16.25,4
20091201|2008-12-15 02:30,15,16.1,16.1,15.9,15.92,7
20091201|2008-12-15 03:00,15,15.92,16.08,15.61,15.95,156
20091201|2008-12-15 03:30,15,15.9,16.02,15.9,16.02,76
20091201|2008-12-15 04:00,15,16.04,16.14,16,16.14,47
20091201|2008-12-15 04:30,15,16.15,16.3,16.1,16.3,117
20091201|2008-12-15 05:00,15,16.23,16.45,16.23,16.37,137
20091201|2008-12-15 05:30,15,16.3,16.3,16.25,16.25,22
20091201|2008-12-15 06:00,15,16.28,16.3,16.18,16.2,170
20091201|2008-12-15 06:30,15,16.24,16.29,16.18,16.24,75
20091201|2008-12-15 07:00,15,16.18,16.21,16.17,16.21,16
20091201|2008-12-15 07:30,15,16.18,16.2,16.16,16.16,25
20091201|2008-12-15 08:00,15,16.2,16.2,16.14,16.14,139
20091201|2008-12-15 08:30,15,16.16,16.25,16.1,16.16,97
20091201|2008-12-15 09:00,15,16.15,16.15,15.97,16.02,211
20091201|2008-12-15 09:30,15,16.05,16.05,16,16,38
20091201|2008-12-15 10:00,15,16.02,16.06,16.02,16.05,18
20091201|2008-12-15 10:30,15,16.04,16.04,15.92,15.95,132
20091201|2008-12-15 11:00,15,15.98,16,15.92,15.95,190
20091201|2008-12-15 11:30,15,15.98,15.98,15.98,15.98,41
20091201|2008-12-16 02:00,16,15.98,15.98,15.75,15.75,3
20091201|2008-12-16 02:30,16,15.75,15.75,15.55,15.65,98
20091201|2008-12-16 03:00,16,15.6,15.75,15.5,15.75,190
20091201|2008-12-16 03:30,16,15.7,15.76,15.62,15.62,71
20091201|2008-12-16 04:00,16,15.63,15.65,15.54,15.65,71
20091201|2008-12-16 04:30,16,15.64,15.78,15.64,15.77,24
20091201|2008-12-16 05:00,16,15.78,15.85,15.75,15.8,39
20091201|2008-12-16 05:30,16,15.77,15.85,15.77,15.81,25
20091201|2008-12-16 06:00,16,15.75,15.93,15.72,15.93,53
20091201|2008-12-16 06:30,16,15.94,15.95,15.85,15.92,39
20091201|2008-12-16 07:00,16,15.87,16,15.81,15.88,55
20091201|2008-12-16 07:30,16,15.89,15.95,15.85,15.9,15
20091201|2008-12-16 08:00,16,15.94,15.95,15.89,15.95,8
20091201|2008-12-16 08:30,16,15.86,15.9,15.8,15.8,41
20091201|2008-12-16 09:00,16,15.82,15.95,15.82,15.95,47
20091201|2008-12-16 09:30,16,15.93,16.03,15.87,15.89,83
20091201|2008-12-16 10:00,16,15.89,16.04,15.89,15.99,44
20091201|2008-12-16 10:30,16,15.9,15.9,15.74,15.86,48
20091201|2008-12-16 11:00,16,15.89,15.95,15.77,15.85,298
20091201|2008-12-16 11:30,16,15.8,15.8,15.8,15.8,197
20091201|2008-12-17 02:00,17,15.8,16.05,15.8,16.04,22
20091201|2008-12-17 02:30,17,15.96,16.05,15.83,15.99,20
20091201|2008-12-17 03:00,17,16,16.04,15.88,15.93,16
20091201|2008-12-17 03:30,17,15.94,16.34,15.94,16.15,125
20091201|2008-12-17 04:00,17,16.2,16.45,16.16,16.25,242
20091201|2008-12-17 04:30,17,16.3,16.35,16.18,16.35,59
20091201|2008-12-17 05:00,17,16.27,16.27,16.16,16.25,35
20091201|2008-12-17 05:30,17,16.3,16.45,16.3,16.4,38
20091201|2008-12-17 06:00,17,16.38,16.4,16.3,16.3,71
20091201|2008-12-17 06:30,17,16.27,16.27,16.06,16.07,141
20091201|2008-12-17 07:00,17,16.07,16.07,16,16.06,36
20091201|2008-12-17 07:30,17,16.1,16.1,16.1,16.1,1
20091201|2008-12-17 08:00,17,16.1,16.1,15.93,16.01,20
20091201|2008-12-17 08:30,17,16.05,16.13,15.96,16.13,130
20091201|2008-12-17 09:00,17,16.2,16.22,16.15,16.15,131
20091201|2008-12-17 09:30,17,16.15,16.15,16.01,16.01,57
20091201|2008-12-17 10:00,17,16.09,16.1,15.87,15.87,81
20091201|2008-12-17 10:30,17,15.87,15.95,15.76,15.9,147
20091201|2008-12-17 11:00,17,15.96,15.96,15.8,15.8,28
20091201|2008-12-17 11:30,17,15.75,15.8,15.65,15.75,39
20091201|2008-12-18 02:30,18,15.4,15.41,15.38,15.38,10
20091201|2008-12-18 03:00,18,15.53,15.53,15.53,15.53,5
20091201|2008-12-18 03:30,18,15.51,15.54,15.51,15.54,26
20091201|2008-12-18 04:00,18,15.5,15.5,15.49,15.5,39
20091201|2008-12-18 04:30,18,15.5,15.55,15.45,15.5,126
20091201|2008-12-18 05:00,18,15.5,15.75,15.5,15.66,77
20091201|2008-12-18 05:30,18,15.75,15.92,15.75,15.9,64
20091201|2008-12-18 06:00,18,15.85,15.95,15.81,15.9,15
20091201|2008-12-18 06:30,18,15.85,15.85,15.75,15.75,42
20091201|2008-12-18 07:00,18,15.75,15.76,15.71,15.76,8
20091201|2008-12-18 07:30,18,15.75,15.8,15.75,15.8,20
20091201|2008-12-18 08:00,18,15.86,15.86,15.66,15.75,97
20091201|2008-12-18 08:30,18,15.88,15.95,15.88,15.95,65
20091201|2008-12-18 09:00,18,15.9,15.9,15.75,15.85,335
20091201|2008-12-18 09:30,18,15.85,15.85,15.7,15.71,191
20091201|2008-12-18 10:00,18,15.75,15.85,15.73,15.85,32
20091201|2008-12-18 10:30,18,15.8,15.8,15.65,15.65,158
20091201|2008-12-18 11:00,18,15.7,15.79,15.64,15.65,164
20091201|2008-12-18 11:30,18,15.65,15.73,15.65,15.73,28
20091201|2008-12-19 02:00,19,15.6,15.75,15.5,15.75,9
20091201|2008-12-19 02:30,19,15.8,15.85,15.6,15.7,47
20091201|2008-12-19 03:00,19,15.6,15.7,15.5,15.5,114
20091201|2008-12-19 03:30,19,15.5,15.5,15.4,15.45,51
20091201|2008-12-19 04:00,19,15.46,15.51,15.4,15.51,22
20091201|2008-12-19 04:30,19,15.55,15.6,15.55,15.56,28
20091201|2008-12-19 05:00,19,15.55,15.6,15.55,15.57,36
20091201|2008-12-19 05:30,19,15.6,15.65,15.56,15.6,42
20091201|2008-12-19 06:00,19,15.61,15.61,15.56,15.6,63
20091201|2008-12-19 06:30,19,15.62,15.62,15.55,15.55,7
20091201|2008-12-19 07:00,19,15.55,15.6,15.55,15.6,4
20091201|2008-12-19 07:30,19,15.62,15.8,15.6,15.8,83
20091201|2008-12-19 08:00,19,15.85,16,15.85,16,115
20091201|2008-12-19 08:30,19,16.01,16.04,15.9,15.9,30
20091201|2008-12-19 09:00,19,16,16,16,16,3
20091201|2008-12-19 09:30,19,16,16,15.85,15.85,36
20091201|2008-12-19 10:00,19,15.84,15.84,15.67,15.7,98
20091201|2008-12-19 10:30,19,15.7,15.75,15.55,15.55,52
20091201|2008-12-19 11:00,19,15.67,15.79,15.62,15.7,32
20091201|2008-12-19 11:30,19,15.74,15.74,15.68,15.74,43
20091201|2008-12-22 03:00,22,15.8,15.8,15.7,15.7,6
20091201|2008-12-22 04:00,22,15.75,15.82,15.75,15.82,9
20091201|2008-12-22 04:30,22,15.85,16,15.85,16,16
20091201|2008-12-22 05:00,22,16.1,16.15,16,16,109
20091201|2008-12-22 05:30,22,16.08,16.08,16,16,11
20091201|2008-12-22 06:00,22,16.05,16.05,16.05,16.05,5
20091201|2008-12-22 06:30,22,16.1,16.1,16.1,16.1,25
20091201|2008-12-22 07:30,22,16.08,16.08,16.08,16.08,1
20091201|2008-12-22 08:00,22,16.07,16.13,16.07,16.1,14
20091201|2008-12-22 08:30,22,16.1,16.1,16.02,16.02,5
20091201|2008-12-22 09:00,22,16.02,16.02,15.99,16.02,12
20091201|2008-12-22 10:00,22,16,16.05,15.97,16,139
20091201|2008-12-22 10:30,22,16.05,16.05,16.01,16.01,21
20091201|2008-12-22 11:00,22,16,16.1,16,16.08,64
20091201|2008-12-22 11:30,22,16.05,16.05,15.98,15.98,15
20091201|2008-12-23 02:00,23,16,16,16,16,2
20091201|2008-12-23 02:30,23,15.77,15.85,15.77,15.79,16
20091201|2008-12-23 03:00,23,15.81,15.85,15.76,15.76,60
20091201|2008-12-23 03:30,23,15.8,15.95,15.8,15.95,23
20091201|2008-12-23 04:00,23,15.92,15.92,15.92,15.92,10
20091201|2008-12-23 04:30,23,15.87,15.87,15.81,15.81,26
20091201|2008-12-23 05:00,23,15.85,15.85,15.85,15.85,1
20091201|2008-12-23 05:30,23,15.86,15.95,15.86,15.95,31
20091201|2008-12-23 07:00,23,15.9,15.9,15.9,15.9,3
20091201|2008-12-23 08:30,23,15.86,15.93,15.85,15.93,52
20091201|2008-12-23 09:00,23,15.9,15.9,15.9,15.9,11
20091201|2008-12-23 09:30,23,15.88,15.88,15.88,15.88,16
20091201|2008-12-23 10:00,23,15.88,15.88,15.79,15.8,12
20091201|2008-12-23 10:30,23,15.8,15.86,15.8,15.86,24
20091201|2008-12-23 11:00,23,15.88,15.88,15.75,15.78,97
20091201|2008-12-23 11:30,23,15.8,15.8,15.8,15.8,32
20091201|2008-12-24 03:00,24,15.9,15.9,15.9,15.9,1
20091201|2008-12-24 03:30,24,15.9,15.9,15.85,15.85,24
20091201|2008-12-24 04:00,24,15.81,15.81,15.75,15.75,66
20091201|2008-12-24 06:00,24,15.75,15.75,15.75,15.75,1
20091201|2008-12-24 06:30,24,15.67,15.67,15.67,15.67,5
20091201|2008-12-29 03:00,29,15.67,15.67,15.67,15.67,15
20091201|2008-12-29 04:00,29,15.7,15.7,15.7,15.7,10
20091201|2008-12-29 04:30,29,15.75,15.88,15.75,15.88,27
20091201|2008-12-29 05:00,29,15.75,15.75,15.71,15.71,2
20091201|2008-12-29 06:30,29,15.85,15.85,15.85,15.85,10
20091201|2008-12-29 07:00,29,15.85,15.85,15.85,15.85,5
20091201|2008-12-29 08:00,29,15.85,15.9,15.85,15.9,70
20091201|2008-12-29 08:30,29,15.95,16,15.88,15.88,111
20091201|2008-12-29 09:00,29,15.95,15.95,15.95,15.95,16
20091201|2008-12-29 09:30,29,15.85,15.85,15.75,15.75,36
20091201|2008-12-29 10:00,29,15.8,15.85,15.7,15.7,18
20091201|2008-12-29 10:30,29,15.8,15.81,15.79,15.81,71
20091201|2008-12-29 11:00,29,15.81,15.85,15.7,15.7,115
20091201|2008-12-29 11:30,29,15.69,15.9,15.69,15.9,27
20091201|2008-12-30 02:30,30,16.1,16.1,16.1,16.1,1
20091201|2008-12-30 03:00,30,15.95,15.95,15.71,15.71,23
20091201|2008-12-30 04:00,30,15.89,15.95,15.89,15.95,2
20091201|2008-12-30 04:30,30,16.05,16.1,16.01,16.09,39
20091201|2008-12-30 05:00,30,16.01,16.01,15.97,15.97,16
20091201|2008-12-30 06:00,30,16.05,16.06,16.05,16.06,12
20091201|2008-12-30 06:30,30,16.05,16.05,16.05,16.05,2
20091201|2008-12-30 07:00,30,16.05,16.05,15.99,16,18
20091201|2008-12-30 07:30,30,16.05,16.1,16,16,28
20091201|2008-12-30 08:00,30,16,16.1,16,16.1,21
20091201|2008-12-30 08:30,30,16.14,16.14,16.14,16.14,1
20091201|2008-12-30 09:00,30,16.1,16.1,16.04,16.04,21
20091201|2008-12-30 09:30,30,16.1,16.1,16.1,16.1,34
20091201|2008-12-30 10:00,30,16.12,16.12,16.01,16.01,52
20091201|2008-12-30 10:30,30,16.1,16.15,16.1,16.15,8
20091201|2008-12-30 11:00,30,16.06,16.1,15.98,16.05,16
20091201|2008-12-30 11:30,30,16.15,16.15,16.15,16.15,1
20091201|2008-12-31 04:00,31,16.1,16.1,16.1,16.1,18
20091201|2008-12-31 04:30,31,16,16,16,16,4
20091201|2008-12-31 05:00,31,16.05,16.05,16,16,37
20091201|2008-12-31 05:30,31,15.95,15.95,15.9,15.9,43
20091201|2008-12-31 06:00,31,15.85,15.85,15.85,15.85,7
20091201|2009-01-02 08:00,2,15.35,15.37,15.35,15.35,37
20091201|2009-01-02 08:30,2,15.35,15.44,15.34,15.42,90
20091201|2009-01-02 09:00,2,15.45,15.6,15.44,15.5,56
20091201|2009-01-02 09:30,2,15.5,15.5,15.4,15.4,36
20091201|2009-01-02 10:00,2,15.4,15.45,15.4,15.45,19
20091201|2009-01-02 10:30,2,15.45,15.5,15.45,15.5,35
20091201|2009-01-02 11:00,2,15.55,15.66,15.55,15.66,20
20091201|2009-01-02 11:30,2,15.66,15.66,15.59,15.59,11
20091201|2009-01-05 08:30,5,15.5,15.5,15.44,15.45,117
20091201|2009-01-05 09:00,5,15.5,15.58,15.47,15.52,86
20091201|2009-01-05 09:30,5,15.46,15.56,15.42,15.54,203
20091201|2009-01-05 10:00,5,15.54,15.54,15.51,15.51,92
20091201|2009-01-05 10:30,5,15.5,15.5,15.45,15.45,47
20091201|2009-01-05 11:00,5,15.45,15.45,15.32,15.35,74
20091201|2009-01-05 11:30,5,15.4,15.43,15.4,15.4,35
20091201|2009-01-06 02:00,6,15.6,15.65,15.6,15.65,17
20091201|2009-01-06 02:30,6,15.65,15.65,15.5,15.5,45
20091201|2009-01-06 03:00,6,15.51,15.52,15.43,15.45,80
20091201|2009-01-06 03:30,6,15.47,15.69,15.47,15.6,49
20091201|2009-01-06 04:00,6,15.6,15.69,15.55,15.6,171
20091201|2009-01-06 04:30,6,15.64,15.69,15.6,15.6,116
20091201|2009-01-06 05:00,6,15.59,15.8,15.56,15.75,276
20091201|2009-01-06 05:30,6,15.74,15.85,15.74,15.8,267
20091201|2009-01-06 06:00,6,15.8,15.8,15.75,15.75,44
20091201|2009-01-06 06:30,6,15.82,15.9,15.82,15.85,57
20091201|2009-01-06 07:00,6,15.8,15.87,15.7,15.7,59
20091201|2009-01-06 07:30,6,15.71,15.75,15.65,15.7,60
20091201|2009-01-06 08:00,6,15.75,15.8,15.72,15.8,40
20091201|2009-01-06 08:30,6,15.82,15.9,15.73,15.75,96
20091201|2009-01-06 09:00,6,15.79,15.84,15.71,15.75,49
20091201|2009-01-06 09:30,6,15.75,15.85,15.75,15.83,65
20091201|2009-01-06 10:00,6,15.76,15.76,15.68,15.69,65
20091201|2009-01-06 10:30,6,15.71,15.76,15.65,15.65,56
20091201|2009-01-06 11:00,6,15.66,15.7,15.63,15.68,82
20091201|2009-01-06 11:30,6,15.7,15.82,15.7,15.8,77
20091201|2009-01-07 02:00,7,15.75,15.75,15.51,15.65,7
20091201|2009-01-07 02:30,7,15.6,15.85,15.6,15.72,19
20091201|2009-01-07 03:00,7,15.84,15.97,15.81,15.9,147
20091201|2009-01-07 03:30,7,15.96,16.04,15.95,16,79
20091201|2009-01-07 04:00,7,15.95,15.95,15.8,15.94,82
20091201|2009-01-07 04:30,7,15.85,15.86,15.7,15.7,124
20091201|2009-01-07 05:00,7,15.71,15.8,15.71,15.75,43
20091201|2009-01-07 05:30,7,15.75,15.85,15.75,15.85,48
20091201|2009-01-07 06:00,7,15.85,15.9,15.75,15.9,31
20091201|2009-01-07 06:30,7,15.9,15.95,15.83,15.9,194
20091201|2009-01-07 07:00,7,15.93,16,15.9,15.93,101
20091201|2009-01-07 07:30,7,15.99,15.99,15.82,15.82,27
20091201|2009-01-07 08:00,7,15.85,15.85,15.73,15.75,115
20091201|2009-01-07 08:30,7,15.75,15.76,15.65,15.66,247
20091201|2009-01-07 09:00,7,15.65,15.69,15.63,15.63,50
20091201|2009-01-07 09:30,7,15.63,15.65,15.6,15.65,57
20091201|2009-01-07 10:00,7,15.66,15.69,15.58,15.64,204
20091201|2009-01-07 10:30,7,15.63,15.63,15.4,15.45,722
20091201|2009-01-07 11:00,7,15.45,15.52,15.4,15.43,42
20091201|2009-01-07 11:30,7,15.5,15.53,15.45,15.45,76
20091201|2009-01-08 02:00,8,15.4,15.4,15.1,15.1,250
20091201|2009-01-08 02:30,8,15.1,15.18,15,15.12,477
20091201|2009-01-08 03:00,8,15.15,15.22,15.05,15.2,182
20091201|2009-01-08 03:30,8,15.2,15.3,15.15,15.18,93
20091201|2009-01-08 04:00,8,15.21,15.41,15.21,15.35,162
20091201|2009-01-08 04:30,8,15.36,15.36,15.21,15.23,119
20091201|2009-01-08 05:00,8,15.26,15.42,15.26,15.4,73
20091201|2009-01-08 05:30,8,15.35,15.4,15.25,15.25,122
20091201|2009-01-08 06:00,8,15.25,15.45,15.25,15.4,48
20091201|2009-01-08 06:30,8,15.39,15.4,15.26,15.35,62
20091201|2009-01-08 07:00,8,15.35,15.4,15.25,15.3,153
20091201|2009-01-08 07:30,8,15.29,15.34,15.12,15.2,98
20091201|2009-01-08 08:00,8,15.17,15.17,15.1,15.1,161
20091201|2009-01-08 08:30,8,15.1,15.19,14.95,15.15,351
20091201|2009-01-08 09:00,8,15.14,15.18,14.85,14.95,494
20091201|2009-01-08 09:30,8,15,15,14.69,14.7,396
20091201|2009-01-08 10:00,8,14.75,14.75,14.6,14.67,151
20091201|2009-01-08 10:30,8,14.55,14.65,14.49,14.65,171
20091201|2009-01-08 11:00,8,14.65,14.8,14.65,14.65,183
20091201|2009-01-08 11:30,8,14.63,14.72,14.63,14.63,29
20091201|2009-01-09 02:00,9,14.6,14.7,14.5,14.52,123
20091201|2009-01-09 02:30,9,14.6,14.6,14.45,14.55,303
20091201|2009-01-09 03:00,9,14.53,14.8,14.53,14.79,161
20091201|2009-01-09 03:30,9,14.79,14.79,14.66,14.69,68
20091201|2009-01-09 04:00,9,14.65,14.65,14.55,14.55,124
20091201|2009-01-09 04:30,9,14.52,14.55,14.5,14.5,287
20091201|2009-01-09 05:00,9,14.55,14.55,14.42,14.45,142
20091201|2009-01-09 05:30,9,14.55,14.59,14.42,14.42,185
20091201|2009-01-09 06:00,9,14.47,14.55,14.45,14.5,71
20091201|2009-01-09 06:30,9,14.57,14.57,14.51,14.51,21
20091201|2009-01-09 07:00,9,14.46,14.5,14.46,14.5,14
20091201|2009-01-09 07:30,9,14.5,14.6,14.5,14.6,31
20091201|2009-01-09 08:00,9,14.6,14.65,14.54,14.6,47
20091201|2009-01-09 08:30,9,14.54,14.65,14.51,14.63,55
20091201|2009-01-09 09:00,9,14.6,14.63,14.45,14.45,188
20091201|2009-01-09 09:30,9,14.45,14.46,14.4,14.4,93
20091201|2009-01-09 10:00,9,14.41,14.5,14.4,14.42,57
20091201|2009-01-09 10:30,9,14.45,14.45,14.4,14.43,31
20091201|2009-01-09 11:00,9,14.43,14.45,14.43,14.45,99
20091201|2009-01-09 11:30,9,14.45,14.55,14.45,14.55,128
20091201|2009-01-12 02:00,12,14.4,14.4,14.1,14.25,134
20091201|2009-01-12 02:30,12,14.2,14.2,13.86,14.07,646
20091201|2009-01-12 03:00,12,14.08,14.2,13.95,14.1,264
20091201|2009-01-12 03:30,12,14.05,14.13,13.98,13.98,94
20091201|2009-01-12 04:00,12,14,14,13.85,13.9,520
20091201|2009-01-12 04:30,12,13.87,14.1,13.87,14.03,232
20091201|2009-01-12 05:00,12,14.1,14.14,14.02,14.14,244
20091201|2009-01-12 05:30,12,14.14,14.24,14,14,382
20091201|2009-01-12 06:00,12,14,14.1,13.95,14.1,53
20091201|2009-01-12 06:30,12,14.01,14.1,14.01,14.05,100
20091201|2009-01-12 07:00,12,14.08,14.14,13.95,14,219
20091201|2009-01-12 07:30,12,14.07,14.1,14.07,14.1,17
20091201|2009-01-12 08:00,12,14,14,13.86,13.86,151
20091201|2009-01-12 08:30,12,13.86,13.9,13.77,13.82,155
20091201|2009-01-12 09:00,12,13.8,13.81,13.7,13.7,195
20091201|2009-01-12 09:30,12,13.78,13.9,13.76,13.89,116
20091201|2009-01-12 10:00,12,13.89,13.91,13.72,13.8,185
20091201|2009-01-12 10:30,12,13.79,14.01,13.79,13.96,180
20091201|2009-01-12 11:00,12,13.9,13.95,13.85,13.85,175
20091201|2009-01-12 11:30,12,13.81,13.85,13.8,13.8,120
20091201|2009-01-13 02:00,13,13.3,13.6,13.3,13.51,199
20091201|2009-01-13 02:30,13,13.51,13.59,13.3,13.5,320
20091201|2009-01-13 03:00,13,13.48,13.55,13.45,13.45,165
20091201|2009-01-13 03:30,13,13.45,13.59,13.37,13.59,272
20091201|2009-01-13 04:00,13,13.58,13.6,13.48,13.6,151
20091201|2009-01-13 04:30,13,13.6,13.69,13.47,13.69,340
20091201|2009-01-13 05:00,13,13.66,13.88,13.66,13.71,495
20091201|2009-01-13 05:30,13,13.71,13.75,13.61,13.75,223
20091201|2009-01-13 06:00,13,13.79,13.88,13.75,13.8,154
20091201|2009-01-13 06:30,13,13.8,13.9,13.8,13.9,180
20091201|2009-01-13 07:00,13,13.83,13.99,13.83,13.88,342
20091201|2009-01-13 07:30,13,13.87,13.95,13.85,13.95,33
20091201|2009-01-13 08:00,13,13.92,13.95,13.83,13.9,163
20091201|2009-01-13 08:30,13,13.87,14.05,13.87,14,329
20091201|2009-01-13 09:00,13,14.03,14.03,13.83,13.83,444
20091201|2009-01-13 09:30,13,13.84,14,13.8,14,180
20091201|2009-01-13 10:00,13,14,14.04,13.8,13.8,410
20091201|2009-01-13 10:30,13,13.82,13.82,13.72,13.75,348
20091201|2009-01-13 11:00,13,13.75,13.83,13.75,13.8,153
20091201|2009-01-13 11:30,13,13.81,13.85,13.8,13.8,106
20091201|2009-01-14 02:00,14,13.9,13.9,13.8,13.8,39
20091201|2009-01-14 02:30,14,13.8,14.18,13.75,14.15,345
20091201|2009-01-14 03:00,14,14.05,14.25,14,14.16,376
20091201|2009-01-14 03:30,14,14.16,14.16,14,14.02,312
20091201|2009-01-14 04:00,14,14.11,14.19,13.93,13.93,281
20091201|2009-01-14 04:30,14,13.91,13.91,13.8,13.8,292
20091201|2009-01-14 05:00,14,13.8,13.89,13.73,13.89,463
20091201|2009-01-14 05:30,14,13.85,13.9,13.78,13.87,131
20091201|2009-01-14 06:00,14,13.82,13.87,13.76,13.76,69
20091201|2009-01-14 06:30,14,13.76,13.8,13.76,13.77,84
20091201|2009-01-14 07:00,14,13.76,13.76,13.6,13.65,324
20091201|2009-01-14 07:30,14,13.65,13.65,13.5,13.54,433
20091201|2009-01-14 08:00,14,13.5,13.57,13.31,13.55,518
20091201|2009-01-14 08:30,14,13.54,13.54,13.3,13.4,412
20091201|2009-01-14 09:00,14,13.44,13.6,13.41,13.5,380
20091201|2009-01-14 09:30,14,13.55,13.55,13.31,13.4,259
20091201|2009-01-14 10:00,14,13.35,13.4,13.25,13.35,286
20091201|2009-01-14 10:30,14,13.31,13.45,13.2,13.25,367
20091201|2009-01-14 11:00,14,13.25,13.39,13.2,13.31,482
20091201|2009-01-14 11:30,14,13.35,13.45,13.35,13.45,350
20091201|2009-01-15 02:00,15,13.17,13.59,13.17,13.46,79
20091201|2009-01-15 02:30,15,13.35,13.55,13.22,13.55,221
20091201|2009-01-15 03:00,15,13.59,13.6,13.32,13.32,375
20091201|2009-01-15 03:30,15,13.35,13.43,13.29,13.43,125
20091201|2009-01-15 04:00,15,13.35,13.41,13.35,13.35,26
20091201|2009-01-15 04:30,15,13.36,13.36,13.3,13.35,64
20091201|2009-01-15 05:00,15,13.39,13.54,13.39,13.45,313
20091201|2009-01-15 05:30,15,13.41,13.64,13.41,13.55,93
20091201|2009-01-15 06:00,15,13.6,13.6,13.5,13.6,144
20091201|2009-01-15 06:30,15,13.5,13.59,13.48,13.48,62
20091201|2009-01-15 07:00,15,13.5,13.53,13.4,13.41,128
20091201|2009-01-15 07:30,15,13.41,13.45,13.38,13.4,59
20091201|2009-01-15 08:00,15,13.4,13.4,13.3,13.34,138
20091201|2009-01-15 08:30,15,13.39,13.51,13.31,13.4,235
20091201|2009-01-15 09:00,15,13.37,13.37,13.25,13.3,428
20091201|2009-01-15 09:30,15,13.3,13.3,13.15,13.27,567
20091201|2009-01-15 10:00,15,13.22,13.24,13.07,13.24,191
20091201|2009-01-15 10:30,15,13.24,13.25,13.1,13.2,210
20091201|2009-01-15 11:00,15,13.2,13.3,13.2,13.25,211
20091201|2009-01-15 11:30,15,13.2,13.25,13.1,13.2,171
20091201|2009-01-16 02:00,16,13.3,13.45,13.25,13.25,58
20091201|2009-01-16 02:30,16,13.28,13.3,13,13.15,326
20091201|2009-01-16 03:00,16,13.1,13.19,13.01,13.15,198
20091201|2009-01-16 03:30,16,13.1,13.1,12.95,13,226
20091201|2009-01-16 04:00,16,13.05,13.1,12.85,12.85,646
20091201|2009-01-16 04:30,16,12.85,12.99,12.82,12.9,127
20091201|2009-01-16 05:00,16,12.95,13.03,12.93,13.03,88
20091201|2009-01-16 05:30,16,12.95,12.95,12.85,12.9,49
20091201|2009-01-16 06:00,16,12.9,12.91,12.86,12.87,43
20091201|2009-01-16 06:30,16,12.87,13,12.85,12.85,296
20091201|2009-01-16 07:00,16,12.87,12.9,12.63,12.65,427
20091201|2009-01-16 07:30,16,12.7,12.74,12.46,12.52,619
20091201|2009-01-16 08:00,16,12.57,12.7,12.5,12.7,289
20091201|2009-01-16 08:30,16,12.68,12.75,12.63,12.74,117
20091201|2009-01-16 09:00,16,12.74,12.85,12.74,12.85,132
20091201|2009-01-16 09:30,16,12.75,12.79,12.65,12.68,92
20091201|2009-01-16 10:00,16,12.66,12.69,12.51,12.6,165
20091201|2009-01-16 10:30,16,12.6,12.6,12.5,12.55,49
20091201|2009-01-16 11:00,16,12.54,12.74,12.54,12.74,210
20091201|2009-01-16 11:30,16,12.7,12.7,12.6,12.6,34
20091201|2009-01-19 02:00,19,12.45,12.45,12,12.07,121
20091201|2009-01-19 02:30,19,12.27,12.3,12.1,12.25,107
20091201|2009-01-19 03:00,19,12.25,12.35,12.2,12.25,168
20091201|2009-01-19 03:30,19,12.23,12.25,12.05,12.14,302
20091201|2009-01-19 04:00,19,12.05,12.1,11.9,12,230
20091201|2009-01-19 04:30,19,11.95,12.1,11.9,12,252
20091201|2009-01-19 05:00,19,12.05,12.11,11.95,12.01,135
20091201|2009-01-19 05:30,19,12.14,12.25,12.14,12.16,154
20091201|2009-01-19 06:00,19,12.1,12.1,12,12.01,92
20091201|2009-01-19 06:30,19,12.04,12.05,11.9,11.96,269
20091201|2009-01-19 07:00,19,12,12.14,12,12,77
20091201|2009-01-19 07:30,19,11.96,12.08,11.94,12.04,9
20091201|2009-01-19 08:00,19,12,12.04,12,12.04,23
20091201|2009-01-19 08:30,19,12,12.1,11.95,12.1,166
20091201|2009-01-19 09:00,19,12.1,12.2,12,12,115
20091201|2009-01-19 09:30,19,11.96,11.96,11.7,11.85,335
20091201|2009-01-19 10:00,19,11.81,11.81,11.7,11.76,231
20091201|2009-01-19 10:30,19,11.75,11.8,11.6,11.61,509
20091201|2009-01-19 11:00,19,11.6,11.68,11.6,11.65,162
20091201|2009-01-19 11:30,19,11.65,11.67,11.64,11.65,68
20091201|2009-01-20 02:00,20,11.55,11.55,11.26,11.3,154
20091201|2009-01-20 02:30,20,11.35,11.55,11.2,11.2,347
20091201|2009-01-20 03:00,20,11.25,11.25,11.1,11.2,432
20091201|2009-01-20 03:30,20,11.16,11.19,11.05,11.05,255
20091201|2009-01-20 04:00,20,11.05,11.1,10.81,11.1,937
20091201|2009-01-20 04:30,20,11.05,11.05,10.95,11,282
20091201|2009-01-20 05:00,20,10.95,11.14,10.95,11.11,251
20091201|2009-01-20 05:30,20,11.12,11.15,11.08,11.08,153
20091201|2009-01-20 06:00,20,11.08,11.15,11.05,11.14,350
20091201|2009-01-20 06:30,20,11.14,11.14,11.07,11.14,268
20091201|2009-01-20 07:00,20,11.14,11.25,11.14,11.18,281
20091201|2009-01-20 07:30,20,11.17,11.17,11.05,11.1,25
20091201|2009-01-20 08:00,20,11.05,11.11,10.9,11,613
20091201|2009-01-20 08:30,20,11.03,11.17,11,11.17,195
20091201|2009-01-20 09:00,20,11.11,11.48,11.1,11.35,389
20091201|2009-01-20 09:30,20,11.4,11.73,11.3,11.3,910
20091201|2009-01-20 10:00,20,11.34,11.5,11.34,11.45,177
20091201|2009-01-20 10:30,20,11.44,11.49,11.35,11.37,167
20091201|2009-01-20 11:00,20,11.45,11.65,11.45,11.65,73
20091201|2009-01-20 11:30,20,11.65,11.85,11.63,11.74,446
20091201|2009-01-21 02:00,21,11.2,11.5,11.2,11.5,9
20091201|2009-01-21 02:30,21,11.35,11.65,11.29,11.5,212
20091201|2009-01-21 03:00,21,11.45,11.61,11.24,11.4,268
20091201|2009-01-21 03:30,21,11.35,11.35,11.2,11.35,226
20091201|2009-01-21 04:00,21,11.41,11.45,11.35,11.44,197
20091201|2009-01-21 04:30,21,11.45,11.63,11.44,11.55,391
20091201|2009-01-21 05:00,21,11.64,11.7,11.46,11.7,292
20091201|2009-01-21 05:30,21,11.6,11.75,11.6,11.75,138
20091201|2009-01-21 06:00,21,11.75,11.79,11.65,11.7,85
20091201|2009-01-21 06:30,21,11.7,11.7,11.7,11.7,25
20091201|2009-01-21 07:00,21,11.65,11.79,11.65,11.79,142
20091201|2009-01-21 07:30,21,11.73,11.78,11.7,11.76,64
20091201|2009-01-21 08:00,21,11.75,11.77,11.67,11.7,81
20091201|2009-01-21 08:30,21,11.7,11.73,11.47,11.47,173
20091201|2009-01-21 09:00,21,11.45,11.51,11.4,11.47,199
20091201|2009-01-21 09:30,21,11.52,11.59,11.49,11.59,98
20091201|2009-01-21 10:00,21,11.59,11.7,11.56,11.59,401
20091201|2009-01-21 10:30,21,11.56,11.56,11.5,11.52,26
20091201|2009-01-21 11:00,21,11.51,11.6,11.5,11.6,115
20091201|2009-01-21 11:30,21,11.5,11.55,11.48,11.5,78
20091201|2009-01-22 02:00,22,11.66,12.1,11.66,12.01,238
20091201|2009-01-22 02:30,22,12,12,11.86,11.95,111
20091201|2009-01-22 03:00,22,11.91,12.21,11.9,12.05,422
20091201|2009-01-22 03:30,22,12.04,12.24,12.04,12.1,154
20091201|2009-01-22 04:00,22,12.1,12.23,12.05,12.09,118
20091201|2009-01-22 04:30,22,12.1,12.15,11.95,11.95,265
20091201|2009-01-22 05:00,22,11.97,12.05,11.9,11.9,167
20091201|2009-01-22 05:30,22,11.96,11.96,11.85,11.86,126
20091201|2009-01-22 06:00,22,11.9,11.91,11.9,11.9,29
20091201|2009-01-22 06:30,22,11.91,11.91,11.8,11.91,270
20091201|2009-01-22 07:00,22,11.95,12.01,11.9,11.9,86
20091201|2009-01-22 07:30,22,11.91,12,11.9,12,129
20091201|2009-01-22 08:00,22,12,12,11.85,12,108
20091201|2009-01-22 08:30,22,11.97,12,11.85,11.87,327
20091201|2009-01-22 09:00,22,11.9,11.99,11.77,11.8,434
20091201|2009-01-22 09:30,22,11.8,11.95,11.8,11.95,30
20091201|2009-01-22 10:00,22,11.9,11.9,11.75,11.78,283
20091201|2009-01-22 10:30,22,11.8,11.8,11.75,11.8,531
20091201|2009-01-22 11:00,22,11.75,11.75,11.58,11.65,628
20091201|2009-01-22 11:30,22,11.6,11.65,11.6,11.65,193
20091201|2009-01-23 02:00,23,11.9,11.95,11.65,11.65,131
20091201|2009-01-23 02:30,23,11.71,11.93,11.51,11.55,98
20091201|2009-01-23 03:00,23,11.52,11.65,11.5,11.6,187
20091201|2009-01-23 03:30,23,11.6,11.75,11.55,11.7,171
20091201|2009-01-23 04:00,23,11.65,11.7,11.57,11.57,95
20091201|2009-01-23 04:30,23,11.6,11.6,11.57,11.57,28
20091201|2009-01-23 05:00,23,11.6,11.65,11.55,11.57,116
20091201|2009-01-23 05:30,23,11.56,11.7,11.55,11.65,82
20091201|2009-01-23 06:00,23,11.65,11.7,11.55,11.65,163
20091201|2009-01-23 06:30,23,11.56,11.65,11.56,11.65,3
20091201|2009-01-23 07:00,23,11.65,11.65,11.65,11.65,2
20091201|2009-01-23 07:30,23,11.65,11.7,11.64,11.7,37
20091201|2009-01-23 08:00,23,11.74,11.75,11.65,11.7,195
20091201|2009-01-23 08:30,23,11.7,11.7,11.56,11.6,30
20091201|2009-01-23 09:00,23,11.65,11.65,11.6,11.6,145
20091201|2009-01-23 09:30,23,11.6,11.6,11.56,11.59,21
20091201|2009-01-23 10:00,23,11.67,11.67,11.65,11.65,12
20091201|2009-01-23 10:30,23,11.65,11.65,11.65,11.65,26
20091201|2009-01-23 11:00,23,11.64,11.72,11.6,11.6,108
20091201|2009-01-23 11:30,23,11.6,11.63,11.55,11.63,140
20091201|2009-01-26 02:00,26,12.2,12.32,12.2,12.2,46
20091201|2009-01-26 02:30,26,12.24,12.24,12.01,12.19,63
20091201|2009-01-26 03:00,26,12.18,12.3,12.01,12.1,260
20091201|2009-01-26 03:30,26,12.08,12.2,12.08,12.15,30
20091201|2009-01-26 04:00,26,12.05,12.1,11.91,12.05,200
20091201|2009-01-26 04:30,26,12.08,12.1,12,12,164
20091201|2009-01-26 05:00,26,12.1,12.15,12.1,12.14,76
20091201|2009-01-26 05:30,26,12.15,12.18,12.15,12.15,216
20091201|2009-01-26 06:00,26,12.1,12.1,12,12.01,88
20091201|2009-01-26 06:30,26,12,12.05,12,12.01,112
20091201|2009-01-26 07:00,26,12.01,12.01,11.9,11.96,118
20091201|2009-01-26 07:30,26,12.05,12.05,11.96,12.01,82
20091201|2009-01-26 08:00,26,12.03,12.05,11.9,11.9,272
20091201|2009-01-26 08:30,26,11.93,12,11.91,11.95,48
20091201|2009-01-26 09:00,26,11.95,12,11.92,12,40
20091201|2009-01-26 09:30,26,11.95,12.09,11.95,12,309
20091201|2009-01-26 10:00,26,12.05,12.14,11.98,12.07,162
20091201|2009-01-26 10:30,26,12.07,12.12,12.06,12.06,90
20091201|2009-01-26 11:00,26,12.12,12.15,12.05,12.05,80
20091201|2009-01-26 11:30,26,12.02,12.13,12.02,12.13,77
20091201|2009-01-27 02:00,27,11.6,12.25,11.6,12.15,132
20091201|2009-01-27 02:30,27,12.1,12.18,12.05,12.05,192
20091201|2009-01-27 03:00,27,12.05,12.16,12.05,12.11,162
20091201|2009-01-27 03:30,27,12.2,12.24,12.05,12.05,266
20091201|2009-01-27 04:00,27,12.09,12.13,12.05,12.06,71
20091201|2009-01-27 04:30,27,12.06,12.06,11.95,12.04,308
20091201|2009-01-27 05:00,27,11.97,12.05,11.95,12,105
20091201|2009-01-27 05:30,27,12.04,12.13,12.01,12.1,124
20091201|2009-01-27 06:00,27,12.15,12.15,12.05,12.05,35
20091201|2009-01-27 06:30,27,12.06,12.1,12.06,12.1,34
20091201|2009-01-27 07:00,27,12.1,12.1,11.99,11.99,294
20091201|2009-01-27 07:30,27,12.02,12.06,11.97,12.05,126
20091201|2009-01-27 08:00,27,12,12.02,11.95,11.97,67
20091201|2009-01-27 08:30,27,11.95,12.01,11.95,11.95,77
20091201|2009-01-27 09:00,27,12,12.04,11.9,11.9,190
20091201|2009-01-27 09:30,27,11.91,11.95,11.83,11.88,144
20091201|2009-01-27 10:00,27,11.85,11.89,11.8,11.85,295
20091201|2009-01-27 10:30,27,11.88,11.92,11.86,11.91,119
20091201|2009-01-27 11:00,27,11.94,11.94,11.82,11.85,169
20091201|2009-01-27 11:30,27,11.86,11.88,11.85,11.85,50
20091201|2009-01-28 02:00,28,11.65,11.77,11.65,11.75,197
20091201|2009-01-28 02:30,28,11.72,11.9,11.7,11.75,247
20091201|2009-01-28 03:00,28,11.72,11.8,11.52,11.62,297
20091201|2009-01-28 03:30,28,11.61,11.75,11.6,11.75,53
20091201|2009-01-28 04:00,28,11.73,11.85,11.73,11.8,226
20091201|2009-01-28 04:30,28,11.8,11.85,11.7,11.85,463
20091201|2009-01-28 05:00,28,11.85,11.85,11.8,11.8,50
20091201|2009-01-28 05:30,28,11.8,11.86,11.8,11.86,64
20091201|2009-01-28 06:00,28,11.86,11.88,11.8,11.81,102
20091201|2009-01-28 06:30,28,11.81,11.81,11.75,11.75,189
20091201|2009-01-28 07:00,28,11.76,11.8,11.68,11.68,238
20091201|2009-01-28 07:30,28,11.7,11.7,11.66,11.67,99
20091201|2009-01-28 08:00,28,11.68,11.77,11.61,11.75,232
20091201|2009-01-28 08:30,28,11.71,11.8,11.71,11.79,57
20091201|2009-01-28 09:00,28,11.74,11.74,11.66,11.69,87
20091201|2009-01-28 09:30,28,11.7,11.74,11.65,11.65,124
20091201|2009-01-28 10:00,28,11.68,11.72,11.65,11.7,275
20091201|2009-01-28 10:30,28,11.67,11.88,11.64,11.8,652
20091201|2009-01-28 11:00,28,11.79,11.83,11.66,11.75,207
20091201|2009-01-28 11:30,28,11.78,11.8,11.73,11.76,221
20091201|2009-01-29 02:00,29,11.89,11.89,11.7,11.75,6
20091201|2009-01-29 02:30,29,11.86,12.05,11.8,11.83,273
20091201|2009-01-29 03:00,29,11.88,11.91,11.8,11.84,100
20091201|2009-01-29 03:30,29,11.8,11.99,11.8,11.95,429
20091201|2009-01-29 04:00,29,11.95,11.99,11.86,11.99,234
20091201|2009-01-29 04:30,29,11.95,12,11.9,11.9,131
20091201|2009-01-29 05:00,29,11.9,11.99,11.9,11.95,63
20091201|2009-01-29 05:30,29,11.95,11.98,11.87,11.9,178
20091201|2009-01-29 06:00,29,11.91,11.91,11.83,11.89,238
20091201|2009-01-29 06:30,29,11.88,11.94,11.81,11.81,65
20091201|2009-01-29 07:00,29,11.8,11.8,11.78,11.8,90
20091201|2009-01-29 07:30,29,11.8,11.9,11.8,11.9,46
20091201|2009-01-29 08:00,29,11.85,11.88,11.83,11.85,41
20091201|2009-01-29 08:30,29,11.85,11.85,11.77,11.78,433
20091201|2009-01-29 09:00,29,11.8,11.8,11.71,11.8,66
20091201|2009-01-29 09:30,29,11.81,11.83,11.8,11.8,58
20091201|2009-01-29 10:00,29,11.8,11.85,11.78,11.85,27
20091201|2009-01-29 10:30,29,11.83,11.88,11.8,11.88,42
20091201|2009-01-29 11:00,29,11.88,11.95,11.88,11.95,69
20091201|2009-01-29 11:30,29,11.9,11.98,11.9,11.92,112
20091201|2009-01-30 02:00,30,11.81,12,11.81,12,3
20091201|2009-01-30 02:30,30,11.93,11.98,11.93,11.93,5
20091201|2009-01-30 03:00,30,11.95,11.99,11.85,11.9,51
20091201|2009-01-30 03:30,30,11.9,11.9,11.72,11.8,180
20091201|2009-01-30 04:00,30,11.8,11.86,11.8,11.86,39
20091201|2009-01-30 04:30,30,11.84,11.88,11.8,11.88,163
20091201|2009-01-30 05:00,30,11.88,11.9,11.85,11.9,175
20091201|2009-01-30 05:30,30,11.85,12.01,11.85,12.01,285
20091201|2009-01-30 06:00,30,11.98,12.01,11.96,11.97,114
20091201|2009-01-30 06:30,30,11.97,11.97,11.94,11.95,47
20091201|2009-01-30 07:00,30,11.95,11.95,11.85,11.85,60
20091201|2009-01-30 07:30,30,11.84,11.84,11.84,11.84,1
20091201|2009-01-30 08:00,30,11.83,11.84,11.79,11.83,84
20091201|2009-01-30 08:30,30,11.83,11.98,11.83,11.97,227
20091201|2009-01-30 09:00,30,11.97,11.99,11.9,11.9,163
20091201|2009-01-30 09:30,30,11.9,11.9,11.81,11.83,105
20091201|2009-01-30 10:00,30,11.85,11.85,11.8,11.81,63
20091201|2009-01-30 10:30,30,11.85,11.85,11.84,11.84,42
20091201|2009-01-30 11:00,30,11.85,11.85,11.8,11.8,239
20091201|2009-01-30 11:30,30,11.83,11.83,11.79,11.79,83
20091201|2009-02-02 02:30,2,11.66,11.7,11.66,11.7,25
20091201|2009-02-02 03:00,2,11.75,11.75,11.75,11.75,10
20091201|2009-02-02 03:30,2,11.7,11.7,11.7,11.7,43
20091201|2009-02-02 04:00,2,11.65,11.65,11.5,11.5,212
20091201|2009-02-02 04:30,2,11.41,11.41,11.23,11.25,394
20091201|2009-02-02 05:00,2,11.22,11.37,11.2,11.35,135
20091201|2009-02-02 05:30,2,11.38,11.5,11.38,11.45,166
20091201|2009-02-02 06:00,2,11.47,11.5,11.35,11.35,191
20091201|2009-02-02 06:30,2,11.4,11.49,11.4,11.42,16
20091201|2009-02-02 07:00,2,11.4,11.4,11.31,11.31,30
20091201|2009-02-02 07:30,2,11.34,11.4,11.34,11.38,90
20091201|2009-02-02 08:00,2,11.39,11.4,11.39,11.4,51
20091201|2009-02-02 08:30,2,11.39,11.41,11.32,11.32,35
20091201|2009-02-02 09:00,2,11.32,11.35,11.3,11.32,42
20091201|2009-02-02 09:30,2,11.32,11.35,11.3,11.3,67
20091201|2009-02-02 10:00,2,11.34,11.36,11.31,11.35,207
20091201|2009-02-02 10:30,2,11.35,11.35,11.28,11.28,269
20091201|2009-02-02 11:00,2,11.28,11.33,11.27,11.33,141
20091201|2009-02-02 11:30,2,11.31,11.34,11.3,11.34,17
20091201|2009-02-03 02:00,3,11.29,11.5,11.05,11.15,166
20091201|2009-02-03 02:30,3,11.15,11.19,11.1,11.15,78
20091201|2009-02-03 03:00,3,11.12,11.12,10.9,10.95,504
20091201|2009-02-03 03:30,3,10.93,11.1,10.9,11.09,334
20091201|2009-02-03 04:00,3,11.09,11.09,10.95,11,88
20091201|2009-02-03 04:30,3,11,11.05,11,11.05,161
20091201|2009-02-03 05:00,3,11.05,11.08,11,11.05,134
20091201|2009-02-03 05:30,3,11.05,11.05,10.99,10.99,81
20091201|2009-02-03 06:00,3,10.98,11.1,10.96,11.09,68
20091201|2009-02-03 06:30,3,11.03,11.03,11.03,11.03,1
20091201|2009-02-03 07:00,3,11.05,11.08,11.05,11.08,18
20091201|2009-02-03 07:30,3,11.05,11.05,11,11.05,210
20091201|2009-02-03 08:00,3,11.05,11.05,10.91,10.91,120
20091201|2009-02-03 08:30,3,10.9,10.95,10.8,10.86,250
20091201|2009-02-03 09:00,3,10.9,10.94,10.6,10.7,233
20091201|2009-02-03 09:30,3,10.69,10.8,10.69,10.73,171
20091201|2009-02-03 10:00,3,10.8,10.8,10.7,10.7,75
20091201|2009-02-03 10:30,3,10.7,10.7,10.62,10.62,96
20091201|2009-02-03 11:00,3,10.61,10.71,10.6,10.71,279
20091201|2009-02-03 11:30,3,10.7,10.7,10.55,10.55,88
20091201|2009-02-04 02:00,4,10.5,10.6,10.34,10.34,124
20091201|2009-02-04 02:30,4,10.4,10.4,10.1,10.18,356
20091201|2009-02-04 03:00,4,10.2,10.21,9.99,10.14,429
20091201|2009-02-04 03:30,4,10.13,10.16,9.99,10.16,208
20091201|2009-02-04 04:00,4,10.17,10.28,10.16,10.28,242
20091201|2009-02-04 04:30,4,10.25,10.44,10.25,10.4,217
20091201|2009-02-04 05:00,4,10.4,10.45,10.31,10.44,213
20091201|2009-02-04 05:30,4,10.45,10.49,10.38,10.45,162
20091201|2009-02-04 06:00,4,10.44,10.45,10.35,10.35,98
20091201|2009-02-04 06:30,4,10.35,10.38,10.32,10.36,129
20091201|2009-02-04 07:00,4,10.36,10.38,10.35,10.38,139
20091201|2009-02-04 07:30,4,10.35,10.45,10.32,10.38,82
20091201|2009-02-04 08:00,4,10.39,10.39,10.35,10.35,52
20091201|2009-02-04 08:30,4,10.35,10.38,10.35,10.35,160
20091201|2009-02-04 09:00,4,10.38,10.55,10.38,10.55,329
20091201|2009-02-04 09:30,4,10.59,10.59,10.5,10.5,236
20091201|2009-02-04 10:00,4,10.53,10.53,10.45,10.45,120
20091201|2009-02-04 10:30,4,10.48,10.48,10.38,10.4,251
20091201|2009-02-04 11:00,4,10.41,10.47,10.4,10.45,155
20091201|2009-02-04 11:30,4,10.45,10.47,10.41,10.43,41
20091201|2009-02-05 02:00,5,10.25,10.4,10.25,10.4,22
20091201|2009-02-05 02:30,5,10.44,10.6,10.44,10.55,206
20091201|2009-02-05 03:00,5,10.57,10.63,10.42,10.5,164
20091201|2009-02-05 03:30,5,10.55,10.65,10.52,10.52,207
20091201|2009-02-05 04:00,5,10.53,10.6,10.53,10.6,37
20091201|2009-02-05 04:30,5,10.6,10.65,10.52,10.6,79
20091201|2009-02-05 05:00,5,10.6,10.65,10.56,10.62,95
20091201|2009-02-05 05:30,5,10.64,10.65,10.6,10.65,74
20091201|2009-02-05 06:00,5,10.6,10.6,10.55,10.57,71
20091201|2009-02-05 06:30,5,10.6,10.64,10.6,10.64,23
20091201|2009-02-05 07:00,5,10.6,10.6,10.53,10.53,48
20091201|2009-02-05 07:30,5,10.51,10.51,10.47,10.48,100
20091201|2009-02-05 08:00,5,10.47,10.5,10.4,10.46,44
20091201|2009-02-05 08:30,5,10.43,10.43,10.26,10.3,101
20091201|2009-02-05 09:00,5,10.37,10.37,10.11,10.19,362
20091201|2009-02-05 09:30,5,10.2,10.2,10.07,10.07,279
20091201|2009-02-05 10:00,5,10.06,10.15,10.05,10.1,66
20091201|2009-02-05 10:30,5,10.1,10.19,10.1,10.15,112
20091201|2009-02-05 11:00,5,10.15,10.28,10.13,10.15,168
20091201|2009-02-05 11:30,5,10.15,10.15,10.11,10.11,62
20091201|2009-02-06 02:00,6,10.3,10.35,10.07,10.07,63
20091201|2009-02-06 02:30,6,10.15,10.25,10.1,10.15,170
20091201|2009-02-06 03:00,6,10.18,10.29,10.18,10.2,100
20091201|2009-02-06 03:30,6,10.2,10.29,10.2,10.29,109
20091201|2009-02-06 04:00,6,10.29,10.33,10.29,10.3,95
20091201|2009-02-06 04:30,6,10.31,10.35,10.29,10.29,124
20091201|2009-02-06 05:00,6,10.29,10.4,10.26,10.38,302
20091201|2009-02-06 05:30,6,10.36,10.41,10.36,10.39,230
20091201|2009-02-06 06:00,6,10.35,10.37,10.28,10.28,42
20091201|2009-02-06 06:30,6,10.27,10.3,10.25,10.3,121
20091201|2009-02-06 07:00,6,10.2,10.2,10.12,10.12,147
20091201|2009-02-06 07:30,6,10.15,10.16,10.11,10.16,25
20091201|2009-02-06 08:00,6,10.11,10.11,9.9,9.92,792
20091201|2009-02-06 08:30,6,9.95,10.08,9.94,10.05,423
20091201|2009-02-06 09:00,6,10.09,10.1,9.96,10.03,292
20091201|2009-02-06 09:30,6,10.03,10.15,10,10.15,204
20091201|2009-02-06 10:00,6,10.15,10.15,10.1,10.1,141
20091201|2009-02-06 10:30,6,10.12,10.12,10.05,10.05,60
20091201|2009-02-06 11:00,6,10.05,10.12,10.01,10.02,146
20091201|2009-02-06 11:30,6,10.01,10.01,9.92,9.92,26
20091201|2009-02-09 02:00,9,9.9,10,9.9,10,22
20091201|2009-02-09 02:30,9,9.96,9.96,9.8,9.8,135
20091201|2009-02-09 03:00,9,9.84,9.96,9.84,9.86,333
20091201|2009-02-09 03:30,9,9.9,9.99,9.87,9.99,146
20091201|2009-02-09 04:00,9,9.99,10.1,9.98,10.1,176
20091201|2009-02-09 04:30,9,10.05,10.19,10.05,10.13,269
20091201|2009-02-09 05:00,9,10.09,10.17,10.05,10.12,278
20091201|2009-02-09 05:30,9,10.1,10.15,10.1,10.12,61
20091201|2009-02-09 06:00,9,10.14,10.14,10.1,10.1,10
20091201|2009-02-09 06:30,9,10.1,10.2,10.1,10.19,28
20091201|2009-02-09 07:00,9,10.11,10.17,10.1,10.16,74
20091201|2009-02-09 07:30,9,10.15,10.24,10.15,10.17,44
20091201|2009-02-09 08:00,9,10.18,10.3,10.16,10.17,41
20091201|2009-02-09 08:30,9,10.18,10.19,10.1,10.1,95
20091201|2009-02-09 09:00,9,10.1,10.15,10.03,10.15,307
20091201|2009-02-09 09:30,9,10.14,10.22,10.1,10.2,562
20091201|2009-02-09 10:00,9,10.18,10.2,10.1,10.12,95
20091201|2009-02-09 10:30,9,10.12,10.12,10,10.02,259
20091201|2009-02-09 11:00,9,10.04,10.08,10,10.04,210
20091201|2009-02-09 11:30,9,10.05,10.05,10,10.05,214
20091201|2009-02-10 02:00,10,9.8,9.89,9.8,9.87,70
20091201|2009-02-10 02:30,10,9.79,9.92,9.75,9.92,197
20091201|2009-02-10 03:00,10,9.95,9.95,9.83,9.85,64
20091201|2009-02-10 03:30,10,9.82,9.85,9.71,9.71,399
20091201|2009-02-10 04:00,10,9.7,9.76,9.61,9.73,155
20091201|2009-02-10 04:30,10,9.75,9.77,9.75,9.75,168
20091201|2009-02-10 05:00,10,9.74,9.85,9.66,9.85,283
20091201|2009-02-10 05:30,10,9.81,9.86,9.81,9.83,29
20091201|2009-02-10 06:00,10,9.83,9.83,9.77,9.77,29
20091201|2009-02-10 06:30,10,9.77,9.77,9.75,9.75,90
20091201|2009-02-10 07:30,10,9.75,9.75,9.66,9.67,40
20091201|2009-02-10 08:00,10,9.67,9.7,9.62,9.65,302
20091201|2009-02-10 08:30,10,9.7,9.71,9.65,9.65,73
20091201|2009-02-10 09:00,10,9.65,9.72,9.64,9.72,403
20091201|2009-02-10 09:30,10,9.69,9.69,9.63,9.65,59
20091201|2009-02-10 10:00,10,9.65,9.65,9.42,9.44,621
20091201|2009-02-10 10:30,10,9.41,9.44,9.21,9.21,362
20091201|2009-02-10 11:00,10,9.28,9.39,9.28,9.32,121
20091201|2009-02-10 11:30,10,9.2,9.26,9.2,9.26,35
20091201|2009-02-11 02:00,11,9.25,9.25,8.75,8.95,273
20091201|2009-02-11 02:30,11,8.95,9.05,8.95,9.05,193
20091201|2009-02-11 03:00,11,9.05,9.1,8.98,9.08,163
20091201|2009-02-11 03:30,11,9.05,9.08,8.97,9.04,87
20091201|2009-02-11 04:00,11,9.01,9.06,8.96,8.97,297
20091201|2009-02-11 04:30,11,9,9.05,9,9.05,96
20091201|2009-02-11 05:00,11,9.03,9.13,9,9.13,677
20091201|2009-02-11 05:30,11,9.13,9.19,9,9,314
20091201|2009-02-11 06:00,11,9,9,8.85,8.9,374
20091201|2009-02-11 06:30,11,8.88,8.88,8.7,8.7,301
20091201|2009-02-11 07:00,11,8.71,8.75,8.69,8.75,87
20091201|2009-02-11 07:30,11,8.75,8.79,8.7,8.72,97
20091201|2009-02-11 08:00,11,8.75,8.75,8.5,8.6,222
20091201|2009-02-11 08:30,11,8.6,8.7,8.56,8.56,95
20091201|2009-02-11 09:00,11,8.58,8.58,8.47,8.51,164
20091201|2009-02-11 09:30,11,8.5,8.5,8.2,8.4,399
20091201|2009-02-11 10:00,11,8.45,8.5,8.4,8.49,205
20091201|2009-02-11 10:30,11,8.42,8.59,8.37,8.51,345
20091201|2009-02-11 11:00,11,8.48,8.55,8.45,8.49,239
20091201|2009-02-11 11:30,11,8.5,8.59,8.31,8.5,253
20091201|2009-02-12 02:00,12,8.26,8.35,8.17,8.21,260
20091201|2009-02-12 02:30,12,8.27,8.3,8.23,8.23,167
20091201|2009-02-12 03:00,12,8.2,8.21,8.14,8.2,568
20091201|2009-02-12 03:30,12,8.24,8.25,8.16,8.25,353
20091201|2009-02-12 04:00,12,8.25,8.3,8.14,8.14,426
20091201|2009-02-12 04:30,12,8.14,8.2,8.07,8.1,312
20091201|2009-02-12 05:00,12,8.15,8.25,8.1,8.18,183
20091201|2009-02-12 05:30,12,8.17,8.25,8.1,8.25,177
20091201|2009-02-12 06:00,12,8.2,8.25,8.2,8.25,27
20091201|2009-02-12 06:30,12,8.25,8.35,8.25,8.32,324
20091201|2009-02-12 07:00,12,8.3,8.3,8.29,8.3,37
20091201|2009-02-12 07:30,12,8.25,8.34,8.22,8.3,58
20091201|2009-02-12 08:00,12,8.33,8.33,8.25,8.25,9
20091201|2009-02-12 08:30,12,8.26,8.32,8.22,8.32,75
20091201|2009-02-12 09:00,12,8.32,8.34,8.17,8.2,367
20091201|2009-02-12 09:30,12,8.23,8.25,8.2,8.23,195
20091201|2009-02-12 10:00,12,8.24,8.24,8.15,8.2,217
20091201|2009-02-12 10:30,12,8.15,8.18,8.05,8.15,261
20091201|2009-02-12 11:00,12,8.15,8.24,8.15,8.2,248
20091201|2009-02-12 11:30,12,8.24,8.33,8.24,8.32,108
20091201|2009-02-13 02:00,13,8.2,8.4,8.2,8.29,28
20091201|2009-02-13 02:30,13,8.25,8.29,8.23,8.28,113
20091201|2009-02-13 03:00,13,8.25,8.44,8.25,8.37,301
20091201|2009-02-13 03:30,13,8.4,8.45,8.37,8.4,150
20091201|2009-02-13 04:00,13,8.43,8.49,8.4,8.47,319
20091201|2009-02-13 04:30,13,8.47,8.69,8.45,8.69,829
20091201|2009-02-13 05:00,13,8.68,8.99,8.6,8.85,828
20091201|2009-02-13 05:30,13,8.85,9.15,8.85,9.1,755
20091201|2009-02-13 06:00,13,9.14,9.14,8.75,8.76,284
20091201|2009-02-13 06:30,13,8.75,8.75,8.5,8.5,406
20091201|2009-02-13 07:00,13,8.5,8.5,8.34,8.4,115
20091201|2009-02-13 07:30,13,8.4,8.4,8.24,8.3,165
20091201|2009-02-13 08:00,13,8.35,8.35,8.31,8.33,21
20091201|2009-02-13 08:30,13,8.34,8.39,8.34,8.36,25
20091201|2009-02-13 09:00,13,8.4,8.45,8.4,8.43,32
20091201|2009-02-13 09:30,13,8.48,8.7,8.48,8.64,170
20091201|2009-02-13 10:00,13,8.64,8.7,8.63,8.65,156
20091201|2009-02-13 10:30,13,8.65,8.78,8.6,8.6,216
20091201|2009-02-13 11:00,13,8.65,8.7,8.46,8.5,155
20091201|2009-02-13 11:30,13,8.57,8.69,8.5,8.64,169
20091201|2009-02-16 02:00,16,9.25,9.45,8.7,8.95,164
20091201|2009-02-16 02:30,16,8.97,8.97,8.46,8.6,362
20091201|2009-02-16 03:00,16,8.6,8.61,8.35,8.38,177
20091201|2009-02-16 03:30,16,8.39,8.45,8.35,8.4,106
20091201|2009-02-16 04:00,16,8.47,8.63,8.46,8.62,205
20091201|2009-02-16 04:30,16,8.64,8.65,8.6,8.6,33
20091201|2009-02-16 05:00,16,8.5,8.5,8.39,8.39,189
20091201|2009-02-16 05:30,16,8.4,8.45,8.35,8.39,233
20091201|2009-02-16 06:00,16,8.39,8.42,8.36,8.38,79
20091201|2009-02-16 06:30,16,8.38,8.48,8.32,8.43,225
20091201|2009-02-16 07:00,16,8.49,8.56,8.45,8.5,48
20091201|2009-02-16 07:30,16,8.45,8.5,8.4,8.48,45
20091201|2009-02-16 08:00,16,8.48,8.52,8.35,8.37,120
20091201|2009-02-16 08:30,16,8.45,8.48,8.4,8.45,14
20091201|2009-02-16 09:00,16,8.48,8.48,8.43,8.43,9
20091201|2009-02-16 09:30,16,8.42,8.46,8.4,8.45,133
20091201|2009-02-16 10:00,16,8.45,8.48,8.44,8.48,250
20091201|2009-02-16 10:30,16,8.45,8.45,8.36,8.39,82
20091201|2009-02-16 11:00,16,8.4,8.43,8.36,8.4,181
20091201|2009-02-16 11:30,16,8.38,8.48,8.38,8.41,91
20091201|2009-02-17 02:00,17,8.25,8.39,8.12,8.15,135
20091201|2009-02-17 02:30,17,8.15,8.24,8.07,8.2,357
20091201|2009-02-17 03:00,17,8.17,8.24,8.15,8.22,270
20091201|2009-02-17 03:30,17,8.23,8.34,8.2,8.29,320
20091201|2009-02-17 04:00,17,8.28,8.55,8.27,8.52,340
20091201|2009-02-17 04:30,17,8.45,8.5,8.41,8.45,235
20091201|2009-02-17 05:00,17,8.48,8.59,8.48,8.52,207
20091201|2009-02-17 05:30,17,8.5,8.55,8.45,8.47,258
20091201|2009-02-17 06:00,17,8.46,8.47,8.4,8.4,60
20091201|2009-02-17 06:30,17,8.45,8.53,8.45,8.53,50
20091201|2009-02-17 07:00,17,8.55,8.63,8.5,8.51,97
20091201|2009-02-17 07:30,17,8.53,8.53,8.48,8.5,59
20091201|2009-02-17 08:00,17,8.49,8.5,8.42,8.45,90
20091201|2009-02-17 08:30,17,8.45,8.59,8.44,8.59,101
20091201|2009-02-17 09:00,17,8.54,8.75,8.54,8.75,159
20091201|2009-02-17 09:30,17,8.71,8.8,8.66,8.7,259
20091201|2009-02-17 10:00,17,8.7,8.87,8.68,8.75,223
20091201|2009-02-17 10:30,17,8.75,8.8,8.58,8.66,336
20091201|2009-02-17 11:00,17,8.6,8.73,8.59,8.73,121
20091201|2009-02-17 11:30,17,8.7,8.8,8.66,8.74,103
20091201|2009-02-18 02:00,18,8.65,9.07,8.65,8.95,410
20091201|2009-02-18 02:30,18,8.98,9.25,8.95,9.15,646
20091201|2009-02-18 03:00,18,9.11,9.23,9,9.17,227
20091201|2009-02-18 03:30,18,9.2,9.45,9.15,9.3,447
20091201|2009-02-18 04:00,18,9.34,9.75,9.34,9.66,667
20091201|2009-02-18 04:30,18,9.66,9.7,9.5,9.7,564
20091201|2009-02-18 05:00,18,9.65,9.66,9.57,9.64,574
20091201|2009-02-18 05:30,18,9.64,9.95,9.64,9.85,480
20091201|2009-02-18 06:00,18,9.83,9.9,9.72,9.9,220
20091201|2009-02-18 06:30,18,9.92,9.93,9.76,9.76,202
20091201|2009-02-18 07:00,18,9.75,9.79,9.57,9.6,405
20091201|2009-02-18 07:30,18,9.58,9.65,9.52,9.55,115
20091201|2009-02-18 08:00,18,9.55,9.64,9.5,9.64,181
20091201|2009-02-18 08:30,18,9.56,9.65,9.56,9.65,93
20091201|2009-02-18 09:00,18,9.65,9.7,9.56,9.67,124
20091201|2009-02-18 09:30,18,9.67,9.69,9.51,9.51,393
20091201|2009-02-18 10:00,18,9.51,9.55,9.32,9.55,218
20091201|2009-02-18 10:30,18,9.55,9.7,9.48,9.68,365
20091201|2009-02-18 11:00,18,9.65,9.8,9.65,9.75,122
20091201|2009-02-18 11:30,18,9.7,9.93,9.7,9.93,218
20091201|2009-02-19 02:00,19,10,10.3,9.8,10.26,461
20091201|2009-02-19 02:30,19,10.27,10.45,10.15,10.16,904
20091201|2009-02-19 03:00,19,10.16,10.3,9.97,10.1,589
20091201|2009-02-19 03:30,19,10.1,10.17,10.1,10.17,81
20091201|2009-02-19 04:00,19,10.19,10.5,10.15,10.42,881
20091201|2009-02-19 04:30,19,10.4,10.55,10.3,10.4,588
20091201|2009-02-19 05:00,19,10.35,10.56,10.32,10.45,617
20091201|2009-02-19 05:30,19,10.47,10.67,10.47,10.57,343
20091201|2009-02-19 06:00,19,10.62,10.73,10.57,10.72,366
20091201|2009-02-19 06:30,19,10.7,10.71,10.66,10.7,96
20091201|2009-02-19 07:00,19,10.7,10.71,10.65,10.65,166
20091201|2009-02-19 07:30,19,10.7,10.82,10.7,10.78,665
20091201|2009-02-19 08:00,19,10.8,10.88,10.59,10.59,755
20091201|2009-02-19 08:30,19,10.6,10.66,10.56,10.6,249
20091201|2009-02-19 09:00,19,10.58,10.58,10.35,10.35,385
20091201|2009-02-19 09:30,19,10.45,10.51,10.43,10.45,69
20091201|2009-02-19 10:00,19,10.45,10.49,10.45,10.45,40
20091201|2009-02-19 10:30,19,10.42,10.54,10.35,10.54,192
20091201|2009-02-19 11:00,19,10.59,10.9,10.59,10.79,360
20091201|2009-02-19 11:30,19,10.81,10.9,10.8,10.82,142
20091201|2009-02-20 02:00,20,10.75,11,10.35,10.4,470
20091201|2009-02-20 02:30,20,10.41,10.5,10.37,10.5,155
20091201|2009-02-20 03:00,20,10.5,10.6,10.5,10.55,229
20091201|2009-02-20 03:30,20,10.54,10.87,10.5,10.8,735
20091201|2009-02-20 04:00,20,10.85,10.85,10.55,10.55,224
20091201|2009-02-20 04:30,20,10.6,10.65,10.51,10.6,58
20091201|2009-02-20 05:00,20,10.55,10.59,10.28,10.38,481
20091201|2009-02-20 05:30,20,10.35,10.4,10.26,10.32,907
20091201|2009-02-20 06:00,20,10.3,10.35,10.22,10.25,254
20091201|2009-02-20 06:30,20,10.3,10.4,10.3,10.4,85
20091201|2009-02-20 07:00,20,10.35,10.44,10.35,10.41,172
20091201|2009-02-20 07:30,20,10.4,10.42,10.23,10.25,168
20091201|2009-02-20 08:00,20,10.25,10.28,10.12,10.24,711
20091201|2009-02-20 08:30,20,10.24,10.28,10.11,10.19,225
20091201|2009-02-20 09:00,20,10.17,10.17,9.75,9.85,882
20091201|2009-02-20 09:30,20,9.9,10.08,9.9,10.08,672
20091201|2009-02-20 10:00,20,10.08,10.08,9.73,9.75,409
20091201|2009-02-20 10:30,20,9.85,10.04,9.85,9.95,392
20091201|2009-02-20 11:00,20,9.97,10,9.87,9.91,319
20091201|2009-02-20 11:30,20,9.9,9.9,9.8,9.8,320
20091201|2009-02-23 02:00,23,10.75,10.75,9.75,9.85,218
20091201|2009-02-23 02:30,23,9.85,9.94,9.67,9.71,480
20091201|2009-02-23 03:00,23,9.75,9.83,9.62,9.65,268
20091201|2009-02-23 03:30,23,9.65,9.68,9.45,9.64,450
20091201|2009-02-23 04:00,23,9.62,9.8,9.6,9.79,431
20091201|2009-02-23 04:30,23,9.8,9.99,9.66,9.76,360
20091201|2009-02-23 05:00,23,9.8,9.95,9.8,9.87,94
20091201|2009-02-23 05:30,23,9.9,9.9,9.85,9.9,56
20091201|2009-02-23 06:00,23,9.83,9.83,9.7,9.77,69
20091201|2009-02-23 06:30,23,9.74,9.75,9.56,9.56,348
20091201|2009-02-23 07:00,23,9.58,9.72,9.52,9.62,163
20091201|2009-02-23 07:30,23,9.62,9.75,9.56,9.75,24
20091201|2009-02-23 08:00,23,9.78,9.79,9.58,9.63,97
20091201|2009-02-23 08:30,23,9.6,9.79,9.56,9.79,305
20091201|2009-02-23 09:00,23,9.78,9.78,9.65,9.74,200
20091201|2009-02-23 09:30,23,9.68,9.73,9.56,9.56,45
20091201|2009-02-23 10:00,23,9.58,9.59,9.52,9.52,80
20091201|2009-02-23 10:30,23,9.52,9.57,9.43,9.57,250
20091201|2009-02-23 11:00,23,9.57,9.68,9.57,9.65,166
20091201|2009-02-23 11:30,23,9.66,9.67,9.58,9.65,175
20091201|2009-02-24 02:00,24,9.24,9.4,8.75,9.35,285
20091201|2009-02-24 02:30,24,9.25,9.35,9.15,9.17,378
20091201|2009-02-24 03:00,24,9.16,9.4,9.16,9.16,267
20091201|2009-02-24 03:30,24,9.2,9.25,9.1,9.25,140
20091201|2009-02-24 04:00,24,9.25,9.39,9.25,9.39,364
20091201|2009-02-24 04:30,24,9.37,9.4,9.28,9.38,231
20091201|2009-02-24 05:00,24,9.38,9.43,9.35,9.39,224
20091201|2009-02-24 05:30,24,9.41,9.5,9.37,9.37,251
20091201|2009-02-24 06:00,24,9.37,9.44,9.31,9.44,151
20091201|2009-02-24 06:30,24,9.45,9.48,9.4,9.45,142
20091201|2009-02-24 07:00,24,9.43,9.43,9.2,9.26,303
20091201|2009-02-24 07:30,24,9.3,9.33,9.22,9.26,249
20091201|2009-02-24 08:00,24,9.3,9.3,9.13,9.13,235
20091201|2009-02-24 08:30,24,9.2,9.3,9.15,9.29,288
20091201|2009-02-24 09:00,24,9.27,9.4,9.24,9.27,422
20091201|2009-02-24 09:30,24,9.24,9.3,9.2,9.26,201
20091201|2009-02-24 10:00,24,9.21,9.22,9.15,9.15,192
20091201|2009-02-24 10:30,24,9.21,9.31,9.21,9.3,254
20091201|2009-02-24 11:00,24,9.3,9.4,9.3,9.35,275
20091201|2009-02-24 11:30,24,9.38,9.46,9.35,9.46,204
20091201|2009-02-25 02:00,25,9.76,9.9,9.51,9.85,546
20091201|2009-02-25 02:30,25,9.79,9.79,9.64,9.71,259
20091201|2009-02-25 03:00,25,9.75,9.85,9.7,9.84,153
20091201|2009-02-25 03:30,25,9.76,9.9,9.76,9.8,326
20091201|2009-02-25 04:00,25,9.8,9.96,9.76,9.95,198
20091201|2009-02-25 04:30,25,9.93,9.99,9.9,9.91,421
20091201|2009-02-25 05:00,25,9.92,9.92,9.71,9.8,647
20091201|2009-02-25 05:30,25,9.85,9.89,9.81,9.88,337
20091201|2009-02-25 06:00,25,9.88,9.9,9.84,9.84,118
20091201|2009-02-25 06:30,25,9.8,9.8,9.77,9.8,99
20091201|2009-02-25 07:00,25,9.78,9.8,9.77,9.77,57
20091201|2009-02-25 07:30,25,9.77,9.77,9.71,9.71,384
20091201|2009-02-25 08:00,25,9.71,9.78,9.67,9.75,255
20091201|2009-02-25 08:30,25,9.82,9.82,9.66,9.66,96
20091201|2009-02-25 09:00,25,9.67,9.76,9.66,9.75,211
20091201|2009-02-25 09:30,25,9.76,9.76,9.75,9.76,181
20091201|2009-02-25 10:00,25,9.78,9.78,9.74,9.74,102
20091201|2009-02-25 10:30,25,9.7,9.7,9.63,9.66,176
20091201|2009-02-25 11:00,25,9.7,9.78,9.66,9.75,188
20091201|2009-02-25 11:30,25,9.76,10.03,9.76,10,442
20091201|2009-02-26 02:00,26,10.25,10.39,10.2,10.38,452
20091201|2009-02-26 02:30,26,10.38,10.54,10.3,10.3,989
20091201|2009-02-26 03:00,26,10.3,10.5,10.3,10.3,587
20091201|2009-02-26 03:30,26,10.28,10.37,10.26,10.31,237
20091201|2009-02-26 04:00,26,10.26,10.35,10.2,10.34,302
20091201|2009-02-26 04:30,26,10.34,10.38,10.3,10.35,174
20091201|2009-02-26 05:00,26,10.35,10.39,10.25,10.39,114
20091201|2009-02-26 05:30,26,10.39,10.44,10.36,10.4,173
20091201|2009-02-26 06:00,26,10.4,10.6,10.39,10.46,568
20091201|2009-02-26 06:30,26,10.44,10.5,10.4,10.4,91
20091201|2009-02-26 07:00,26,10.37,10.45,10.34,10.45,63
20091201|2009-02-26 07:30,26,10.45,10.5,10.4,10.47,83
20091201|2009-02-26 08:00,26,10.46,10.48,10.3,10.35,185
20091201|2009-02-26 08:30,26,10.32,10.4,10.24,10.4,83
20091201|2009-02-26 09:00,26,10.39,10.5,10.39,10.4,252
20091201|2009-02-26 09:30,26,10.4,10.47,10.4,10.47,357
20091201|2009-02-26 10:00,26,10.47,10.7,10.47,10.6,511
20091201|2009-02-26 10:30,26,10.6,10.68,10.6,10.6,178
20091201|2009-02-26 11:00,26,10.6,10.63,10.5,10.5,459
20091201|2009-02-26 11:30,26,10.5,10.5,10.46,10.48,330
20091201|2009-02-27 02:00,27,10.9,11.04,10.22,10.26,227
20091201|2009-02-27 02:30,27,10.3,10.45,10.26,10.26,175
20091201|2009-02-27 03:00,27,10.27,10.27,9.93,10.05,448
20091201|2009-02-27 03:30,27,10.05,10.15,10.01,10.1,230
20091201|2009-02-27 04:00,27,10.15,10.25,10.15,10.25,226
20091201|2009-02-27 04:30,27,10.25,10.32,10.25,10.26,211
20091201|2009-02-27 05:00,27,10.26,10.3,10.21,10.29,326
20091201|2009-02-27 05:30,27,10.3,10.3,10.3,10.3,4
20091201|2009-02-27 06:00,27,10.25,10.3,10.23,10.23,91
20091201|2009-02-27 06:30,27,10.22,10.23,10.12,10.15,408
20091201|2009-02-27 07:00,27,10.2,10.2,10.15,10.15,21
20091201|2009-02-27 07:30,27,10.13,10.15,10.08,10.11,84
20091201|2009-02-27 08:00,27,10.06,10.1,10.05,10.06,209
20091201|2009-02-27 08:30,27,10.06,10.07,10.01,10.06,228
20091201|2009-02-27 09:00,27,10.11,10.12,10.06,10.1,301
20091201|2009-02-27 09:30,27,10.07,10.07,9.95,9.98,242
20091201|2009-02-27 10:00,27,10.04,10.08,10.01,10.08,57
20091201|2009-02-27 10:30,27,10.1,10.15,10.06,10.11,287
20091201|2009-02-27 11:00,27,10.11,10.11,9.97,9.97,482
20091201|2009-02-27 11:30,27,9.97,10,9.91,10,117
20091201|2009-03-02 02:00,2,9.75,9.95,9.6,9.7,253
20091201|2009-03-02 02:30,2,9.75,9.75,9.65,9.67,61
20091201|2009-03-02 03:00,2,9.75,9.95,9.75,9.9,353
20091201|2009-03-02 03:30,2,9.85,9.94,9.84,9.9,82
20091201|2009-03-02 04:00,2,9.9,9.99,9.9,9.99,76
20091201|2009-03-02 04:30,2,9.98,10.1,9.98,9.99,266
20091201|2009-03-02 05:00,2,10.08,10.09,9.94,9.99,452
20091201|2009-03-02 05:30,2,9.96,10.05,9.95,9.96,80
20091201|2009-03-02 06:00,2,9.98,10.03,9.86,9.86,180
20091201|2009-03-02 06:30,2,9.86,9.87,9.83,9.83,71
20091201|2009-03-02 07:00,2,9.87,10,9.87,10,166
20091201|2009-03-02 07:30,2,9.95,9.97,9.92,9.95,40
20091201|2009-03-02 08:00,2,9.89,9.89,9.85,9.89,25
20091201|2009-03-02 08:30,2,9.88,9.97,9.88,9.93,84
20091201|2009-03-02 09:00,2,9.92,9.92,9.84,9.85,242
20091201|2009-03-02 09:30,2,9.85,9.95,9.85,9.95,230
20091201|2009-03-02 10:00,2,9.94,10.1,9.92,10.05,302
20091201|2009-03-02 10:30,2,10.03,10.08,10,10.01,79
20091201|2009-03-02 11:00,2,10.06,10.25,10.05,10.25,441
20091201|2009-03-02 11:30,2,10.24,10.25,10.06,10.24,91
20091201|2009-03-03 02:00,3,10.48,10.48,10.1,10.3,236
20091201|2009-03-03 02:30,3,10.23,10.42,10.15,10.4,251
20091201|2009-03-03 03:00,3,10.39,10.65,10.3,10.59,623
20091201|2009-03-03 03:30,3,10.6,10.7,10.51,10.55,522
20091201|2009-03-03 04:00,3,10.58,10.64,10.45,10.52,272
20091201|2009-03-03 04:30,3,10.52,10.6,10.41,10.55,222
20091201|2009-03-03 05:00,3,10.6,10.71,10.58,10.65,316
20091201|2009-03-03 05:30,3,10.65,10.7,10.61,10.65,206
20091201|2009-03-03 06:00,3,10.68,10.7,10.6,10.6,47
20091201|2009-03-03 06:30,3,10.67,10.67,10.54,10.57,11
20091201|2009-03-03 07:00,3,10.56,10.57,10.5,10.5,245
20091201|2009-03-03 07:30,3,10.5,10.52,10.5,10.5,25
20091201|2009-03-03 08:00,3,10.5,10.7,10.5,10.68,108
20091201|2009-03-03 08:30,3,10.65,10.85,10.61,10.85,396
20091201|2009-03-03 09:00,3,10.85,11.29,10.78,10.9,1167
20091201|2009-03-03 09:30,3,10.95,10.95,10.72,10.89,361
20091201|2009-03-03 10:00,3,10.93,10.99,10.83,10.9,89
20091201|2009-03-03 10:30,3,10.91,10.98,10.9,10.95,239
20091201|2009-03-03 11:00,3,10.99,11.05,10.8,10.8,291
20091201|2009-03-03 11:30,3,10.81,10.81,10.63,10.74,246
20091201|2009-03-04 02:00,4,11.05,11.85,11.05,11.51,1523
20091201|2009-03-04 02:30,4,11.59,11.8,11.4,11.75,1011
20091201|2009-03-04 03:00,4,11.75,11.98,11.65,11.68,1411
20091201|2009-03-04 03:30,4,11.74,11.88,11.68,11.8,174
20091201|2009-03-04 04:00,4,11.8,11.85,11.65,11.75,309
20091201|2009-03-04 04:30,4,11.71,11.75,11.7,11.72,89
20091201|2009-03-04 05:00,4,11.72,11.9,11.7,11.9,243
20091201|2009-03-04 05:30,4,11.85,11.99,11.85,11.9,197
20091201|2009-03-04 06:00,4,11.88,11.94,11.74,11.75,372
20091201|2009-03-04 06:30,4,11.79,11.93,11.79,11.8,24
20091201|2009-03-04 07:00,4,11.8,11.8,11.65,11.65,318
20091201|2009-03-04 07:30,4,11.62,11.63,11.48,11.57,424
20091201|2009-03-04 08:00,4,11.57,11.63,11.47,11.47,211
20091201|2009-03-04 08:30,4,11.5,11.75,11.49,11.65,197
20091201|2009-03-04 09:00,4,11.73,11.8,11.62,11.62,219
20091201|2009-03-04 09:30,4,11.62,11.7,11.62,11.62,62
20091201|2009-03-04 10:00,4,11.75,11.77,11.56,11.56,75
20091201|2009-03-04 10:30,4,11.53,11.68,11.35,11.55,438
20091201|2009-03-04 11:00,4,11.55,11.74,11.4,11.4,324
20091201|2009-03-04 11:30,4,11.37,11.42,11.37,11.37,91
20091201|2009-03-04 12:00,4,11.41,11.41,11.4,11.4,6
20091201|2009-03-05 02:00,5,11.32,11.55,11.2,11.46,234
20091201|2009-03-05 02:30,5,11.45,11.75,11.44,11.65,407
20091201|2009-03-05 03:00,5,11.65,11.7,11.6,11.7,135
20091201|2009-03-05 03:30,5,11.68,11.68,11.4,11.5,222
20091201|2009-03-05 04:00,5,11.5,11.5,11.37,11.37,126
20091201|2009-03-05 04:30,5,11.47,11.55,11.4,11.43,145
20091201|2009-03-05 05:00,5,11.41,11.41,11.27,11.35,384
20091201|2009-03-05 05:30,5,11.31,11.31,11.23,11.25,170
20091201|2009-03-05 06:00,5,11.34,11.39,11.25,11.25,300
20091201|2009-03-05 06:30,5,11.25,11.33,11.23,11.33,62
20091201|2009-03-05 07:00,5,11.4,11.4,11.23,11.25,135
20091201|2009-03-05 07:30,5,11.22,11.25,11.16,11.19,320
20091201|2009-03-05 08:00,5,11.22,11.33,11.21,11.25,171
20091201|2009-03-05 08:30,5,11.31,11.32,11.21,11.23,187
20091201|2009-03-05 09:00,5,11.23,11.32,11.23,11.3,183
20091201|2009-03-05 09:30,5,11.29,11.45,11.21,11.24,262
20091201|2009-03-05 10:00,5,11.24,11.3,11.24,11.26,74
20091201|2009-03-05 10:30,5,11.3,11.35,11.3,11.34,47
20091201|2009-03-05 11:00,5,11.3,11.3,11.21,11.21,295
20091201|2009-03-05 11:30,5,11.24,11.24,11,11.02,417
20091201|2009-03-06 02:00,6,10.9,11.29,10.81,10.9,324
20091201|2009-03-06 02:30,6,10.9,10.95,10.8,10.85,598
20091201|2009-03-06 03:00,6,10.85,10.9,10.75,10.75,290
20091201|2009-03-06 03:30,6,10.75,10.79,10.61,10.62,212
20091201|2009-03-06 04:00,6,10.61,10.69,10.5,10.65,754
20091201|2009-03-06 04:30,6,10.65,10.69,10.65,10.65,270
20091201|2009-03-06 05:00,6,10.69,10.72,10.58,10.58,701
20091201|2009-03-06 05:30,6,10.58,10.64,10.55,10.61,108
20091201|2009-03-06 06:00,6,10.61,10.62,10.56,10.6,136
20091201|2009-03-06 06:30,6,10.64,10.65,10.64,10.65,55
20091201|2009-03-06 07:00,6,10.63,10.65,10.63,10.65,30
20091201|2009-03-06 07:30,6,10.7,10.75,10.61,10.72,106
20091201|2009-03-06 08:00,6,10.7,10.86,10.7,10.82,441
20091201|2009-03-06 08:30,6,10.86,10.95,10.8,10.9,403
20091201|2009-03-06 09:00,6,10.85,11,10.81,10.85,311
20091201|2009-03-06 09:30,6,10.86,11.05,10.81,10.95,154
20091201|2009-03-06 10:00,6,10.95,11,10.9,10.9,129
20091201|2009-03-06 10:30,6,10.9,10.93,10.8,10.85,221
20091201|2009-03-06 11:00,6,10.85,10.85,10.8,10.85,428
20091201|2009-03-06 11:30,6,10.9,11,10.9,10.97,134
20091201|2009-03-09 02:00,9,11.05,11.57,11.05,11.25,333
20091201|2009-03-09 02:30,9,11.3,11.7,11.3,11.67,770
20091201|2009-03-09 03:00,9,11.65,11.68,11.42,11.5,201
20091201|2009-03-09 03:30,9,11.46,11.54,11.45,11.54,130
20091201|2009-03-09 06:00,9,11.33,11.39,11.32,11.38,34
20091201|2009-03-09 06:30,9,11.39,11.42,11.35,11.42,17
20091201|2009-03-09 07:30,9,11.3,11.37,11.3,11.34,107
20091201|2009-03-09 08:00,9,11.36,11.39,11.35,11.38,24
20091201|2009-03-09 08:30,9,11.39,11.53,11.39,11.41,663
20091201|2009-03-09 09:00,9,11.35,11.53,11.35,11.45,357
20091201|2009-03-09 09:30,9,11.45,11.55,11.45,11.49,472
20091201|2009-03-09 10:00,9,11.49,11.59,11.47,11.54,219
20091201|2009-03-09 10:30,9,11.57,11.68,11.56,11.64,443
20091201|2009-03-09 11:00,9,11.64,11.74,11.57,11.61,397
20091201|2009-03-09 11:30,9,11.65,11.96,11.65,11.65,323
20091201|2009-03-10 02:00,10,11.35,12.2,11.35,11.9,295
20091201|2009-03-10 02:30,10,11.95,12,11.75,11.85,540
20091201|2009-03-10 03:00,10,11.9,11.9,11.7,11.8,214
20091201|2009-03-10 03:30,10,11.84,11.98,11.8,11.98,111
20091201|2009-03-10 04:00,10,11.91,11.95,11.85,11.93,134
20091201|2009-03-10 04:30,10,11.88,11.89,11.8,11.89,44
20091201|2009-03-10 05:00,10,11.92,11.92,11.81,11.89,155
20091201|2009-03-10 05:30,10,11.82,11.9,11.82,11.85,276
20091201|2009-03-10 06:00,10,11.83,11.86,11.83,11.86,30
20091201|2009-03-10 06:30,10,11.85,11.86,11.81,11.86,159
20091201|2009-03-10 07:00,10,11.9,11.94,11.85,11.85,68
20091201|2009-03-10 07:30,10,11.9,11.9,11.85,11.88,95
20091201|2009-03-10 08:00,10,11.86,11.95,11.82,11.93,163
20091201|2009-03-10 08:30,10,11.93,11.93,11.93,11.93,145
20091201|2009-03-10 09:00,10,11.9,11.99,11.87,11.95,283
20091201|2009-03-10 09:30,10,11.95,12,11.93,11.95,60
20091201|2009-03-10 10:00,10,11.97,12.15,11.91,11.91,913
20091201|2009-03-10 10:30,10,11.86,11.96,11.86,11.96,217
20091201|2009-03-10 11:00,10,11.99,12.05,11.9,11.9,442
20091201|2009-03-10 11:30,10,12,12.22,11.97,12.09,253
20091201|2009-03-11 02:00,11,12.01,12.01,11.43,11.55,259
20091201|2009-03-11 02:30,11,11.59,11.7,11.51,11.6,335
20091201|2009-03-11 03:00,11,11.6,11.66,11.51,11.65,172
20091201|2009-03-11 03:30,11,11.65,11.68,11.6,11.68,50
20091201|2009-03-11 04:00,11,11.6,11.6,11.4,11.4,257
20091201|2009-03-11 04:30,11,11.4,11.5,11.35,11.45,452
20091201|2009-03-11 05:00,11,11.4,11.68,11.4,11.6,271
20091201|2009-03-11 05:30,11,11.58,11.64,11.46,11.46,154
20091201|2009-03-11 06:00,11,11.49,11.5,11.43,11.5,62
20091201|2009-03-11 06:30,11,11.55,11.55,11.55,11.55,75
20091201|2009-03-11 07:00,11,11.53,11.54,11.47,11.47,46
20091201|2009-03-11 07:30,11,11.45,11.5,11.42,11.42,211
20091201|2009-03-11 08:00,11,11.42,11.48,11.37,11.48,145
20091201|2009-03-11 08:30,11,11.46,11.55,11.46,11.55,162
20091201|2009-03-11 09:00,11,11.57,11.58,11.51,11.54,99
20091201|2009-03-11 09:30,11,11.6,11.69,11.55,11.68,217
20091201|2009-03-11 10:00,11,11.69,11.7,11.55,11.55,228
20091201|2009-03-11 10:30,11,11.6,11.75,11.6,11.7,92
20091201|2009-03-11 11:00,11,11.7,11.75,11.59,11.59,213
20091201|2009-03-11 11:30,11,11.63,11.65,11.42,11.5,276
20091201|2009-03-12 02:00,12,11.21,11.4,11.16,11.39,271
20091201|2009-03-12 02:30,12,11.3,11.4,11.28,11.3,81
20091201|2009-03-12 03:00,12,11.27,11.5,11.21,11.45,307
20091201|2009-03-12 03:30,12,11.45,11.48,11.4,11.48,141
20091201|2009-03-12 04:00,12,11.48,11.6,11.48,11.6,460
20091201|2009-03-12 04:30,12,11.6,11.6,11.45,11.48,197
20091201|2009-03-12 05:00,12,11.47,11.5,11.45,11.5,60
20091201|2009-03-12 05:30,12,11.46,11.61,11.45,11.61,425
20091201|2009-03-12 06:00,12,11.56,11.65,11.54,11.65,65
20091201|2009-03-12 06:30,12,11.64,11.7,11.55,11.55,105
20091201|2009-03-12 07:00,12,11.58,11.65,11.58,11.59,51
20091201|2009-03-12 07:30,12,11.59,11.68,11.57,11.68,182
20091201|2009-03-12 08:00,12,11.59,11.65,11.55,11.65,218
20091201|2009-03-12 08:30,12,11.64,11.66,11.56,11.56,130
20091201|2009-03-12 09:00,12,11.6,11.84,11.58,11.7,452
20091201|2009-03-12 09:30,12,11.7,11.81,11.7,11.81,150
20091201|2009-03-12 10:00,12,11.75,11.78,11.71,11.71,133
20091201|2009-03-12 10:30,12,11.73,11.87,11.73,11.81,99
20091201|2009-03-12 11:00,12,11.82,11.95,11.8,11.9,441
20091201|2009-03-12 11:30,12,11.9,12.01,11.87,12.01,357
20091201|2009-03-13 02:00,13,12.2,12.6,12.2,12.4,372
20091201|2009-03-13 02:30,13,12.4,12.44,12.11,12.13,549
20091201|2009-03-13 03:00,13,12.17,12.25,12.1,12.15,296
20091201|2009-03-13 03:30,13,12.1,12.1,11.93,12.08,493
20091201|2009-03-13 04:00,13,12.05,12.21,12,12.2,157
20091201|2009-03-13 04:30,13,12.17,12.29,12.06,12.18,243
20091201|2009-03-13 05:00,13,12.15,12.25,12.1,12.2,307
20091201|2009-03-13 05:30,13,12.16,12.25,12.16,12.25,154
20091201|2009-03-13 06:00,13,12.25,12.31,12.1,12.18,249
20091201|2009-03-13 06:30,13,12.17,12.29,12.1,12.29,98
20091201|2009-03-13 07:00,13,12.3,12.38,12.3,12.35,234
20091201|2009-03-13 07:30,13,12.35,12.35,12.3,12.3,96
20091201|2009-03-13 08:00,13,12.27,12.27,12.2,12.22,58
20091201|2009-03-13 08:30,13,12.22,12.22,12.2,12.2,11
20091201|2009-03-13 09:00,13,12.24,12.38,12.24,12.35,31
20091201|2009-03-13 09:30,13,12.33,12.35,12.27,12.3,77
20091201|2009-03-13 10:00,13,12.3,12.34,12.26,12.32,37
20091201|2009-03-13 10:30,13,12.32,12.32,12.16,12.25,281
20091201|2009-03-13 11:00,13,12.28,12.3,12.21,12.25,117
20091201|2009-03-13 11:30,13,12.33,12.36,12.25,12.36,135
20091201|2009-03-16 02:00,16,12.69,12.69,11.95,12.32,52
20091201|2009-03-16 02:30,16,12.19,12.25,12.17,12.22,82
20091201|2009-03-16 03:00,16,12.2,12.2,11.87,12.01,346
20091201|2009-03-16 03:30,16,12.02,12.16,11.91,12.15,177
20091201|2009-03-16 04:00,16,12.1,12.15,12.05,12.1,124
20091201|2009-03-16 04:30,16,12.1,12.23,12.09,12.2,257
20091201|2009-03-16 05:00,16,12.2,12.25,12.16,12.21,155
20091201|2009-03-16 05:30,16,12.25,12.29,12.24,12.25,170
20091201|2009-03-16 06:00,16,12.2,12.3,12.2,12.26,150
20091201|2009-03-16 06:30,16,12.23,12.3,12.2,12.25,94
20091201|2009-03-16 07:00,16,12.25,12.44,12.25,12.42,517
20091201|2009-03-16 07:30,16,12.41,12.54,12.38,12.54,412
20091201|2009-03-16 08:00,16,12.54,12.54,12.4,12.49,138
20091201|2009-03-16 08:30,16,12.49,12.49,12.35,12.39,80
20091201|2009-03-16 09:00,16,12.39,12.4,12.36,12.4,52
20091201|2009-03-16 09:30,16,12.42,12.55,12.4,12.45,252
20091201|2009-03-16 10:00,16,12.49,12.56,12.49,12.55,159
20091201|2009-03-16 10:30,16,12.55,12.58,12.55,12.55,71
20091201|2009-03-16 11:00,16,12.55,12.65,12.55,12.61,601
20091201|2009-03-16 11:30,16,12.62,12.8,12.6,12.8,69
20091201|2009-03-17 02:00,17,12.95,12.95,12.65,12.75,159
20091201|2009-03-17 02:30,17,12.7,12.75,12.66,12.75,70
20091201|2009-03-17 03:00,17,12.75,12.76,12.7,12.7,101
20091201|2009-03-17 03:30,17,12.6,12.6,12.6,12.6,10
20091201|2009-03-17 04:00,17,12.58,12.68,12.53,12.53,149
20091201|2009-03-17 04:30,17,12.55,12.55,12.46,12.55,96
20091201|2009-03-17 05:00,17,12.54,12.68,12.54,12.65,300
20091201|2009-03-17 05:30,17,12.6,12.7,12.6,12.67,137
20091201|2009-03-17 06:00,17,12.67,12.67,12.65,12.65,141
20091201|2009-03-17 06:30,17,12.65,12.68,12.65,12.65,137
20091201|2009-03-17 07:00,17,12.65,12.65,12.6,12.64,45
20091201|2009-03-17 07:30,17,12.64,12.8,12.64,12.7,152
20091201|2009-03-17 08:00,17,12.74,12.76,12.69,12.76,76
20091201|2009-03-17 08:30,17,12.78,12.9,12.77,12.9,173
20091201|2009-03-17 09:00,17,12.95,13.03,12.83,12.88,196
20091201|2009-03-17 09:30,17,12.91,13,12.88,13,103
20091201|2009-03-17 10:00,17,12.96,12.96,12.88,12.9,57
20091201|2009-03-17 10:30,17,12.89,12.93,12.87,12.93,108
20091201|2009-03-17 11:00,17,12.93,13,12.86,12.86,241
20091201|2009-03-17 11:30,17,12.89,12.91,12.88,12.91,83
20091201|2009-03-18 02:00,18,13.04,13.04,12.7,12.75,87
20091201|2009-03-18 02:30,18,12.75,12.85,12.75,12.75,182
20091201|2009-03-18 03:00,18,12.75,12.75,12.72,12.74,59
20091201|2009-03-18 03:30,18,12.74,12.79,12.69,12.7,158
20091201|2009-03-18 04:00,18,12.65,12.75,12.62,12.62,209
20091201|2009-03-18 04:30,18,12.6,12.65,12.54,12.59,63
20091201|2009-03-18 05:00,18,12.56,12.56,12.45,12.45,89
20091201|2009-03-18 05:30,18,12.47,12.47,12.39,12.39,181
20091201|2009-03-18 06:00,18,12.38,12.5,12.32,12.4,346
20091201|2009-03-18 06:30,18,12.45,12.5,12.42,12.45,10
20091201|2009-03-18 07:00,18,12.45,12.5,12.4,12.5,131
20091201|2009-03-18 07:30,18,12.5,12.52,12.36,12.42,270
20091201|2009-03-18 08:00,18,12.43,12.5,12.36,12.47,69
20091201|2009-03-18 08:30,18,12.45,12.52,12.43,12.45,272
20091201|2009-03-18 09:00,18,12.45,12.51,12.4,12.4,252
20091201|2009-03-18 09:30,18,12.41,12.44,12.34,12.44,249
20091201|2009-03-18 10:00,18,12.43,12.45,12.35,12.37,143
20091201|2009-03-18 10:30,18,12.36,12.38,12.26,12.3,430
20091201|2009-03-18 11:00,18,12.32,12.5,12.31,12.47,238
20091201|2009-03-18 11:30,18,12.5,12.54,12.45,12.52,97
20091201|2009-03-19 02:00,19,12.58,12.88,12.5,12.5,445
20091201|2009-03-19 02:30,19,12.48,12.73,12.48,12.67,163
20091201|2009-03-19 03:00,19,12.68,12.68,12.5,12.55,223
20091201|2009-03-19 03:30,19,12.5,12.5,12.45,12.45,17
20091201|2009-03-19 04:00,19,12.42,12.44,12.25,12.37,387
20091201|2009-03-19 04:30,19,12.36,12.48,12.26,12.37,353
20091201|2009-03-19 05:00,19,12.4,12.48,12.33,12.35,90
20091201|2009-03-19 05:30,19,12.45,12.55,12.45,12.55,557
20091201|2009-03-19 06:00,19,12.54,12.6,12.54,12.56,284
20091201|2009-03-19 06:30,19,12.5,12.55,12.46,12.55,226
20091201|2009-03-19 07:00,19,12.52,12.54,12.4,12.42,208
20091201|2009-03-19 07:30,19,12.43,12.47,12.38,12.4,42
20091201|2009-03-19 08:00,19,12.44,12.56,12.44,12.5,412
20091201|2009-03-19 08:30,19,12.46,12.46,12.3,12.33,209
20091201|2009-03-19 09:00,19,12.3,12.32,12.14,12.2,686
20091201|2009-03-19 09:30,19,12.2,12.2,11.91,11.93,991
20091201|2009-03-19 10:00,19,11.92,12.04,11.56,11.74,1069
20091201|2009-03-19 10:30,19,11.6,11.8,11.6,11.75,394
20091201|2009-03-19 11:00,19,11.78,11.9,11.35,11.45,965
20091201|2009-03-19 11:30,19,11.48,11.58,11.48,11.49,103
20091201|2009-03-20 02:00,20,11.3,11.55,11.15,11.45,413
20091201|2009-03-20 02:30,20,11.5,11.54,11.2,11.3,786
20091201|2009-03-20 03:00,20,11.3,11.31,11.2,11.21,161
20091201|2009-03-20 03:30,20,11.25,11.3,11.05,11.2,702
20091201|2009-03-20 04:00,20,11.24,11.3,11.15,11.27,662
20091201|2009-03-20 04:30,20,11.29,11.52,11.18,11.21,1013
20091201|2009-03-20 05:00,20,11.25,11.39,11.2,11.38,197
20091201|2009-03-20 05:30,20,11.39,11.41,11.3,11.4,289
20091201|2009-03-20 06:00,20,11.4,11.45,11.4,11.45,160
20091201|2009-03-20 06:30,20,11.46,11.5,11.4,11.41,249
20091201|2009-03-20 07:00,20,11.42,11.44,11.36,11.4,110
20091201|2009-03-20 07:30,20,11.42,11.43,11.36,11.4,181
20091201|2009-03-20 08:00,20,11.4,11.45,11.2,11.2,519
20091201|2009-03-20 08:30,20,11.2,11.23,11.11,11.14,366
20091201|2009-03-20 09:00,20,11.2,11.47,11.2,11.32,547
20091201|2009-03-20 09:30,20,11.33,11.4,11.3,11.36,95
20091201|2009-03-20 10:00,20,11.36,11.36,11.28,11.28,58
20091201|2009-03-20 10:30,20,11.3,11.3,11.18,11.3,132
20091201|2009-03-20 11:00,20,11.25,11.38,11.19,11.3,298
20091201|2009-03-20 11:30,20,11.35,11.35,11.26,11.29,211
20091201|2009-03-23 02:00,23,11.5,11.7,11.47,11.6,187
20091201|2009-03-23 02:30,23,11.6,11.65,11.32,11.37,211
20091201|2009-03-23 03:00,23,11.4,11.65,11.4,11.58,371
20091201|2009-03-23 03:30,23,11.58,11.58,11.5,11.53,184
20091201|2009-03-23 04:00,23,11.55,11.58,11.5,11.55,121
20091201|2009-03-23 04:30,23,11.55,11.7,11.54,11.65,505
20091201|2009-03-23 05:00,23,11.61,11.67,11.57,11.57,118
20091201|2009-03-23 05:30,23,11.56,11.68,11.55,11.62,67
20091201|2009-03-23 06:00,23,11.65,11.65,11.6,11.65,23
20091201|2009-03-23 06:30,23,11.65,11.85,11.65,11.85,902
20091201|2009-03-23 07:00,23,11.82,11.9,11.76,11.85,307
20091201|2009-03-23 07:30,23,11.88,11.94,11.77,11.77,319
20091201|2009-03-23 08:00,23,11.78,11.8,11.71,11.76,542
20091201|2009-03-23 08:30,23,11.74,11.93,11.74,11.85,243
20091201|2009-03-23 09:00,23,11.8,12.05,11.8,12,346
20091201|2009-03-23 09:30,23,11.96,12.1,11.95,11.97,330
20091201|2009-03-23 10:00,23,11.97,12,11.89,11.95,309
20091201|2009-03-23 10:30,23,11.97,12,11.9,11.97,179
20091201|2009-03-23 11:00,23,11.98,12,11.9,11.95,425
20091201|2009-03-23 11:30,23,11.94,12,11.92,11.95,164
20091201|2009-03-24 02:00,24,12.19,12.19,11.6,11.6,265
20091201|2009-03-24 02:30,24,11.65,11.75,11.55,11.65,354
20091201|2009-03-24 03:00,24,11.58,11.71,11.58,11.65,74
20091201|2009-03-24 03:30,24,11.65,11.72,11.59,11.59,245
20091201|2009-03-24 04:00,24,11.58,11.6,11.5,11.58,206
20091201|2009-03-24 04:30,24,11.59,11.62,11.43,11.45,1078
20091201|2009-03-24 05:00,24,11.48,11.75,11.45,11.6,806
20091201|2009-03-24 05:30,24,11.63,11.67,11.59,11.6,61
20091201|2009-03-24 06:00,24,11.59,11.59,11.46,11.49,96
20091201|2009-03-24 06:30,24,11.5,11.58,11.5,11.55,109
20091201|2009-03-24 07:00,24,11.54,11.64,11.54,11.63,43
20091201|2009-03-24 07:30,24,11.61,11.67,11.61,11.62,72
20091201|2009-03-24 08:00,24,11.6,11.6,11.41,11.45,176
20091201|2009-03-24 08:30,24,11.46,11.53,11.46,11.5,112
20091201|2009-03-24 09:00,24,11.5,11.55,11.42,11.42,267
20091201|2009-03-24 09:30,24,11.45,11.5,11.43,11.49,40
20091201|2009-03-24 10:00,24,11.47,11.5,11.36,11.41,209
20091201|2009-03-24 10:30,24,11.41,11.41,11.16,11.25,829
20091201|2009-03-24 11:00,24,11.26,11.31,11.2,11.2,652
20091201|2009-03-24 11:30,24,11.2,11.2,11.05,11.15,420
20091201|2009-03-25 02:00,25,10.9,11.2,10.9,11,797
20091201|2009-03-25 02:30,25,11,11.05,10.72,10.72,1040
20091201|2009-03-25 03:00,25,10.75,10.85,10.56,10.75,890
20091201|2009-03-25 03:30,25,10.75,10.77,10.57,10.62,476
20091201|2009-03-25 04:00,25,10.6,10.75,10.6,10.75,157
20091201|2009-03-25 04:30,25,10.71,10.79,10.5,10.5,376
20091201|2009-03-25 05:00,25,10.51,10.65,10.51,10.6,204
20091201|2009-03-25 05:30,25,10.65,10.75,10.55,10.56,248
20091201|2009-03-25 06:00,25,10.59,10.6,10.51,10.51,157
20091201|2009-03-25 06:30,25,10.53,10.55,10.3,10.35,672
20091201|2009-03-25 07:00,25,10.35,10.47,10.35,10.4,209
20091201|2009-03-25 07:30,25,10.41,10.58,10.41,10.56,321
20091201|2009-03-25 08:00,25,10.55,10.55,10.41,10.45,225
20091201|2009-03-25 08:30,25,10.4,10.4,10.38,10.38,60
20091201|2009-03-25 09:00,25,10.54,10.57,10.41,10.45,257
20091201|2009-03-25 09:30,25,10.44,10.58,10.44,10.55,606
20091201|2009-03-25 10:00,25,10.53,10.58,10.45,10.5,388
20091201|2009-03-25 10:30,25,10.52,10.7,10.52,10.7,636
20091201|2009-03-25 11:00,25,10.67,10.67,10.5,10.5,509
20091201|2009-03-25 11:30,25,10.46,10.52,10.42,10.48,446
20091201|2009-03-26 02:00,26,10.7,10.7,10.26,10.26,567
20091201|2009-03-26 02:30,26,10.29,10.43,10.26,10.42,177
20091201|2009-03-26 03:00,26,10.42,10.42,10.27,10.35,127
20091201|2009-03-26 03:30,26,10.36,10.41,10.3,10.41,59
20091201|2009-03-26 04:00,26,10.49,10.55,10.45,10.55,144
20091201|2009-03-26 04:30,26,10.53,10.56,10.48,10.51,178
20091201|2009-03-26 05:00,26,10.53,10.73,10.5,10.72,187
20091201|2009-03-26 05:30,26,10.74,10.74,10.62,10.65,221
20091201|2009-03-26 06:00,26,10.64,10.7,10.58,10.65,103
20091201|2009-03-26 06:30,26,10.68,10.8,10.68,10.7,449
20091201|2009-03-26 07:00,26,10.78,10.8,10.65,10.65,316
20091201|2009-03-26 07:30,26,10.68,10.87,10.66,10.87,255
20091201|2009-03-26 08:00,26,10.89,10.94,10.8,10.85,368
20091201|2009-03-26 08:30,26,10.85,10.89,10.8,10.83,360
20091201|2009-03-26 09:00,26,10.82,10.95,10.8,10.9,489
20091201|2009-03-26 09:30,26,10.85,10.89,10.76,10.85,261
20091201|2009-03-26 10:00,26,10.85,10.96,10.8,10.93,313
20091201|2009-03-26 10:30,26,10.9,10.95,10.89,10.95,163
20091201|2009-03-26 11:00,26,10.95,10.98,10.8,10.8,174
20091201|2009-03-26 11:30,26,10.79,10.91,10.77,10.86,227
20091201|2009-03-27 02:00,27,10.8,11.15,10.8,11.05,315
20091201|2009-03-27 02:30,27,11.01,11.08,10.98,11,157
20091201|2009-03-27 03:00,27,11.03,11.35,11.03,11.15,664
20091201|2009-03-27 03:30,27,11.15,11.42,11.15,11.29,624
20091201|2009-03-27 04:00,27,11.28,11.29,11.16,11.21,107
20091201|2009-03-27 04:30,27,11.2,11.2,11.12,11.15,88
20091201|2009-03-27 05:00,27,11.15,11.15,10.99,11.1,820
20091201|2009-03-27 05:30,27,11.06,11.11,10.98,11.05,373
20091201|2009-03-27 06:00,27,11.02,11.02,10.93,10.93,177
20091201|2009-03-27 06:30,27,10.95,10.95,10.92,10.93,95
20091201|2009-03-27 07:00,27,10.93,10.95,10.88,10.9,302
20091201|2009-03-27 07:30,27,10.93,10.96,10.93,10.96,28
20091201|2009-03-27 08:30,27,10.85,10.9,10.85,10.9,44
20091201|2009-03-27 09:00,27,10.9,10.94,10.87,10.94,337
20091201|2009-03-27 09:30,27,10.94,10.99,10.94,10.95,284
20091201|2009-03-27 10:00,27,10.96,11.13,10.96,11.13,141
20091201|2009-03-27 10:30,27,11.1,11.16,11.1,11.15,43
20091201|2009-03-27 11:00,27,11.17,11.2,11.09,11.09,212
20091201|2009-03-27 11:30,27,11.18,11.24,11.16,11.2,133
20091201|2009-03-30 01:00,30,10.91,11.11,10.75,11.05,309
20091201|2009-03-30 01:30,30,11,11.05,10.76,10.78,423
20091201|2009-03-30 02:00,30,10.77,10.92,10.76,10.92,277
20091201|2009-03-30 02:30,30,10.94,10.94,10.84,10.94,149
20091201|2009-03-30 03:00,30,10.9,10.94,10.85,10.89,136
20091201|2009-03-30 03:30,30,10.88,10.98,10.83,10.98,319
20091201|2009-03-30 04:00,30,10.97,11.06,10.9,10.97,255
20091201|2009-03-30 04:30,30,10.99,11.05,10.99,11.04,91
20091201|2009-03-30 05:00,30,11.05,11.05,11,11,34
20091201|2009-03-30 05:30,30,11,11,10.86,10.89,150
20091201|2009-03-30 06:00,30,10.95,10.98,10.9,10.95,42
20091201|2009-03-30 06:30,30,10.95,11.08,10.95,11.08,130
20091201|2009-03-30 07:00,30,11.08,11.13,11.01,11.03,262
20091201|2009-03-30 07:30,30,11.01,11.07,10.95,11.03,290
20091201|2009-03-30 08:00,30,11.03,11.1,10.99,11.04,388
20091201|2009-03-30 08:30,30,11,11.05,10.99,11.03,38
20091201|2009-03-30 09:00,30,11,11.12,11,11.11,226
20091201|2009-03-30 09:30,30,11.1,11.23,11.07,11.2,436
20091201|2009-03-30 10:00,30,11.22,11.4,11.15,11.37,491
20091201|2009-03-30 10:30,30,11.34,11.4,11.29,11.38,327
20091201|2009-03-30 11:00,30,11.38,11.38,11.38,11.38,1
20091201|2009-03-31 01:00,31,11.2,11.6,11.1,11.38,425
20091201|2009-03-31 01:30,31,11.38,11.6,11.32,11.6,885
20091201|2009-03-31 02:00,31,11.59,11.67,11.53,11.53,733
20091201|2009-03-31 02:30,31,11.52,11.7,11.45,11.6,321
20091201|2009-03-31 03:00,31,11.64,11.78,11.58,11.78,253
20091201|2009-03-31 03:30,31,11.73,11.78,11.67,11.77,81
20091201|2009-03-31 04:00,31,11.77,11.84,11.75,11.82,459
20091201|2009-03-31 04:30,31,11.8,11.83,11.73,11.73,240
20091201|2009-03-31 05:00,31,11.73,11.73,11.68,11.72,127
20091201|2009-03-31 05:30,31,11.7,11.8,11.7,11.73,427
20091201|2009-03-31 06:00,31,11.72,11.77,11.65,11.75,468
20091201|2009-03-31 06:30,31,11.72,11.72,11.52,11.56,426
20091201|2009-03-31 07:00,31,11.56,11.58,11.52,11.53,212
20091201|2009-03-31 07:30,31,11.52,11.69,11.52,11.64,272
20091201|2009-03-31 08:00,31,11.63,11.64,11.42,11.47,265
20091201|2009-03-31 08:30,31,11.45,11.53,11.43,11.5,237
20091201|2009-03-31 09:00,31,11.45,11.67,11.45,11.6,112
20091201|2009-03-31 09:30,31,11.65,11.75,11.65,11.74,422
20091201|2009-03-31 10:00,31,11.74,11.85,11.72,11.8,338
20091201|2009-03-31 10:30,31,11.78,11.94,11.71,11.87,733
20091201|2009-04-01 01:00,1,11.75,11.97,11.75,11.95,82
20091201|2009-04-01 01:30,1,11.93,11.95,11.7,11.76,274
20091201|2009-04-01 02:00,1,11.77,11.77,11.66,11.7,129
20091201|2009-04-01 03:00,1,11.73,11.74,11.55,11.74,103
20091201|2009-04-01 03:30,1,11.75,11.77,11.63,11.68,801
20091201|2009-04-01 04:00,1,11.7,11.75,11.65,11.68,268
20091201|2009-04-01 04:30,1,11.7,11.76,11.6,11.65,137
20091201|2009-04-01 05:00,1,11.66,11.66,11.59,11.65,153
20091201|2009-04-01 05:30,1,11.65,11.65,11.51,11.6,369
20091201|2009-04-01 06:00,1,11.6,11.7,11.6,11.7,163
20091201|2009-04-01 06:30,1,11.71,11.72,11.68,11.72,34
20091201|2009-04-01 07:00,1,11.66,11.66,11.5,11.56,130
20091201|2009-04-01 07:30,1,11.56,11.66,11.56,11.65,165
20091201|2009-04-01 08:00,1,11.61,12.38,11.3,11.97,3300
20091201|2009-04-01 08:30,1,11.97,12.16,11.97,12.15,1377
20091201|2009-04-01 09:00,1,12.15,12.19,11.96,12.15,796
20091201|2009-04-01 09:30,1,12.02,12.22,12.02,12.15,668
20091201|2009-04-01 10:00,1,12.23,12.28,12.05,12.05,550
20091201|2009-04-01 10:30,1,12.04,12.15,12,12.15,349
20091201|2009-04-02 01:00,2,12.5,12.75,12.21,12.48,360
20091201|2009-04-02 01:30,2,12.48,12.5,12.35,12.43,224
20091201|2009-04-02 02:00,2,12.37,12.55,12.35,12.52,207
20091201|2009-04-02 02:30,2,12.45,12.5,12.45,12.45,198
20091201|2009-04-02 03:00,2,12.4,12.58,12.4,12.5,157
20091201|2009-04-02 03:30,2,12.5,12.59,12.45,12.45,199
20091201|2009-04-02 04:00,2,12.47,12.59,12.46,12.56,187
20091201|2009-04-02 04:30,2,12.56,12.58,12.38,12.38,95
20091201|2009-04-02 05:00,2,12.35,12.5,12.28,12.3,434
20091201|2009-04-02 05:30,2,12.3,12.33,12.21,12.25,139
20091201|2009-04-02 06:00,2,12.27,12.38,12.25,12.26,190
20091201|2009-04-02 06:30,2,12.26,12.29,12.2,12.28,426
20091201|2009-04-02 07:00,2,12.28,12.33,12.25,12.3,136
20091201|2009-04-02 07:30,2,12.3,12.4,12.22,12.25,293
20091201|2009-04-02 08:00,2,12.25,12.37,12.23,12.23,157
20091201|2009-04-02 08:30,2,12.25,12.34,12.15,12.28,459
20091201|2009-04-02 09:00,2,12.23,12.29,12.19,12.22,160
20091201|2009-04-02 09:30,2,12.2,12.2,12.12,12.15,219
20091201|2009-04-02 10:00,2,12.17,12.17,11.92,11.92,809
20091201|2009-04-02 10:30,2,11.9,12.04,11.89,11.97,187
20091201|2009-04-03 01:00,3,11.87,11.95,11.47,11.55,346
20091201|2009-04-03 01:30,3,11.6,11.75,11.51,11.75,371
20091201|2009-04-03 02:00,3,11.74,11.95,11.66,11.76,893
20091201|2009-04-03 02:30,3,11.75,11.8,11.7,11.8,348
20091201|2009-04-03 03:00,3,11.87,12.11,11.8,12.05,578
20091201|2009-04-03 03:30,3,12.05,12.3,12.05,12.2,659
20091201|2009-04-03 04:00,3,12.25,12.31,12.13,12.13,234
20091201|2009-04-03 04:30,3,12.12,12.37,12.1,12.37,453
20091201|2009-04-03 05:00,3,12.35,12.45,12.34,12.4,423
20091201|2009-04-03 05:30,3,12.4,12.45,12.35,12.35,297
20091201|2009-04-03 06:00,3,12.42,12.45,12.3,12.3,260
20091201|2009-04-03 06:30,3,12.31,12.4,12.27,12.4,43
20091201|2009-04-03 07:00,3,12.4,12.5,12.4,12.44,239
20091201|2009-04-03 07:30,3,12.46,12.51,12.41,12.41,212
20091201|2009-04-03 08:00,3,12.45,12.67,12.41,12.5,203
20091201|2009-04-03 08:30,3,12.52,12.6,12.5,12.6,242
20091201|2009-04-03 09:00,3,12.56,12.59,12.55,12.55,188
20091201|2009-04-03 09:30,3,12.52,12.56,12.46,12.52,326
20091201|2009-04-03 10:00,3,12.54,12.58,12.46,12.52,489
20091201|2009-04-03 10:30,3,12.52,12.8,12.52,12.8,362
20091201|2009-04-06 01:00,6,13,13.2,12.6,12.85,293
20091201|2009-04-06 01:30,6,12.89,12.98,12.75,12.83,254
20091201|2009-04-06 02:00,6,12.88,12.9,12.72,12.89,271
20091201|2009-04-06 02:30,6,12.88,12.9,12.75,12.85,232
20091201|2009-04-06 03:00,6,12.85,12.93,12.82,12.93,289
20091201|2009-04-06 03:30,6,12.92,12.93,12.9,12.91,116
20091201|2009-04-06 04:00,6,12.88,12.98,12.87,12.97,179
20091201|2009-04-06 04:30,6,12.98,12.98,12.8,12.82,183
20091201|2009-04-06 05:00,6,12.85,12.87,12.75,12.87,169
20091201|2009-04-06 05:30,6,12.86,12.9,12.8,12.9,60
20091201|2009-04-06 06:00,6,12.9,13,12.9,12.97,238
20091201|2009-04-06 06:30,6,12.97,12.99,12.8,12.81,120
20091201|2009-04-06 07:00,6,12.81,12.83,12.77,12.83,97
20091201|2009-04-06 07:30,6,12.8,12.84,12.7,12.73,336
20091201|2009-04-06 08:00,6,12.74,12.87,12.67,12.84,442
20091201|2009-04-06 08:30,6,12.83,12.87,12.8,12.85,159
20091201|2009-04-06 09:00,6,12.87,12.92,12.86,12.87,230
20091201|2009-04-06 09:30,6,12.87,12.88,12.74,12.75,117
20091201|2009-04-06 10:00,6,12.79,12.81,12.6,12.66,365
20091201|2009-04-06 10:30,6,12.68,12.88,12.67,12.8,413
20091201|2009-04-07 01:00,7,12.61,12.95,12.61,12.66,129
20091201|2009-04-07 01:30,7,12.65,12.72,12.55,12.64,544
20091201|2009-04-07 02:00,7,12.61,12.68,12.55,12.68,210
20091201|2009-04-07 02:30,7,12.65,12.66,12.53,12.58,764
20091201|2009-04-07 03:00,7,12.6,12.62,12.52,12.55,539
20091201|2009-04-07 03:30,7,12.52,12.55,12.36,12.44,692
20091201|2009-04-07 04:00,7,12.42,12.49,12.35,12.4,304
20091201|2009-04-07 04:30,7,12.4,12.49,12.37,12.48,211
20091201|2009-04-07 05:00,7,12.48,12.49,12.35,12.4,459
20091201|2009-04-07 05:30,7,12.42,12.42,12.31,12.35,246
20091201|2009-04-07 06:00,7,12.37,12.38,12.3,12.3,366
20091201|2009-04-07 06:30,7,12.3,12.43,12.29,12.43,161
20091201|2009-04-07 07:00,7,12.44,12.45,12.3,12.37,86
20091201|2009-04-07 07:30,7,12.35,12.45,12.28,12.45,345
20091201|2009-04-07 08:00,7,12.42,12.44,12.23,12.28,312
20091201|2009-04-07 08:30,7,12.28,12.4,12.28,12.34,200
20091201|2009-04-07 09:00,7,12.34,12.44,12.34,12.44,136
20091201|2009-04-07 09:30,7,12.42,12.45,12.35,12.39,150
20091201|2009-04-07 10:00,7,12.42,12.45,12.35,12.4,187
20091201|2009-04-07 10:30,7,12.38,12.43,12.34,12.43,218
20091201|2009-04-08 01:00,8,12.4,12.4,12,12.15,522
20091201|2009-04-08 01:30,8,12.17,12.25,12.15,12.24,124
20091201|2009-04-08 02:00,8,12.16,12.48,12.16,12.45,477
20091201|2009-04-08 02:30,8,12.45,12.65,12.4,12.57,672
20091201|2009-04-08 03:00,8,12.61,12.68,12.54,12.65,296
20091201|2009-04-08 03:30,8,12.58,12.63,12.47,12.47,66
20091201|2009-04-08 04:00,8,12.52,12.64,12.49,12.61,118
20091201|2009-04-08 04:30,8,12.61,12.7,12.57,12.7,373
20091201|2009-04-08 05:00,8,12.7,12.73,12.63,12.66,42
20091201|2009-04-08 05:30,8,12.62,12.67,12.6,12.65,44
20091201|2009-04-08 06:00,8,12.65,12.67,12.6,12.66,107
20091201|2009-04-08 06:30,8,12.65,12.67,12.49,12.49,110
20091201|2009-04-08 07:00,8,12.49,12.57,12.49,12.54,41
20091201|2009-04-08 07:30,8,12.54,12.6,12.53,12.55,171
20091201|2009-04-08 08:00,8,12.51,12.63,12.5,12.63,123
20091201|2009-04-08 08:30,8,12.62,12.73,12.6,12.68,162
20091201|2009-04-08 09:00,8,12.65,12.69,12.62,12.62,48
20091201|2009-04-08 09:30,8,12.63,12.82,12.63,12.77,513
20091201|2009-04-08 10:00,8,12.79,12.86,12.65,12.7,377
20091201|2009-04-08 10:30,8,12.67,12.8,12.65,12.79,346
20091201|2009-04-09 01:00,9,12.93,13.5,12.85,13.06,254
20091201|2009-04-09 01:30,9,13.06,13.34,13,13.32,1027
20091201|2009-04-09 02:00,9,13.3,13.32,13.1,13.12,560
20091201|2009-04-09 02:30,9,13.12,13.24,13.11,13.15,137
20091201|2009-04-09 03:00,9,13.11,13.26,13.11,13.21,71
20091201|2009-04-09 03:30,9,13.2,13.3,13.18,13.25,125
20091201|2009-04-09 04:00,9,13.25,13.31,13.22,13.3,91
20091201|2009-04-09 04:30,9,13.27,13.27,13.15,13.17,236
20091201|2009-04-09 05:00,9,13.18,13.22,13.1,13.22,240
20091201|2009-04-09 05:30,9,13.16,13.16,13.1,13.11,39
20091201|2009-04-09 06:00,9,13.11,13.16,13.1,13.11,85
20091201|2009-04-09 06:30,9,13.11,13.15,13.05,13.15,154
20091201|2009-04-09 07:00,9,13.17,13.2,13.11,13.17,245
20091201|2009-04-09 07:30,9,13.17,13.35,13.14,13.24,455
20091201|2009-04-09 08:00,9,13.28,13.4,13.28,13.3,410
20091201|2009-04-09 08:30,9,13.34,13.43,13.3,13.34,305
20091201|2009-04-09 09:00,9,13.34,13.48,13.32,13.4,312
20091201|2009-04-09 09:30,9,13.36,13.41,13.32,13.41,116
20091201|2009-04-09 10:00,9,13.42,13.42,13.32,13.32,256
20091201|2009-04-09 10:30,9,13.36,13.5,13.35,13.43,177
20091201|2009-04-14 01:00,14,13.5,13.5,13.2,13.2,104
20091201|2009-04-14 01:30,14,13.2,13.31,13.15,13.31,95
20091201|2009-04-14 02:00,14,13.29,13.39,13.13,13.27,302
20091201|2009-04-14 02:30,14,13.26,13.49,13.26,13.45,402
20091201|2009-04-14 03:00,14,13.44,13.64,13.44,13.54,309
20091201|2009-04-14 03:30,14,13.6,13.85,13.54,13.68,280
20091201|2009-04-14 04:00,14,13.8,13.85,13.75,13.8,173
20091201|2009-04-14 04:30,14,13.85,13.93,13.76,13.93,337
20091201|2009-04-14 05:00,14,13.93,14,13.85,13.9,295
20091201|2009-04-14 05:30,14,13.94,13.95,13.86,13.9,40
20091201|2009-04-14 06:00,14,13.95,14.05,13.9,13.95,208
20091201|2009-04-14 06:30,14,13.98,14,13.92,13.95,97
20091201|2009-04-14 07:00,14,13.95,13.99,13.92,13.97,150
20091201|2009-04-14 07:30,14,13.95,13.98,13.85,13.86,276
20091201|2009-04-14 08:00,14,13.9,14,13.85,13.95,219
20091201|2009-04-14 08:30,14,13.95,13.95,13.86,13.93,159
20091201|2009-04-14 09:00,14,13.95,14.2,13.95,14.19,715
20091201|2009-04-14 09:30,14,14.17,14.27,14.13,14.2,419
20091201|2009-04-14 10:00,14,14.24,14.3,14.2,14.23,343
20091201|2009-04-14 10:30,14,14.25,14.41,14.25,14.39,498
20091201|2009-04-15 01:00,15,14.45,14.45,14.1,14.4,328
20091201|2009-04-15 01:30,15,14.37,14.5,14.33,14.4,687
20091201|2009-04-15 02:00,15,14.41,14.47,14.25,14.25,183
20091201|2009-04-15 02:30,15,14.25,14.4,14.15,14.31,377
20091201|2009-04-15 03:00,15,14.3,14.34,14.11,14.11,232
20091201|2009-04-15 03:30,15,14.15,14.3,14.13,14.25,243
20091201|2009-04-15 04:00,15,14.25,14.25,14.06,14.13,401
20091201|2009-04-15 04:30,15,14.13,14.13,13.91,14.05,799
20091201|2009-04-15 05:00,15,14.05,14.1,13.95,14.05,276
20091201|2009-04-15 05:30,15,14.08,14.09,13.93,14,87
20091201|2009-04-15 06:00,15,14.01,14.01,13.95,13.97,20
20091201|2009-04-15 06:30,15,13.91,13.92,13.71,13.74,771
20091201|2009-04-15 07:00,15,13.75,13.78,13.65,13.78,268
20091201|2009-04-15 07:30,15,13.79,13.8,13.72,13.72,166
20091201|2009-04-15 08:00,15,13.72,13.74,13.67,13.71,145
20091201|2009-04-15 08:30,15,13.71,13.8,13.71,13.8,187
20091201|2009-04-15 09:00,15,13.8,13.8,13.74,13.78,164
20091201|2009-04-15 09:30,15,13.74,13.89,13.65,13.85,890
20091201|2009-04-15 10:00,15,13.88,14.06,13.85,13.99,459
20091201|2009-04-15 10:30,15,14.01,14.15,14.01,14.14,613
20091201|2009-04-16 01:00,16,14.24,14.32,14.15,14.22,158
20091201|2009-04-16 01:30,16,14.2,14.3,14,14.25,445
20091201|2009-04-16 02:00,16,14.21,14.25,14.18,14.24,185
20091201|2009-04-16 02:30,16,14.23,14.23,14.08,14.15,375
20091201|2009-04-16 03:00,16,14.15,14.18,14.13,14.14,86
20091201|2009-04-16 03:30,16,14.11,14.11,13.85,13.91,692
20091201|2009-04-16 04:00,16,13.91,13.91,13.75,13.88,360
20091201|2009-04-16 04:30,16,13.82,13.89,13.82,13.86,39
20091201|2009-04-16 05:00,16,13.85,13.9,13.75,13.8,432
20091201|2009-04-16 05:30,16,13.8,13.84,13.71,13.8,649
20091201|2009-04-16 06:00,16,13.83,13.86,13.8,13.83,73
20091201|2009-04-16 06:30,16,13.84,13.84,13.77,13.8,148
20091201|2009-04-16 07:00,16,13.8,13.8,13.73,13.74,266
20091201|2009-04-16 07:30,16,13.77,13.9,13.77,13.85,357
20091201|2009-04-16 08:00,16,13.85,13.95,13.85,13.88,400
20091201|2009-04-16 08:30,16,13.9,13.93,13.81,13.82,88
20091201|2009-04-16 09:00,16,13.81,13.92,13.81,13.86,138
20091201|2009-04-16 09:30,16,13.89,13.91,13.81,13.88,419
20091201|2009-04-16 10:00,16,13.9,13.98,13.76,13.76,787
20091201|2009-04-16 10:30,16,13.79,13.83,13.6,13.65,583
20091201|2009-04-17 01:00,17,13.55,13.74,13.55,13.7,350
20091201|2009-04-17 01:30,17,13.7,13.86,13.61,13.74,553
20091201|2009-04-17 02:00,17,13.69,13.84,13.66,13.8,163
20091201|2009-04-17 02:30,17,13.77,13.85,13.74,13.85,73
20091201|2009-04-17 03:00,17,13.81,13.83,13.7,13.78,76
20091201|2009-04-17 03:30,17,13.77,13.85,13.73,13.83,142
20091201|2009-04-17 04:00,17,13.79,13.84,13.76,13.76,187
20091201|2009-04-17 04:30,17,13.79,13.87,13.77,13.86,63
20091201|2009-04-17 05:00,17,13.83,13.85,13.8,13.82,45
20091201|2009-04-17 05:30,17,13.8,13.81,13.78,13.78,40
20091201|2009-04-17 06:00,17,13.81,13.86,13.78,13.83,170
20091201|2009-04-17 06:30,17,13.82,13.83,13.77,13.78,96
20091201|2009-04-17 07:00,17,13.8,13.9,13.8,13.89,248
20091201|2009-04-17 07:30,17,13.88,13.89,13.82,13.89,185
20091201|2009-04-17 08:00,17,13.88,14.05,13.82,14.02,538
20091201|2009-04-17 08:30,17,14.01,14.01,13.86,13.9,352
20091201|2009-04-17 09:00,17,13.88,13.88,13.8,13.83,105
20091201|2009-04-17 09:30,17,13.84,13.84,13.75,13.78,144
20091201|2009-04-17 10:00,17,13.75,13.85,13.74,13.78,170
20091201|2009-04-17 10:30,17,13.78,13.8,13.75,13.8,83
20091201|2009-04-20 01:00,20,13.9,13.99,13.5,13.95,153
20091201|2009-04-20 01:30,20,13.94,13.95,13.77,13.87,693
20091201|2009-04-20 02:00,20,13.87,14.05,13.87,14.05,368
20091201|2009-04-20 02:30,20,14.04,14.05,13.96,14,126
20091201|2009-04-20 03:00,20,14,14,13.9,13.95,103
20091201|2009-04-20 03:30,20,13.97,13.97,13.83,13.85,152
20091201|2009-04-20 04:00,20,13.85,13.85,13.74,13.74,228
20091201|2009-04-20 04:30,20,13.78,13.85,13.7,13.72,277
20091201|2009-04-20 05:00,20,13.75,13.76,13.65,13.68,490
20091201|2009-04-20 05:30,20,13.67,13.71,13.61,13.7,261
20091201|2009-04-20 06:00,20,13.7,13.73,13.64,13.65,192
20091201|2009-04-20 06:30,20,13.63,13.65,13.51,13.55,392
20091201|2009-04-20 07:00,20,13.52,13.58,13.45,13.56,446
20091201|2009-04-20 07:30,20,13.58,13.61,13.49,13.49,122
20091201|2009-04-20 08:00,20,13.5,13.5,13.3,13.48,671
20091201|2009-04-20 08:30,20,13.43,13.45,13.2,13.22,643
20091201|2009-04-20 09:00,20,13.21,13.21,13.03,13.09,521
20091201|2009-04-20 09:30,20,13.06,13.16,13.05,13.11,151
20091201|2009-04-20 10:00,20,13.14,13.2,13.13,13.2,432
20091201|2009-04-20 10:30,20,13.19,13.19,12.93,13,614
20091201|2009-04-21 01:00,21,13.2,13.2,12.5,12.55,580
20091201|2009-04-21 01:30,21,12.51,12.7,12.41,12.41,505
20091201|2009-04-21 02:00,21,12.43,12.64,12.4,12.6,465
20091201|2009-04-21 02:30,21,12.55,12.7,12.55,12.7,384
20091201|2009-04-21 03:00,21,12.71,12.75,12.62,12.73,178
20091201|2009-04-21 03:30,21,12.73,12.87,12.73,12.8,618
20091201|2009-04-21 04:00,21,12.82,12.92,12.75,12.8,201
20091201|2009-04-21 04:30,21,12.81,12.81,12.72,12.75,127
20091201|2009-04-21 05:00,21,12.73,12.8,12.73,12.75,80
20091201|2009-04-21 05:30,21,12.75,12.79,12.73,12.75,172
20091201|2009-04-21 06:00,21,12.75,12.82,12.75,12.75,187
20091201|2009-04-21 06:30,21,12.8,12.86,12.8,12.8,108
20091201|2009-04-21 07:00,21,12.8,12.85,12.74,12.78,1006
20091201|2009-04-21 07:30,21,12.75,12.84,12.75,12.84,60
20091201|2009-04-21 08:00,21,12.82,12.88,12.66,12.68,1396
20091201|2009-04-21 08:30,21,12.68,12.9,12.68,12.85,195
20091201|2009-04-21 09:00,21,12.84,12.95,12.84,12.88,173
20091201|2009-04-21 09:30,21,12.91,13.2,12.9,13.2,454
20091201|2009-04-21 10:00,21,13.23,13.32,13.1,13.25,577
20091201|2009-04-21 10:30,21,13.28,13.38,13.22,13.38,194
20091201|2009-04-22 01:00,22,13.6,13.65,13.35,13.45,880
20091201|2009-04-22 01:30,22,13.45,13.49,13.4,13.42,141
20091201|2009-04-22 02:00,22,13.41,13.48,13.31,13.45,209
20091201|2009-04-22 02:30,22,13.44,13.45,13.36,13.4,146
20091201|2009-04-22 03:00,22,13.38,13.45,13.29,13.45,205
20091201|2009-04-22 03:30,22,13.44,13.64,13.44,13.55,336
20091201|2009-04-22 04:00,22,13.55,13.66,13.52,13.66,76
20091201|2009-04-22 04:30,22,13.68,13.77,13.68,13.7,96
20091201|2009-04-22 05:00,22,13.7,13.74,13.6,13.6,134
20091201|2009-04-22 05:30,22,13.56,13.6,13.5,13.53,147
20091201|2009-04-22 06:00,22,13.53,13.58,13.48,13.51,184
20091201|2009-04-22 06:30,22,13.54,13.57,13.51,13.55,68
20091201|2009-04-22 07:00,22,13.56,13.57,13.54,13.54,18
20091201|2009-04-22 07:30,22,13.49,13.5,13.42,13.42,231
20091201|2009-04-22 08:00,22,13.42,13.45,13.38,13.45,197
20091201|2009-04-22 08:30,22,13.44,13.49,13.42,13.44,90
20091201|2009-04-22 09:00,22,13.44,13.54,13.42,13.53,106
20091201|2009-04-22 09:30,22,13.55,13.66,13.52,13.59,495
20091201|2009-04-22 10:00,22,13.56,13.72,13.55,13.68,203
20091201|2009-04-22 10:30,22,13.62,13.68,13.61,13.61,163
20091201|2009-04-23 01:00,23,13.65,13.65,13.52,13.55,10
20091201|2009-04-23 01:30,23,13.55,13.55,13.4,13.5,278
20091201|2009-04-23 02:00,23,13.47,13.47,13.2,13.24,413
20091201|2009-04-23 02:30,23,13.26,13.43,13.26,13.42,367
20091201|2009-04-23 03:00,23,13.43,13.62,13.4,13.6,474
20091201|2009-04-23 03:30,23,13.56,13.61,13.53,13.55,481
20091201|2009-04-23 04:00,23,13.6,13.6,13.51,13.51,53
20091201|2009-04-23 04:30,23,13.58,13.6,13.55,13.55,48
20091201|2009-04-23 05:00,23,13.55,13.78,13.55,13.69,400
20091201|2009-04-23 05:30,23,13.66,13.66,13.61,13.65,36
20091201|2009-04-23 06:00,23,13.65,13.75,13.65,13.75,62
20091201|2009-04-23 06:30,23,13.74,13.8,13.74,13.76,375
20091201|2009-04-23 07:00,23,13.75,13.75,13.6,13.74,322
20091201|2009-04-23 07:30,23,13.67,13.67,13.64,13.67,27
20091201|2009-04-23 08:00,23,13.69,13.7,13.63,13.63,55
20091201|2009-04-23 08:30,23,13.65,13.65,13.52,13.52,251
20091201|2009-04-23 09:00,23,13.53,13.61,13.43,13.58,220
20091201|2009-04-23 09:30,23,13.59,13.6,13.53,13.57,122
20091201|2009-04-23 10:00,23,13.55,13.55,13.3,13.38,661
20091201|2009-04-23 10:30,23,13.35,13.39,13.2,13.2,337
20091201|2009-04-24 01:00,24,13.3,13.35,13.15,13.17,404
20091201|2009-04-24 01:30,24,13.16,13.2,13.05,13.18,679
20091201|2009-04-24 02:00,24,13.13,13.4,13.13,13.4,442
20091201|2009-04-24 02:30,24,13.42,13.54,13.4,13.54,428
20091201|2009-04-24 03:00,24,13.55,13.65,13.5,13.6,342
20091201|2009-04-24 03:30,24,13.58,13.65,13.47,13.47,108
20091201|2009-04-24 04:00,24,13.47,13.5,13.44,13.45,30
20091201|2009-04-24 04:30,24,13.43,13.49,13.37,13.45,168
20091201|2009-04-24 05:00,24,13.47,13.57,13.47,13.55,35
20091201|2009-04-24 05:30,24,13.52,13.53,13.5,13.5,125
20091201|2009-04-24 06:00,24,13.5,13.6,13.45,13.53,169
20091201|2009-04-24 06:30,24,13.53,13.61,13.53,13.55,83
20091201|2009-04-24 07:00,24,13.55,13.58,13.53,13.56,33
20091201|2009-04-24 07:30,24,13.56,13.6,13.54,13.58,42
20091201|2009-04-24 08:00,24,13.6,13.63,13.41,13.51,259
20091201|2009-04-24 08:30,24,13.53,13.57,13.48,13.57,173
20091201|2009-04-24 09:00,24,13.59,13.64,13.59,13.62,99
20091201|2009-04-24 09:30,24,13.61,13.74,13.61,13.74,153
20091201|2009-04-24 10:00,24,13.73,13.8,13.72,13.78,509
20091201|2009-04-24 10:30,24,13.8,14,13.8,13.95,159
20091201|2009-04-27 01:00,27,13.94,13.95,13.51,13.7,121
20091201|2009-04-27 01:30,27,13.72,13.72,13.51,13.6,247
20091201|2009-04-27 02:00,27,13.6,13.74,13.57,13.7,201
20091201|2009-04-27 02:30,27,13.66,13.89,13.6,13.8,407
20091201|2009-04-27 03:00,27,13.77,13.84,13.74,13.79,46
20091201|2009-04-27 03:30,27,13.79,13.81,13.67,13.7,35
20091201|2009-04-27 04:00,27,13.7,13.73,13.59,13.67,450
20091201|2009-04-27 04:30,27,13.61,13.67,13.56,13.67,150
20091201|2009-04-27 05:00,27,13.63,13.65,13.56,13.56,32
20091201|2009-04-27 05:30,27,13.56,13.6,13.51,13.56,125
20091201|2009-04-27 06:00,27,13.55,13.6,13.5,13.6,98
20091201|2009-04-27 06:30,27,13.58,13.6,13.58,13.6,31
20091201|2009-04-27 07:00,27,13.58,13.6,13.5,13.51,101
20091201|2009-04-27 07:30,27,13.49,13.52,13.39,13.4,356
20091201|2009-04-27 08:00,27,13.37,13.4,13.3,13.36,505
20091201|2009-04-27 08:30,27,13.38,13.5,13.38,13.48,132
20091201|2009-04-27 09:00,27,13.49,13.53,13.42,13.49,68
20091201|2009-04-27 09:30,27,13.5,13.64,13.45,13.64,466
20091201|2009-04-27 10:00,27,13.63,13.66,13.47,13.47,453
20091201|2009-04-27 10:30,27,13.48,13.52,13.4,13.5,155
20091201|2009-04-28 01:00,28,13.4,13.45,13.16,13.26,146
20091201|2009-04-28 01:30,28,13.29,13.4,13.2,13.4,187
20091201|2009-04-28 02:00,28,13.41,13.45,13.37,13.4,164
20091201|2009-04-28 02:30,28,13.41,13.46,13.35,13.38,444
20091201|2009-04-28 03:00,28,13.41,13.41,13.35,13.41,95
20091201|2009-04-28 03:30,28,13.42,13.45,13.39,13.43,143
20091201|2009-04-28 04:00,28,13.42,13.47,13.42,13.47,240
20091201|2009-04-28 04:30,28,13.46,13.47,13.37,13.39,70
20091201|2009-04-28 05:00,28,13.4,13.4,13.27,13.34,218
20091201|2009-04-28 05:30,28,13.34,13.35,13.26,13.3,61
20091201|2009-04-28 06:00,28,13.28,13.34,13.25,13.32,59
20091201|2009-04-28 06:30,28,13.32,13.39,13.28,13.39,251
20091201|2009-04-28 07:00,28,13.4,13.43,13.32,13.37,109
20091201|2009-04-28 07:30,28,13.33,13.45,13.33,13.41,162
20091201|2009-04-28 08:00,28,13.36,13.41,13.35,13.4,65
20091201|2009-04-28 08:30,28,13.4,13.45,13.4,13.45,277
20091201|2009-04-28 09:00,28,13.48,13.54,13.45,13.48,308
20091201|2009-04-28 09:30,28,13.49,13.49,13.4,13.45,222
20091201|2009-04-28 10:00,28,13.46,13.49,13.38,13.46,342
20091201|2009-04-28 10:30,28,13.44,13.45,13.4,13.43,206
20091201|2009-04-29 01:00,29,13.5,13.72,13.44,13.7,250
20091201|2009-04-29 01:30,29,13.65,13.7,13.6,13.6,132
20091201|2009-04-29 02:00,29,13.59,13.62,13.59,13.62,22
20091201|2009-04-29 02:30,29,13.62,13.73,13.6,13.73,191
20091201|2009-04-29 03:00,29,13.71,13.73,13.67,13.67,45
20091201|2009-04-29 03:30,29,13.7,13.7,13.69,13.7,39
20091201|2009-04-29 04:00,29,13.7,13.74,13.66,13.72,100
20091201|2009-04-29 04:30,29,13.73,13.77,13.66,13.69,201
20091201|2009-04-29 05:00,29,13.69,13.7,13.68,13.69,83
20091201|2009-04-29 05:30,29,13.66,13.66,13.53,13.55,227
20091201|2009-04-29 06:00,29,13.54,13.63,13.53,13.62,181
20091201|2009-04-29 06:30,29,13.6,13.63,13.6,13.6,54
20091201|2009-04-29 07:00,29,13.6,13.62,13.59,13.6,387
20091201|2009-04-29 07:30,29,13.61,13.63,13.57,13.6,97
20091201|2009-04-29 08:00,29,13.58,13.59,13.5,13.59,300
20091201|2009-04-29 08:30,29,13.56,13.69,13.56,13.69,284
20091201|2009-04-29 09:00,29,13.68,13.71,13.6,13.69,215
20091201|2009-04-29 09:30,29,13.71,13.78,13.65,13.68,615
20091201|2009-04-29 10:00,29,13.69,13.76,13.69,13.7,353
20091201|2009-04-29 10:30,29,13.7,13.75,13.64,13.74,198
20091201|2009-04-30 01:00,30,13.95,14.04,13.9,13.97,543
20091201|2009-04-30 01:30,30,13.97,13.97,13.86,13.88,204
20091201|2009-04-30 02:00,30,13.9,14.15,13.9,14.15,908
20091201|2009-04-30 02:30,30,14.15,14.23,14.07,14.2,588
20091201|2009-04-30 03:00,30,14.18,14.18,14,14.1,304
20091201|2009-04-30 03:30,30,14.05,14.09,13.99,14.09,212
20091201|2009-04-30 04:00,30,14.06,14.09,14.03,14.05,179
20091201|2009-04-30 04:30,30,14.07,14.1,14,14.06,191
20091201|2009-04-30 05:00,30,14.07,14.08,14.04,14.06,143
20091201|2009-04-30 05:30,30,14.07,14.07,13.96,13.98,115
20091201|2009-04-30 06:00,30,14,14.04,13.97,13.97,90
20091201|2009-04-30 06:30,30,13.98,13.98,13.93,13.95,124
20091201|2009-04-30 07:00,30,13.99,14.1,13.93,14.05,393
20091201|2009-04-30 07:30,30,14.08,14.08,13.99,13.99,238
20091201|2009-04-30 08:00,30,14,14.05,13.95,14,350
20091201|2009-04-30 08:30,30,14,14.14,13.98,14.14,501
20091201|2009-04-30 09:00,30,14.14,14.19,14.1,14.17,573
20091201|2009-04-30 09:30,30,14.16,14.26,14.12,14.26,407
20091201|2009-04-30 10:00,30,14.28,14.33,14.1,14.16,826
20091201|2009-04-30 10:30,30,14.17,14.18,14.01,14.01,247
20091201|2009-05-01 01:00,1,14.1,14.1,14,14,16
20091201|2009-05-01 01:30,1,13.91,14.05,13.83,13.89,69
20091201|2009-05-01 02:00,1,13.93,14.04,13.86,13.86,43
20091201|2009-05-01 02:30,1,13.9,14.02,13.9,14,42
20091201|2009-05-01 03:00,1,14,14,13.87,13.89,75
20091201|2009-05-01 03:30,1,13.91,13.93,13.91,13.93,19
20091201|2009-05-01 04:00,1,13.91,13.91,13.85,13.85,14
20091201|2009-05-01 04:30,1,13.87,13.87,13.8,13.81,58
20091201|2009-05-01 05:00,1,13.8,13.85,13.8,13.85,48
20091201|2009-05-01 05:30,1,13.87,14,13.87,14,106
20091201|2009-05-01 06:00,1,13.98,13.98,13.89,13.89,23
20091201|2009-05-01 07:00,1,13.9,14.1,13.9,14,87
20091201|2009-05-01 07:30,1,14.04,14.1,14.02,14.1,79
20091201|2009-05-01 08:00,1,14.08,14.15,14.08,14.15,95
20091201|2009-05-01 08:30,1,14.16,14.16,14.13,14.13,5
20091201|2009-05-01 09:00,1,14.13,14.2,14.13,14.2,62
20091201|2009-05-01 09:30,1,14.19,14.44,14.19,14.4,555
20091201|2009-05-01 10:00,1,14.41,14.44,14.28,14.38,555
20091201|2009-05-01 10:30,1,14.37,14.43,14.36,14.41,356
20091201|2009-05-04 01:00,4,15.06,15.25,14.62,14.8,53
20091201|2009-05-04 01:30,4,14.75,14.8,14.67,14.67,113
20091201|2009-05-04 02:00,4,14.67,14.67,14.47,14.5,141
20091201|2009-05-04 02:30,4,14.5,14.54,14.45,14.49,109
20091201|2009-05-04 03:00,4,14.46,14.75,14.46,14.7,172
20091201|2009-05-04 03:30,4,14.7,14.73,14.66,14.69,68
20091201|2009-05-04 04:00,4,14.68,14.68,14.5,14.55,74
20091201|2009-05-04 04:30,4,14.57,14.63,14.57,14.63,28
20091201|2009-05-04 05:00,4,14.64,14.64,14.6,14.61,20
20091201|2009-05-04 05:30,4,14.6,14.69,14.57,14.63,67
20091201|2009-05-04 06:00,4,14.66,14.73,14.66,14.72,75
20091201|2009-05-04 06:30,4,14.73,14.83,14.72,14.8,230
20091201|2009-05-04 07:00,4,14.78,14.8,14.68,14.76,100
20091201|2009-05-04 07:30,4,14.75,14.84,14.74,14.76,114
20091201|2009-05-04 08:00,4,14.77,14.95,14.77,14.85,418
20091201|2009-05-04 08:30,4,14.83,14.9,14.8,14.9,255
20091201|2009-05-04 09:00,4,14.9,14.93,14.68,14.73,381
20091201|2009-05-04 09:30,4,14.73,14.79,14.73,14.79,176
20091201|2009-05-04 10:00,4,14.77,14.83,14.75,14.75,142
20091201|2009-05-04 10:30,4,14.74,14.78,14.65,14.7,82
20091201|2009-05-05 01:00,5,15.15,15.15,14.85,14.9,652
20091201|2009-05-05 01:30,5,14.9,14.9,14.7,14.79,422
20091201|2009-05-05 02:00,5,14.72,14.74,14.52,14.66,360
20091201|2009-05-05 02:30,5,14.68,14.68,14.57,14.6,183
20091201|2009-05-05 03:00,5,14.61,14.69,14.53,14.63,518
20091201|2009-05-05 03:30,5,14.59,14.69,14.5,14.68,357
20091201|2009-05-05 04:00,5,14.69,14.7,14.59,14.63,161
20091201|2009-05-05 04:30,5,14.63,14.64,14.46,14.46,231
20091201|2009-05-05 05:00,5,14.5,14.54,14.47,14.5,92
20091201|2009-05-05 05:30,5,14.49,14.53,14.4,14.4,270
20091201|2009-05-05 06:00,5,14.37,14.45,14.35,14.4,63
20091201|2009-05-05 06:30,5,14.4,14.4,14.35,14.4,115
20091201|2009-05-05 07:00,5,14.45,14.52,14.43,14.43,297
20091201|2009-05-05 07:30,5,14.41,14.6,14.41,14.59,334
20091201|2009-05-05 08:00,5,14.59,14.59,14.48,14.49,105
20091201|2009-05-05 08:30,5,14.49,14.55,14.37,14.42,154
20091201|2009-05-05 09:00,5,14.41,14.41,14.32,14.32,263
20091201|2009-05-05 09:30,5,14.32,14.32,14.15,14.15,446
20091201|2009-05-05 10:00,5,14.16,14.25,14.13,14.14,431
20091201|2009-05-05 10:30,5,14.18,14.18,14.1,14.15,328
20091201|2009-05-06 01:00,6,14,14.19,13.92,14.06,406
20091201|2009-05-06 01:30,6,14.06,14.1,14.01,14.05,294
20091201|2009-05-06 02:00,6,14.06,14.27,13.99,14.27,375
20091201|2009-05-06 02:30,6,14.27,14.4,14.27,14.32,501
20091201|2009-05-06 03:00,6,14.34,14.5,14.33,14.5,546
20091201|2009-05-06 03:30,6,14.49,14.5,14.4,14.47,74
20091201|2009-05-06 04:00,6,14.49,14.63,14.49,14.58,724
20091201|2009-05-06 04:30,6,14.59,14.63,14.55,14.58,262
20091201|2009-05-06 05:00,6,14.56,14.58,14.47,14.5,388
20091201|2009-05-06 05:30,6,14.5,14.59,14.48,14.53,167
20091201|2009-05-06 06:00,6,14.5,14.53,14.48,14.49,52
20091201|2009-05-06 06:30,6,14.49,14.62,14.47,14.6,215
20091201|2009-05-06 07:00,6,14.59,14.68,14.59,14.65,457
20091201|2009-05-06 07:30,6,14.64,14.7,14.64,14.64,548
20091201|2009-05-06 08:00,6,14.66,14.7,14.58,14.6,222
20091201|2009-05-06 08:30,6,14.59,14.59,14.5,14.57,231
20091201|2009-05-06 09:00,6,14.56,14.57,14.5,14.55,128
20091201|2009-05-06 09:30,6,14.58,14.61,14.52,14.6,359
20091201|2009-05-06 10:00,6,14.62,14.64,14.55,14.55,212
20091201|2009-05-06 10:30,6,14.59,14.75,14.59,14.75,374
20091201|2009-05-07 01:00,7,14.99,15,14.84,14.86,200
20091201|2009-05-07 01:30,7,14.86,14.86,14.8,14.81,39
20091201|2009-05-07 02:00,7,14.85,14.89,14.75,14.79,351
20091201|2009-05-07 02:30,7,14.78,14.94,14.78,14.86,273
20091201|2009-05-07 03:00,7,14.89,14.98,14.87,14.87,495
20091201|2009-05-07 03:30,7,14.87,14.9,14.83,14.85,145
20091201|2009-05-07 04:00,7,14.85,14.85,14.81,14.85,213
20091201|2009-05-07 04:30,7,14.88,15,14.87,14.95,413
20091201|2009-05-07 05:00,7,14.98,15.03,14.96,15.02,234
20091201|2009-05-07 05:30,7,14.96,14.99,14.94,14.99,34
20091201|2009-05-07 06:00,7,14.95,14.95,14.92,14.92,32
20091201|2009-05-07 06:30,7,14.97,14.99,14.95,14.95,19
20091201|2009-05-07 07:00,7,14.96,15.1,14.96,15,175
20091201|2009-05-07 07:30,7,14.98,15,14.95,14.95,174
20091201|2009-05-07 08:00,7,14.97,15.03,14.97,15,169
20091201|2009-05-07 08:30,7,15.02,15.04,14.85,14.85,358
20091201|2009-05-07 09:00,7,14.86,14.93,14.78,14.78,397
20091201|2009-05-07 09:30,7,14.8,14.9,14.8,14.89,249
20091201|2009-05-07 10:00,7,14.89,14.9,14.82,14.84,213
20091201|2009-05-07 10:30,7,14.87,14.94,14.87,14.94,206
20091201|2009-05-08 01:00,8,14.6,14.9,14.6,14.82,83
20091201|2009-05-08 01:30,8,14.81,14.95,14.81,14.9,80
20091201|2009-05-08 02:00,8,14.9,14.91,14.86,14.89,120
20091201|2009-05-08 02:30,8,14.9,15.07,14.9,15.06,119
20091201|2009-05-08 03:00,8,15.05,15.09,14.99,14.99,138
20091201|2009-05-08 03:30,8,15.02,15.25,15.02,15.25,879
20091201|2009-05-08 04:00,8,15.27,15.35,15.23,15.3,428
20091201|2009-05-08 04:30,8,15.33,15.51,15.32,15.4,633
20091201|2009-05-08 05:00,8,15.4,15.45,15.4,15.42,57
20091201|2009-05-08 05:30,8,15.4,15.7,15.4,15.68,1156
20091201|2009-05-08 06:00,8,15.58,15.63,15.56,15.58,78
20091201|2009-05-08 06:30,8,15.57,15.62,15.44,15.47,335
20091201|2009-05-08 07:00,8,15.45,15.53,15.39,15.53,179
20091201|2009-05-08 07:30,8,15.53,15.62,15.42,15.6,518
20091201|2009-05-08 08:00,8,15.6,15.62,15.5,15.58,102
20091201|2009-05-08 08:30,8,15.56,15.6,15.42,15.56,205
20091201|2009-05-08 09:00,8,15.55,15.55,15.41,15.44,85
20091201|2009-05-08 09:30,8,15.45,15.45,15.38,15.4,102
20091201|2009-05-08 10:00,8,15.49,15.59,15.48,15.5,163
20091201|2009-05-08 10:30,8,15.5,15.55,15.46,15.55,184
20091201|2009-05-11 01:00,11,16,16,15.55,15.55,154
20091201|2009-05-11 01:30,11,15.55,15.59,15.28,15.38,354
20091201|2009-05-11 02:00,11,15.35,15.55,15.35,15.54,491
20091201|2009-05-11 02:30,11,15.58,15.68,15.55,15.64,534
20091201|2009-05-11 03:00,11,15.63,15.63,15.45,15.62,354
20091201|2009-05-11 03:30,11,15.59,15.77,15.58,15.65,427
20091201|2009-05-11 04:00,11,15.67,15.72,15.61,15.71,363
20091201|2009-05-11 04:30,11,15.67,15.79,15.65,15.68,260
20091201|2009-05-11 05:00,11,15.66,15.7,15.6,15.7,159
20091201|2009-05-11 05:30,11,15.71,15.77,15.67,15.7,136
20091201|2009-05-11 06:00,11,15.7,15.71,15.65,15.65,131
20091201|2009-05-11 06:30,11,15.66,15.66,15.58,15.6,82
20091201|2009-05-11 07:00,11,15.6,15.63,15.46,15.48,192
20091201|2009-05-11 07:30,11,15.5,15.59,15.49,15.57,106
20091201|2009-05-11 08:00,11,15.58,15.7,15.58,15.7,433
20091201|2009-05-11 08:30,11,15.72,15.78,15.61,15.7,366
20091201|2009-05-11 09:00,11,15.7,15.86,15.69,15.85,474
20091201|2009-05-11 09:30,11,15.86,15.99,15.78,15.85,445
20091201|2009-05-11 10:00,11,15.86,15.92,15.73,15.8,295
20091201|2009-05-11 10:30,11,15.8,15.84,15.69,15.72,157
20091201|2009-05-12 01:00,12,16,16,15.55,15.6,262
20091201|2009-05-12 01:30,12,15.59,15.69,15.45,15.63,499
20091201|2009-05-12 02:00,12,15.63,15.78,15.63,15.74,167
20091201|2009-05-12 02:30,12,15.73,15.82,15.66,15.82,192
20091201|2009-05-12 03:00,12,15.79,15.84,15.61,15.67,382
20091201|2009-05-12 03:30,12,15.65,15.65,15.5,15.55,334
20091201|2009-05-12 04:00,12,15.55,15.71,15.55,15.65,305
20091201|2009-05-12 04:30,12,15.6,15.64,15.5,15.5,215
20091201|2009-05-12 05:00,12,15.5,15.5,15.36,15.45,352
20091201|2009-05-12 05:30,12,15.45,15.47,15.35,15.35,406
20091201|2009-05-12 06:00,12,15.36,15.45,15.36,15.45,104
20091201|2009-05-12 06:30,12,15.47,15.55,15.44,15.49,514
20091201|2009-05-12 07:00,12,15.48,15.54,15.43,15.49,292
20091201|2009-05-12 07:30,12,15.5,15.57,15.48,15.5,264
20091201|2009-05-12 08:00,12,15.49,15.5,15.38,15.4,315
20091201|2009-05-12 08:30,12,15.4,15.41,15.2,15.3,614
20091201|2009-05-12 09:00,12,15.29,15.3,15.13,15.2,374
20091201|2009-05-12 09:30,12,15.22,15.22,15.05,15.05,185
20091201|2009-05-12 10:00,12,15.08,15.17,14.96,15.05,809
20091201|2009-05-12 10:30,12,15.05,15.08,14.91,14.91,150
20091201|2009-05-13 01:00,13,15.19,15.33,15.03,15.1,785
20091201|2009-05-13 01:30,13,15.07,15.4,15.07,15.4,376
20091201|2009-05-13 02:00,13,15.4,15.58,15.35,15.45,808
20091201|2009-05-13 02:30,13,15.45,15.45,15.1,15.15,367
20091201|2009-05-13 03:00,13,15.15,15.23,15.07,15.14,265
20091201|2009-05-13 03:30,13,15.15,15.19,15.11,15.14,19
20091201|2009-05-13 04:00,13,15.17,15.26,15.14,15.22,218
20091201|2009-05-13 04:30,13,15.24,15.25,15.11,15.15,250
20091201|2009-05-13 05:00,13,15.14,15.14,15.01,15.01,375
20091201|2009-05-13 05:30,13,15.01,15.01,14.8,14.8,754
20091201|2009-05-13 06:00,13,14.85,14.95,14.83,14.83,264
20091201|2009-05-13 06:30,13,14.87,14.9,14.76,14.76,224
20091201|2009-05-13 07:00,13,14.76,14.88,14.75,14.87,170
20091201|2009-05-13 07:30,13,14.84,14.88,14.7,14.88,418
20091201|2009-05-13 08:00,13,14.89,14.9,14.76,14.77,200
20091201|2009-05-13 08:30,13,14.77,14.86,14.7,14.86,320
20091201|2009-05-13 09:00,13,14.86,14.88,14.78,14.84,181
20091201|2009-05-13 09:30,13,14.91,14.92,14.67,14.67,381
20091201|2009-05-13 10:00,13,14.73,14.76,14.61,14.61,369
20091201|2009-05-13 10:30,13,14.61,14.7,14.56,14.67,396
20091201|2009-05-14 01:00,14,14.52,14.52,14.26,14.45,341
20091201|2009-05-14 01:30,14,14.45,14.48,14.3,14.31,229
20091201|2009-05-14 02:00,14,14.27,14.3,14.15,14.17,629
20091201|2009-05-14 02:30,14,14.2,14.47,14.18,14.45,325
20091201|2009-05-14 03:00,14,14.45,14.45,14.25,14.44,362
20091201|2009-05-14 03:30,14,14.43,14.44,14.32,14.43,409
20091201|2009-05-14 04:00,14,14.45,14.49,14.4,14.48,270
20091201|2009-05-14 04:30,14,14.48,14.55,14.48,14.52,184
20091201|2009-05-14 05:00,14,14.49,14.51,14.36,14.4,150
20091201|2009-05-14 05:30,14,14.38,14.39,14.35,14.37,169
20091201|2009-05-14 06:00,14,14.37,14.46,14.36,14.45,37
20091201|2009-05-14 06:30,14,14.45,14.49,14.41,14.48,40
20091201|2009-05-14 07:00,14,14.49,14.55,14.45,14.45,464
20091201|2009-05-14 07:30,14,14.45,14.45,14.36,14.42,100
20091201|2009-05-14 08:00,14,14.45,14.54,14.45,14.5,92
20091201|2009-05-14 08:30,14,14.5,14.54,14.49,14.5,114
20091201|2009-05-14 09:00,14,14.51,14.51,14.34,14.34,375
20091201|2009-05-14 09:30,14,14.36,14.4,14.35,14.4,42
20091201|2009-05-14 10:00,14,14.43,14.58,14.42,14.57,226
20091201|2009-05-14 10:30,14,14.52,14.59,14.43,14.58,239
20091201|2009-05-15 01:00,15,14.5,14.88,14.5,14.81,83
20091201|2009-05-15 01:30,15,14.86,14.94,14.8,14.84,250
20091201|2009-05-15 02:00,15,14.84,14.86,14.7,14.75,429
20091201|2009-05-15 02:30,15,14.76,14.86,14.72,14.8,166
20091201|2009-05-15 03:00,15,14.8,14.83,14.71,14.82,120
20091201|2009-05-15 03:30,15,14.82,14.83,14.77,14.8,155
20091201|2009-05-15 04:00,15,14.82,14.82,14.75,14.75,48
20091201|2009-05-15 04:30,15,14.78,14.83,14.74,14.75,114
20091201|2009-05-15 05:00,15,14.74,14.74,14.66,14.71,110
20091201|2009-05-15 05:30,15,14.72,14.74,14.72,14.74,2
20091201|2009-05-15 06:00,15,14.75,14.82,14.73,14.78,265
20091201|2009-05-15 06:30,15,14.77,14.8,14.72,14.75,71
20091201|2009-05-15 07:00,15,14.73,14.75,14.72,14.75,12
20091201|2009-05-15 07:30,15,14.76,14.82,14.74,14.75,188
20091201|2009-05-15 08:00,15,14.74,14.74,14.65,14.67,111
20091201|2009-05-15 08:30,15,14.65,14.65,14.41,14.43,184
20091201|2009-05-15 09:00,15,14.44,14.54,14.43,14.45,168
20091201|2009-05-15 09:30,15,14.44,14.44,14.1,14.1,513
20091201|2009-05-15 10:00,15,14.08,14.16,14,14.02,713
20091201|2009-05-15 10:30,15,14.02,14.14,14.02,14.03,291
20091201|2009-05-18 01:00,18,13.81,14.05,13.81,13.91,136
20091201|2009-05-18 01:30,18,13.93,14.04,13.72,14,237
20091201|2009-05-18 02:00,18,14.04,14.25,14.04,14.11,443
20091201|2009-05-18 02:30,18,14.1,14.25,14.1,14.23,313
20091201|2009-05-18 03:00,18,14.21,14.3,14.12,14.16,417
20091201|2009-05-18 03:30,18,14.18,14.27,14.08,14.27,327
20091201|2009-05-18 04:00,18,14.27,14.3,14.23,14.3,94
20091201|2009-05-18 04:30,18,14.3,14.39,14.27,14.35,217
20091201|2009-05-18 05:00,18,14.35,14.37,14.25,14.25,98
20091201|2009-05-18 05:30,18,14.28,14.33,14.26,14.26,48
20091201|2009-05-18 06:00,18,14.25,14.25,14.07,14.2,288
20091201|2009-05-18 06:30,18,14.15,14.27,14.1,14.26,133
20091201|2009-05-18 07:00,18,14.25,14.26,14.21,14.21,31
20091201|2009-05-18 07:30,18,14.21,14.48,14.2,14.46,568
20091201|2009-05-18 08:00,18,14.45,14.45,14.35,14.38,422
20091201|2009-05-18 08:30,18,14.4,14.5,14.35,14.4,253
20091201|2009-05-18 09:00,18,14.39,14.39,14.3,14.36,254
20091201|2009-05-18 09:30,18,14.35,14.45,14.32,14.41,158
20091201|2009-05-18 10:00,18,14.41,14.43,14.27,14.3,340
20091201|2009-05-18 10:30,18,14.3,14.31,14.15,14.15,217
20091201|2009-05-19 01:00,19,14.4,14.83,14.4,14.75,652
20091201|2009-05-19 01:30,19,14.69,14.84,14.65,14.71,407
20091201|2009-05-19 02:00,19,14.72,14.76,14.7,14.71,199
20091201|2009-05-19 02:30,19,14.72,14.99,14.72,14.99,719
20091201|2009-05-19 03:00,19,14.99,14.99,14.88,14.91,340
20091201|2009-05-19 03:30,19,14.91,15.05,14.88,15.02,464
20091201|2009-05-19 04:00,19,15.02,15.05,14.94,14.94,391
20091201|2009-05-19 04:30,19,14.94,15,14.91,14.95,134
20091201|2009-05-19 05:00,19,14.95,15.05,14.93,15,432
20091201|2009-05-19 05:30,19,15.02,15.05,14.94,15,164
20091201|2009-05-19 06:00,19,14.96,14.98,14.92,14.98,81
20091201|2009-05-19 06:30,19,14.98,15,14.88,14.89,285
20091201|2009-05-19 07:00,19,14.91,14.95,14.88,14.91,51
20091201|2009-05-19 07:30,19,14.91,14.91,14.8,14.85,232
20091201|2009-05-19 08:00,19,14.83,14.83,14.7,14.8,1400
20091201|2009-05-19 08:30,19,14.75,14.79,14.67,14.67,173
20091201|2009-05-19 09:00,19,14.66,14.77,14.65,14.77,214
20091201|2009-05-19 09:30,19,14.79,14.83,14.6,14.6,491
20091201|2009-05-19 10:00,19,14.6,14.7,14.58,14.7,511
20091201|2009-05-19 10:30,19,14.7,14.8,14.65,14.8,242
20091201|2009-05-20 01:00,20,15.19,15.3,14.91,15.03,221
20091201|2009-05-20 01:30,20,14.95,14.95,14.81,14.9,117
20091201|2009-05-20 02:00,20,14.9,15.02,14.9,14.94,163
20091201|2009-05-20 02:30,20,14.95,15.04,14.95,14.97,583
20091201|2009-05-20 03:00,20,14.95,15.18,14.9,15.18,398
20091201|2009-05-20 03:30,20,15.18,15.25,15.06,15.25,759
20091201|2009-05-20 04:00,20,15.25,15.3,15.13,15.15,531
20091201|2009-05-20 04:30,20,15.15,15.16,15.05,15.05,249
20091201|2009-05-20 05:00,20,15.05,15.07,14.95,14.95,146
20091201|2009-05-20 05:30,20,14.95,15.13,14.95,15.11,129
20091201|2009-05-20 06:00,20,15.12,15.19,15.05,15.19,159
20091201|2009-05-20 06:30,20,15.19,15.37,15.15,15.26,437
20091201|2009-05-20 07:00,20,15.27,15.3,15.21,15.25,151
20091201|2009-05-20 07:30,20,15.26,15.35,15.26,15.31,154
20091201|2009-05-20 08:00,20,15.33,15.42,15.3,15.4,312
20091201|2009-05-20 08:30,20,15.37,15.38,15.3,15.31,111
20091201|2009-05-20 09:00,20,15.34,15.36,15.2,15.33,176
20091201|2009-05-20 09:30,20,15.35,15.4,15.23,15.23,386
20091201|2009-05-20 10:00,20,15.22,15.28,15.06,15.12,929
20091201|2009-05-20 10:30,20,15.14,15.2,15.13,15.15,423
20091201|2009-05-21 01:00,21,15.3,15.3,15,15,61
20091201|2009-05-21 01:30,21,15,15.15,14.85,15.15,296
20091201|2009-05-21 02:00,21,15.11,15.3,15.05,15.3,390
20091201|2009-05-21 02:30,21,15.3,15.4,15.23,15.25,165
20091201|2009-05-21 03:00,21,15.25,15.25,15,15.02,257
20091201|2009-05-21 03:30,21,15.01,15.05,14.85,14.86,454
20091201|2009-05-21 04:00,21,14.9,15,14.87,15,191
20091201|2009-05-21 04:30,21,14.99,15.1,14.95,15.09,385
20091201|2009-05-21 05:00,21,15.05,15.05,14.91,14.94,145
20091201|2009-05-21 05:30,21,14.97,14.99,14.94,14.94,41
20091201|2009-05-21 06:00,21,15,15.05,14.96,15,20
20091201|2009-05-21 06:30,21,15,15.03,14.97,15.03,356
20091201|2009-05-21 07:00,21,15.01,15.05,15,15.02,48
20091201|2009-05-21 07:30,21,15,15.06,14.97,15.03,164
20091201|2009-05-21 08:00,21,15.03,15.05,14.93,15,174
20091201|2009-05-21 08:30,21,15,15.03,14.97,14.98,40
20091201|2009-05-21 09:00,21,15.01,15.01,14.96,14.96,61
20091201|2009-05-21 09:30,21,14.96,15,14.95,15,179
20091201|2009-05-21 10:00,21,15,15.1,14.99,15.1,163
20091201|2009-05-21 10:30,21,15.13,15.2,15.13,15.2,279
20091201|2009-05-22 01:00,22,15.55,15.55,15.1,15.1,115
20091201|2009-05-22 01:30,22,15.17,15.2,15.06,15.18,102
20091201|2009-05-22 02:00,22,15.18,15.48,15.18,15.48,478
20091201|2009-05-22 02:30,22,15.48,15.63,15.4,15.62,521
20091201|2009-05-22 03:00,22,15.54,15.69,15.48,15.6,290
20091201|2009-05-22 03:30,22,15.59,15.63,15.48,15.5,66
20091201|2009-05-22 04:00,22,15.51,15.53,15.4,15.53,202
20091201|2009-05-22 04:30,22,15.43,15.43,15.35,15.39,51
20091201|2009-05-22 05:00,22,15.4,15.5,15.39,15.48,131
20091201|2009-05-22 05:30,22,15.5,15.58,15.26,15.26,197
20091201|2009-05-22 06:00,22,15.33,15.45,15.28,15.45,142
20091201|2009-05-22 06:30,22,15.45,15.58,15.44,15.5,81
20091201|2009-05-22 07:00,22,15.55,15.7,15.54,15.58,369
20091201|2009-05-22 07:30,22,15.56,15.56,15.43,15.43,129
20091201|2009-05-22 08:00,22,15.49,15.49,15.37,15.37,189
20091201|2009-05-22 08:30,22,15.39,15.43,15.15,15.25,318
20091201|2009-05-22 09:00,22,15.29,15.3,15.2,15.2,139
20091201|2009-05-22 09:30,22,15.17,15.29,15.1,15.2,973
20091201|2009-05-22 10:00,22,15.25,15.25,15.11,15.2,478
20091201|2009-05-22 10:30,22,15.2,15.27,15.19,15.2,72
20091201|2009-05-26 01:00,26,15.05,15.05,14.95,15,84
20091201|2009-05-26 01:30,26,14.96,14.96,14.86,14.86,155
20091201|2009-05-26 02:00,26,14.85,15.17,14.85,15.12,271
20091201|2009-05-26 02:30,26,15.1,15.25,15.04,15.25,370
20091201|2009-05-26 03:00,26,15.26,15.33,15.1,15.13,301
20091201|2009-05-26 03:30,26,15.13,15.15,14.9,14.95,648
20091201|2009-05-26 04:00,26,14.96,15.07,14.87,15.06,132
20091201|2009-05-26 04:30,26,15.01,15.03,15,15.02,133
20091201|2009-05-26 05:00,26,15,15.05,14.96,15.05,102
20091201|2009-05-26 05:30,26,15.05,15.05,15,15,16
20091201|2009-05-26 06:00,26,15.04,15.11,15.04,15.11,31
20091201|2009-05-26 06:30,26,15.13,15.15,15,15.05,97
20091201|2009-05-26 07:00,26,15.05,15.18,15.05,15.1,153
20091201|2009-05-26 07:30,26,15.05,15.07,15.03,15.03,42
20091201|2009-05-26 08:00,26,15.05,15.05,14.92,15.02,172
20091201|2009-05-26 08:30,26,15.04,15.08,15,15.04,75
20091201|2009-05-26 09:00,26,15.13,15.23,15.11,15.11,102
20091201|2009-05-26 09:30,26,15.1,15.12,15.05,15.05,168
20091201|2009-05-26 10:00,26,15.03,15.12,14.93,15.04,365
20091201|2009-05-26 10:30,26,15.09,15.12,15.08,15.1,66
20091201|2009-05-27 01:00,27,15.45,15.5,15.24,15.3,354
20091201|2009-05-27 01:30,27,15.35,15.4,15.17,15.25,252
20091201|2009-05-27 02:00,27,15.25,15.48,15.25,15.48,390
20091201|2009-05-27 02:30,27,15.44,15.44,15.29,15.31,145
20091201|2009-05-27 03:00,27,15.31,15.48,15.31,15.48,226
20091201|2009-05-27 03:30,27,15.41,15.44,15.35,15.37,229
20091201|2009-05-27 04:00,27,15.37,15.37,15.3,15.32,91
20091201|2009-05-27 04:30,27,15.29,15.34,15.25,15.25,33
20091201|2009-05-27 05:00,27,15.25,15.26,15.21,15.24,63
20091201|2009-05-27 05:30,27,15.29,15.29,15.29,15.29,1
20091201|2009-05-27 06:00,27,15.27,15.27,15.15,15.2,213
20091201|2009-05-27 06:30,27,15.2,15.37,15.17,15.35,158
20091201|2009-05-27 07:00,27,15.3,15.34,15.2,15.28,102
20091201|2009-05-27 07:30,27,15.28,15.3,15.21,15.25,35
20091201|2009-05-27 08:00,27,15.3,15.42,15.25,15.39,296
20091201|2009-05-27 08:30,27,15.39,15.39,15.25,15.33,36
20091201|2009-05-27 09:00,27,15.33,15.36,15.18,15.25,167
20091201|2009-05-27 09:30,27,15.26,15.29,15.2,15.2,208
20091201|2009-05-27 10:00,27,15.24,15.27,15.2,15.27,275
20091201|2009-05-27 10:30,27,15.25,15.3,15.21,15.21,313
20091201|2009-05-28 01:00,28,15.25,15.25,15.05,15.05,27
20091201|2009-05-28 01:30,28,15.07,15.3,15.07,15.15,204
20091201|2009-05-28 02:00,28,15.12,15.17,15,15.17,160
20091201|2009-05-28 02:30,28,15.19,15.35,15.19,15.24,253
20091201|2009-05-28 03:00,28,15.2,15.21,15.16,15.16,55
20091201|2009-05-28 03:30,28,15.19,15.2,15.1,15.1,105
20091201|2009-05-28 04:00,28,15.1,15.2,15.1,15.15,150
20091201|2009-05-28 04:30,28,15.14,15.24,15.14,15.2,143
20091201|2009-05-28 05:00,28,15.18,15.18,15.15,15.15,124
20091201|2009-05-28 05:30,28,15.18,15.2,15.1,15.1,146
20091201|2009-05-28 06:00,28,15.21,15.22,15.16,15.16,23
20091201|2009-05-28 06:30,28,15.15,15.15,15.15,15.15,2
20091201|2009-05-28 07:00,28,15.16,15.16,15.12,15.12,43
20091201|2009-05-28 07:30,28,15.14,15.19,15.12,15.18,23
20091201|2009-05-28 08:00,28,15.19,15.24,15.14,15.24,161
20091201|2009-05-28 08:30,28,15.21,15.3,15.2,15.2,217
20091201|2009-05-28 09:00,28,15.2,15.2,15.1,15.1,265
20091201|2009-05-28 09:30,28,15.11,15.15,15.08,15.1,266
20091201|2009-05-28 10:00,28,15.14,15.2,15.07,15.1,808
20091201|2009-05-28 10:30,28,15.1,15.15,15.05,15.05,235
20091201|2009-05-29 01:00,29,15.21,15.33,15.2,15.25,120
20091201|2009-05-29 01:30,29,15.25,15.25,15.1,15.15,194
20091201|2009-05-29 02:00,29,15.15,15.4,15.07,15.26,694
20091201|2009-05-29 02:30,29,15.28,15.36,15.22,15.36,366
20091201|2009-05-29 03:00,29,15.34,15.39,15.27,15.27,85
20091201|2009-05-29 03:30,29,15.29,15.3,15.27,15.3,361
20091201|2009-05-29 04:00,29,15.29,15.3,15.25,15.3,305
20091201|2009-05-29 04:30,29,15.3,15.33,15.24,15.3,117
20091201|2009-05-29 05:00,29,15.3,15.3,15.26,15.26,122
20091201|2009-05-29 05:30,29,15.29,15.29,15.2,15.2,42
20091201|2009-05-29 06:00,29,15.26,15.26,15.26,15.26,1
20091201|2009-05-29 06:30,29,15.25,15.25,15.02,15.05,308
20091201|2009-05-29 07:00,29,15.05,15.05,14.84,14.86,650
20091201|2009-05-29 07:30,29,14.89,15.07,14.82,15.07,116
20091201|2009-05-29 08:00,29,15.08,15.08,14.99,15.04,33
20091201|2009-05-29 08:30,29,15.05,15.05,14.94,14.97,9
20091201|2009-05-29 09:00,29,14.95,14.95,14.8,14.8,211
20091201|2009-05-29 09:30,29,14.79,14.92,14.75,14.83,317
20091201|2009-05-29 10:00,29,14.88,14.94,14.85,14.9,233
20091201|2009-05-29 10:30,29,14.92,14.99,14.86,14.86,79
20091201|2009-06-01 01:00,1,14.64,14.85,14.47,14.85,25
20091201|2009-06-01 01:30,1,15,15.2,14.98,14.98,29
20091201|2009-06-01 02:00,1,15.04,15.29,15.04,15.15,156
20091201|2009-06-01 02:30,1,15.21,15.32,15.15,15.3,96
20091201|2009-06-01 03:00,1,15.29,15.29,15.06,15.19,37
20091201|2009-06-01 03:30,1,15.15,15.17,15.1,15.17,45
20091201|2009-06-01 04:00,1,15.16,15.24,15.16,15.16,496
20091201|2009-06-01 04:30,1,15.16,15.19,15.14,15.14,42
20091201|2009-06-01 05:00,1,15.14,15.23,15.14,15.19,85
20091201|2009-06-01 05:30,1,15.15,15.23,15.14,15.23,30
20091201|2009-06-01 06:00,1,15.19,15.21,15.14,15.14,25
20091201|2009-06-01 06:30,1,15.17,15.2,15.13,15.13,38
20091201|2009-06-01 07:00,1,15.11,15.18,15.1,15.18,113
20091201|2009-06-01 07:30,1,15.13,15.19,15.12,15.14,26
20091201|2009-06-01 08:00,1,15.14,15.14,15.02,15.12,133
20091201|2009-06-01 08:30,1,15.08,15.16,15.06,15.16,21
20091201|2009-06-01 09:00,1,15.15,15.17,15.1,15.1,49
20091201|2009-06-01 09:30,1,15.11,15.11,15.1,15.11,6
20091201|2009-06-01 10:00,1,15.13,15.2,15.13,15.19,61
20091201|2009-06-01 10:30,1,15.21,15.25,15.18,15.25,85
20091201|2009-06-02 01:00,2,15.1,15.25,15.1,15.24,116
20091201|2009-06-02 01:30,2,15.26,15.26,15.12,15.15,309
20091201|2009-06-02 02:00,2,15.15,15.4,15.15,15.36,929
20091201|2009-06-02 02:30,2,15.36,15.37,15.28,15.28,324
20091201|2009-06-02 03:00,2,15.28,15.37,15.25,15.32,162
20091201|2009-06-02 03:30,2,15.37,15.39,15.26,15.3,693
20091201|2009-06-02 04:00,2,15.27,15.35,15.27,15.3,130
20091201|2009-06-02 04:30,2,15.35,15.35,15.26,15.35,31
20091201|2009-06-02 05:00,2,15.36,15.4,15.2,15.2,210
20091201|2009-06-02 05:30,2,15.2,15.3,15.2,15.26,73
20091201|2009-06-02 06:00,2,15.25,15.25,15.17,15.17,120
20091201|2009-06-02 06:30,2,15.17,15.22,15.1,15.11,323
20091201|2009-06-02 07:00,2,15.13,15.14,14.93,15.03,353
20091201|2009-06-02 07:30,2,14.98,15.07,14.87,15,384
20091201|2009-06-02 08:00,2,14.96,14.98,14.87,14.88,252
20091201|2009-06-02 08:30,2,14.85,14.96,14.82,14.91,165
20091201|2009-06-02 09:00,2,15,15.03,14.95,15,187
20091201|2009-06-02 09:30,2,15,15.02,14.93,14.98,225
20091201|2009-06-02 10:00,2,15,15,14.83,14.84,362
20091201|2009-06-02 10:30,2,14.86,14.9,14.86,14.9,47
20091201|2009-06-03 01:00,3,14.75,14.94,14.75,14.9,296
20091201|2009-06-03 01:30,3,14.88,15.1,14.85,14.98,188
20091201|2009-06-03 02:00,3,14.95,15.01,14.88,14.91,62
20091201|2009-06-03 02:30,3,14.95,14.95,14.78,14.8,100
20091201|2009-06-03 03:00,3,14.79,14.9,14.76,14.8,346
20091201|2009-06-03 03:30,3,14.82,14.82,14.65,14.68,813
20091201|2009-06-03 04:00,3,14.65,14.76,14.65,14.75,230
20091201|2009-06-03 04:30,3,14.77,14.77,14.73,14.75,28
20091201|2009-06-03 05:00,3,14.71,14.73,14.67,14.67,90
20091201|2009-06-03 05:30,3,14.7,14.7,14.64,14.64,65
20091201|2009-06-03 06:00,3,14.63,14.64,14.43,14.57,619
20091201|2009-06-03 06:30,3,14.57,14.6,14.48,14.53,475
20091201|2009-06-03 07:00,3,14.51,14.6,14.45,14.45,335
20091201|2009-06-03 07:30,3,14.48,14.49,14.3,14.46,544
20091201|2009-06-03 08:00,3,14.46,14.49,14.4,14.42,218
20091201|2009-06-03 08:30,3,14.45,14.5,14.35,14.39,176
20091201|2009-06-03 09:00,3,14.36,14.36,14.21,14.25,235
20091201|2009-06-03 09:30,3,14.25,14.37,14.1,14.34,943
20091201|2009-06-03 10:00,3,14.3,14.31,13.95,14.17,1497
20091201|2009-06-03 10:30,3,14.05,14.05,13.96,14,403
20091201|2009-06-04 01:00,4,13.79,14.08,13.77,13.91,309
20091201|2009-06-04 01:30,4,13.92,14.2,13.92,14,699
20091201|2009-06-04 02:00,4,13.99,14.24,13.99,14.18,409
20091201|2009-06-04 02:30,4,14.19,14.2,14.04,14.04,127
20091201|2009-06-04 03:00,4,14.07,14.15,14.07,14.12,58
20091201|2009-06-04 03:30,4,14.13,14.21,14.13,14.17,216
20091201|2009-06-04 04:00,4,14.18,14.23,14.05,14.11,950
20091201|2009-06-04 04:30,4,14.14,14.19,14.02,14.14,373
20091201|2009-06-04 05:00,4,14.14,14.15,14.06,14.09,224
20091201|2009-06-04 05:30,4,14.06,14.14,14.06,14.09,158
20091201|2009-06-04 06:00,4,14.09,14.1,13.95,13.98,400
20091201|2009-06-04 06:30,4,13.97,13.98,13.8,13.8,509
20091201|2009-06-04 07:00,4,13.8,14.1,13.78,13.93,1029
20091201|2009-06-04 07:30,4,13.94,14.1,13.93,14,450
20091201|2009-06-04 08:00,4,14.05,14.15,14.03,14.03,389
20091201|2009-06-04 08:30,4,14.03,14.14,14.02,14.12,70
20091201|2009-06-04 09:00,4,14.12,14.15,14.05,14.14,97
20091201|2009-06-04 09:30,4,14.14,14.21,14.11,14.2,92
20091201|2009-06-04 10:00,4,14.17,14.34,14.17,14.26,657
20091201|2009-06-04 10:30,4,14.25,14.27,14.2,14.24,116
20091201|2009-06-05 01:00,5,14.23,14.68,14.23,14.5,390
20091201|2009-06-05 01:30,5,14.47,14.5,14.41,14.47,105
20091201|2009-06-05 02:00,5,14.45,14.56,14.45,14.45,295
20091201|2009-06-05 02:30,5,14.44,14.46,14.39,14.4,60
20091201|2009-06-05 03:00,5,14.4,14.43,14.32,14.42,265
20091201|2009-06-05 03:30,5,14.41,14.42,14.37,14.41,73
20091201|2009-06-05 04:00,5,14.4,14.4,14.3,14.33,223
20091201|2009-06-05 04:30,5,14.33,14.34,14.22,14.31,267
20091201|2009-06-05 05:00,5,14.26,14.3,14.25,14.3,48
20091201|2009-06-05 05:30,5,14.35,14.38,14.32,14.38,29
20091201|2009-06-05 06:00,5,14.38,14.38,14.35,14.38,17
20091201|2009-06-05 06:30,5,14.38,14.4,14.38,14.39,138
20091201|2009-06-05 07:00,5,14.39,14.39,14.29,14.33,50
20091201|2009-06-05 07:30,5,14.34,14.5,14.26,14.26,578
20091201|2009-06-05 08:00,5,14.22,14.25,14.06,14.18,698
20091201|2009-06-05 08:30,5,14.19,14.2,14.07,14.15,290
20091201|2009-06-05 09:00,5,14.17,14.2,14.05,14.05,400
20091201|2009-06-05 09:30,5,14.06,14.12,14.06,14.08,19
20091201|2009-06-05 10:00,5,14.1,14.14,14.07,14.08,225
20091201|2009-06-05 10:30,5,14.06,14.06,14,14.01,73
20091201|2009-06-08 01:00,8,14.25,14.25,13.69,13.72,127
20091201|2009-06-08 01:30,8,13.7,13.84,13.7,13.84,193
20091201|2009-06-08 02:00,8,13.8,13.8,13.33,13.5,1456
20091201|2009-06-08 02:30,8,13.5,13.6,13.39,13.57,604
20091201|2009-06-08 03:00,8,13.55,13.64,13.48,13.6,300
20091201|2009-06-08 03:30,8,13.63,13.66,13.6,13.65,61
20091201|2009-06-08 04:00,8,13.6,13.73,13.56,13.7,164
20091201|2009-06-08 04:30,8,13.7,13.75,13.55,13.61,161
20091201|2009-06-08 05:00,8,13.6,13.65,13.6,13.65,90
20091201|2009-06-08 05:30,8,13.63,13.65,13.63,13.65,29
20091201|2009-06-08 06:00,8,13.63,13.65,13.6,13.64,115
20091201|2009-06-08 06:30,8,13.64,13.65,13.59,13.59,111
20091201|2009-06-08 07:00,8,13.62,13.63,13.59,13.6,190
20091201|2009-06-08 07:30,8,13.62,13.62,13.37,13.4,195
20091201|2009-06-08 08:00,8,13.39,13.49,13.35,13.37,535
20091201|2009-06-08 08:30,8,13.35,13.38,13.21,13.3,975
20091201|2009-06-08 09:00,8,13.3,13.35,13.22,13.35,779
20091201|2009-06-08 09:30,8,13.35,13.4,13.32,13.33,125
20091201|2009-06-08 10:00,8,13.38,13.4,13.33,13.36,227
20091201|2009-06-08 10:30,8,13.36,13.4,13.35,13.36,271
20091201|2009-06-09 01:00,9,13.24,13.65,13.16,13.58,443
20091201|2009-06-09 01:30,9,13.57,13.6,13.43,13.43,300
20091201|2009-06-09 02:00,9,13.47,13.6,13.37,13.55,453
20091201|2009-06-09 02:30,9,13.55,13.56,13.41,13.41,582
20091201|2009-06-09 03:00,9,13.41,13.54,13.4,13.49,219
20091201|2009-06-09 03:30,9,13.49,13.49,13.4,13.43,210
20091201|2009-06-09 04:00,9,13.43,13.45,13.35,13.41,442
20091201|2009-06-09 04:30,9,13.4,13.44,13.31,13.36,511
20091201|2009-06-09 05:00,9,13.37,13.41,13.32,13.41,137
20091201|2009-06-09 05:30,9,13.41,13.47,13.41,13.47,48
20091201|2009-06-09 06:00,9,13.45,13.49,13.4,13.49,257
20091201|2009-06-09 06:30,9,13.49,13.5,13.42,13.46,417
20091201|2009-06-09 07:00,9,13.47,13.48,13.43,13.45,41
20091201|2009-06-09 07:30,9,13.43,13.43,13.23,13.36,674
20091201|2009-06-09 08:00,9,13.35,13.39,13.33,13.35,218
20091201|2009-06-09 08:30,9,13.34,13.35,13.25,13.25,174
20091201|2009-06-09 09:00,9,13.25,13.25,13.16,13.16,254
20091201|2009-06-09 09:30,9,13.17,13.19,13.13,13.15,630
20091201|2009-06-09 10:00,9,13.17,13.21,13.14,13.19,156
20091201|2009-06-09 10:30,9,13.16,13.17,13.1,13.1,197
20091201|2009-06-10 01:00,10,13.1,13.6,13.1,13.45,518
20091201|2009-06-10 01:30,10,13.41,13.5,13.28,13.41,401
20091201|2009-06-10 02:00,10,13.43,13.45,13.33,13.39,321
20091201|2009-06-10 02:30,10,13.34,13.42,13.34,13.4,106
20091201|2009-06-10 03:00,10,13.4,13.44,13.35,13.35,199
20091201|2009-06-10 03:30,10,13.38,13.39,13.26,13.27,247
20091201|2009-06-10 04:00,10,13.28,13.3,13.15,13.3,537
20091201|2009-06-10 04:30,10,13.26,13.26,13.14,13.21,164
20091201|2009-06-10 05:00,10,13.2,13.24,13.15,13.19,225
20091201|2009-06-10 05:30,10,13.19,13.25,13.17,13.17,76
20091201|2009-06-10 06:00,10,13.23,13.3,13.18,13.25,198
20091201|2009-06-10 06:30,10,13.25,13.31,13.23,13.31,129
20091201|2009-06-10 07:00,10,13.29,13.33,13.22,13.22,213
20091201|2009-06-10 07:30,10,13.26,13.3,13.2,13.22,230
20091201|2009-06-10 08:00,10,13.21,13.25,13.18,13.24,201
20091201|2009-06-10 08:30,10,13.2,13.25,13.15,13.24,441
20091201|2009-06-10 09:00,10,13.25,13.34,13.2,13.34,454
20091201|2009-06-10 09:30,10,13.34,13.45,13.22,13.3,680
20091201|2009-06-10 10:00,10,13.3,13.39,13.28,13.37,240
20091201|2009-06-10 10:30,10,13.37,13.44,13.33,13.36,159
20091201|2009-06-11 01:00,11,13.7,13.7,13.41,13.43,538
20091201|2009-06-11 01:30,11,13.47,13.64,13.45,13.46,293
20091201|2009-06-11 02:00,11,13.46,13.46,13.33,13.36,342
20091201|2009-06-11 02:30,11,13.39,13.42,13.28,13.28,222
20091201|2009-06-11 03:00,11,13.29,13.4,13.28,13.4,263
20091201|2009-06-11 03:30,11,13.4,13.44,13.38,13.44,112
20091201|2009-06-11 04:00,11,13.45,13.45,13.37,13.42,49
20091201|2009-06-11 04:30,11,13.4,13.4,13.3,13.34,277
20091201|2009-06-11 05:00,11,13.34,13.37,13.34,13.34,9
20091201|2009-06-11 05:30,11,13.37,13.38,13.35,13.37,43
20091201|2009-06-11 06:00,11,13.36,13.36,13.31,13.34,52
20091201|2009-06-11 06:30,11,13.35,13.35,13.3,13.3,74
20091201|2009-06-11 07:00,11,13.31,13.33,13.21,13.28,417
20091201|2009-06-11 07:30,11,13.29,13.33,13.2,13.26,466
20091201|2009-06-11 08:00,11,13.25,13.33,13.21,13.3,173
20091201|2009-06-11 08:30,11,13.29,13.39,13.27,13.39,239
20091201|2009-06-11 09:00,11,13.39,13.48,13.39,13.47,171
20091201|2009-06-11 09:30,11,13.46,13.5,13.37,13.37,236
20091201|2009-06-11 10:00,11,13.4,13.42,13.35,13.42,95
20091201|2009-06-11 10:30,11,13.37,13.41,13.36,13.41,112
20091201|2009-06-12 01:00,12,13.5,13.5,13.1,13.11,321
20091201|2009-06-12 01:30,12,13.13,13.29,13.12,13.15,125
20091201|2009-06-12 02:00,12,13.2,13.24,13.12,13.22,124
20091201|2009-06-12 02:30,12,13.16,13.17,13.16,13.17,6
20091201|2009-06-12 03:00,12,13.16,13.16,13.01,13.1,1002
20091201|2009-06-12 03:30,12,13.11,13.11,12.96,13.05,690
20091201|2009-06-12 04:00,12,13.02,13.02,12.95,13.02,396
20091201|2009-06-12 04:30,12,13.02,13.07,12.92,12.92,126
20091201|2009-06-12 05:00,12,12.93,12.95,12.93,12.95,69
20091201|2009-06-12 05:30,12,12.95,13.01,12.95,12.96,39
20091201|2009-06-12 06:00,12,12.97,12.97,12.94,12.94,16
20091201|2009-06-12 06:30,12,12.92,12.92,12.84,12.9,315
20091201|2009-06-12 07:00,12,12.88,12.88,12.84,12.85,104
20091201|2009-06-12 07:30,12,12.82,12.87,12.8,12.84,191
20091201|2009-06-12 08:00,12,12.84,12.95,12.84,12.94,90
20091201|2009-06-12 08:30,12,12.93,12.98,12.88,12.95,60
20091201|2009-06-12 09:00,12,12.9,12.95,12.9,12.94,33
20091201|2009-06-12 09:30,12,12.94,13.1,12.9,13.08,372
20091201|2009-06-12 10:00,12,13.06,13.08,13,13.05,149
20091201|2009-06-12 10:30,12,13.01,13.13,13.01,13.13,213
20091201|2009-06-15 01:00,15,12.95,12.99,12.75,12.76,77
20091201|2009-06-15 01:30,15,12.83,12.93,12.8,12.93,149
20091201|2009-06-15 02:00,15,12.91,12.92,12.8,12.83,72
20091201|2009-06-15 02:30,15,12.81,12.89,12.67,12.7,389
20091201|2009-06-15 03:00,15,12.7,12.85,12.67,12.82,120
20091201|2009-06-15 03:30,15,12.82,12.82,12.75,12.75,104
20091201|2009-06-15 04:00,15,12.72,12.73,12.65,12.7,119
20091201|2009-06-15 04:30,15,12.7,12.75,12.7,12.73,29
20091201|2009-06-15 05:00,15,12.7,12.7,12.7,12.7,31
20091201|2009-06-15 05:30,15,12.71,12.71,12.65,12.68,133
20091201|2009-06-15 06:00,15,12.63,12.65,12.59,12.59,376
20091201|2009-06-15 06:30,15,12.58,12.62,12.56,12.59,39
20091201|2009-06-15 07:00,15,12.6,12.68,12.54,12.65,149
20091201|2009-06-15 07:30,15,12.65,12.67,12.57,12.66,370
20091201|2009-06-15 08:00,15,12.63,12.63,12.5,12.55,209
20091201|2009-06-15 08:30,15,12.53,12.57,12.44,12.52,856
20091201|2009-06-15 09:00,15,12.5,12.63,12.49,12.55,208
20091201|2009-06-15 09:30,15,12.55,12.55,12.42,12.46,173
20091201|2009-06-15 10:00,15,12.46,12.5,12.31,12.5,492
20091201|2009-06-15 10:30,15,12.5,12.5,12.29,12.44,578
20091201|2009-06-16 01:00,16,12.4,12.59,12.15,12.5,268
20091201|2009-06-16 01:30,16,12.5,12.79,12.5,12.63,449
20091201|2009-06-16 02:00,16,12.71,12.73,12.6,12.65,385
20091201|2009-06-16 02:30,16,12.65,12.73,12.6,12.68,146
20091201|2009-06-16 03:00,16,12.69,12.79,12.63,12.76,259
20091201|2009-06-16 03:30,16,12.76,12.94,12.75,12.88,332
20091201|2009-06-16 04:00,16,12.84,12.95,12.81,12.81,222
20091201|2009-06-16 04:30,16,12.85,12.99,12.85,12.98,228
20091201|2009-06-16 05:00,16,12.94,12.99,12.9,12.99,109
20091201|2009-06-16 05:30,16,12.98,13.05,12.86,12.9,501
20091201|2009-06-16 06:00,16,12.92,12.97,12.89,12.95,297
20091201|2009-06-16 06:30,16,12.91,13.05,12.91,13.05,167
20091201|2009-06-16 07:00,16,13.04,13.08,12.97,13.01,88
20091201|2009-06-16 07:30,16,13.05,13.13,13.03,13.04,322
20091201|2009-06-16 08:00,16,13.02,13.15,13.01,13.05,593
20091201|2009-06-16 08:30,16,13.02,13.05,12.83,12.9,513
20091201|2009-06-16 09:00,16,12.84,12.9,12.76,12.9,238
20091201|2009-06-16 09:30,16,12.9,12.97,12.88,12.92,89
20091201|2009-06-16 10:00,16,12.93,13.04,12.87,12.97,601
20091201|2009-06-16 10:30,16,12.92,12.95,12.83,12.83,179
20091201|2009-06-17 01:00,17,12.94,13.05,12.7,12.9,242
20091201|2009-06-17 01:30,17,12.92,12.93,12.8,12.84,153
20091201|2009-06-17 02:00,17,12.83,12.87,12.7,12.73,212
20091201|2009-06-17 02:30,17,12.72,12.83,12.71,12.72,211
20091201|2009-06-17 03:00,17,12.72,12.75,12.65,12.74,548
20091201|2009-06-17 03:30,17,12.73,12.77,12.62,12.66,484
20091201|2009-06-17 04:00,17,12.66,12.7,12.63,12.64,250
20091201|2009-06-17 04:30,17,12.65,12.72,12.64,12.72,239
20091201|2009-06-17 05:00,17,12.72,12.76,12.69,12.76,83
20091201|2009-06-17 05:30,17,12.71,12.75,12.69,12.73,361
20091201|2009-06-17 06:00,17,12.72,12.85,12.72,12.82,318
20091201|2009-06-17 06:30,17,12.81,12.82,12.7,12.71,167
20091201|2009-06-17 07:00,17,12.72,12.74,12.68,12.7,176
20091201|2009-06-17 07:30,17,12.69,12.83,12.68,12.82,215
20091201|2009-06-17 08:00,17,12.8,12.82,12.78,12.81,96
20091201|2009-06-17 08:30,17,12.8,12.86,12.75,12.76,123
20091201|2009-06-17 09:00,17,12.75,12.81,12.75,12.8,46
20091201|2009-06-17 09:30,17,12.81,12.87,12.74,12.87,158
20091201|2009-06-17 10:00,17,12.9,13.06,12.86,13.06,265
20091201|2009-06-17 10:30,17,13.05,13.11,13.04,13.11,503
20091201|2009-06-18 01:00,18,13.27,13.35,13.16,13.26,353
20091201|2009-06-18 01:30,18,13.25,13.27,13.15,13.25,294
20091201|2009-06-18 02:00,18,13.25,13.26,13.03,13.1,461
20091201|2009-06-18 02:30,18,13.07,13.08,12.93,12.97,443
20091201|2009-06-18 03:00,18,12.99,13.07,12.95,13.04,148
20091201|2009-06-18 03:30,18,12.98,13.04,12.95,12.96,111
20091201|2009-06-18 04:00,18,13,13.03,12.96,13,170
20091201|2009-06-18 04:30,18,12.97,13,12.91,12.91,199
20091201|2009-06-18 05:00,18,12.94,12.98,12.91,12.95,54
20091201|2009-06-18 05:30,18,12.92,12.92,12.85,12.85,316
20091201|2009-06-18 06:00,18,12.85,12.95,12.78,12.88,412
20091201|2009-06-18 06:30,18,12.88,12.9,12.83,12.89,127
20091201|2009-06-18 07:00,18,12.89,12.99,12.89,12.93,76
20091201|2009-06-18 07:30,18,12.98,12.99,12.9,12.9,86
20091201|2009-06-18 08:00,18,12.91,12.92,12.85,12.85,69
20091201|2009-06-18 08:30,18,12.85,12.9,12.84,12.9,94
20091201|2009-06-18 09:00,18,12.94,12.95,12.92,12.95,23
20091201|2009-06-18 09:30,18,12.91,12.91,12.87,12.87,165
20091201|2009-06-18 10:00,18,12.87,12.91,12.85,12.89,189
20091201|2009-06-18 10:30,18,12.87,12.89,12.83,12.83,21
20091201|2009-06-19 06:00,19,13.29,13.29,13.22,13.26,124
20091201|2009-06-19 06:30,19,13.23,13.23,13.09,13.09,253
20091201|2009-06-19 07:00,19,13.11,13.12,13.05,13.07,98
20091201|2009-06-19 07:30,19,13.1,13.15,13.07,13.15,69
20091201|2009-06-19 08:00,19,13.13,13.23,13.12,13.13,74
20091201|2009-06-19 08:30,19,13.14,13.21,13.11,13.18,59
20091201|2009-06-19 09:00,19,13.2,13.2,13.15,13.19,148
20091201|2009-06-19 09:30,19,13.19,13.3,13.19,13.29,130
20091201|2009-06-19 10:00,19,13.3,13.4,13.28,13.3,187
20091201|2009-06-19 10:30,19,13.31,13.5,13.31,13.5,306
20091201|2009-06-22 01:00,22,13.02,13.24,13,13.05,229
20091201|2009-06-22 01:30,22,13.05,13.17,13.02,13.11,561
20091201|2009-06-22 02:00,22,13.1,13.16,13.08,13.13,202
20091201|2009-06-22 02:30,22,13.13,13.14,13.07,13.14,182
20091201|2009-06-22 03:00,22,13.12,13.19,13.12,13.16,162
20091201|2009-06-22 03:30,22,13.17,13.21,13.05,13.06,302
20091201|2009-06-22 04:00,22,13.09,13.09,12.94,12.95,1275
20091201|2009-06-22 04:30,22,12.96,13.07,12.91,13.05,377
20091201|2009-06-22 05:00,22,13.06,13.1,12.97,13.06,132
20091201|2009-06-22 05:30,22,13.06,13.13,13.02,13.1,180
20091201|2009-06-22 06:00,22,13.1,13.1,13.05,13.05,202
20091201|2009-06-22 06:30,22,13.06,13.12,13.05,13.1,150
20091201|2009-06-22 07:00,22,13.11,13.11,13.03,13.04,77
20091201|2009-06-22 07:30,22,13.04,13.04,12.94,13,234
20091201|2009-06-22 08:00,22,12.98,13.04,12.98,13.04,357
20091201|2009-06-22 08:30,22,13,13.02,12.95,12.95,108
20091201|2009-06-22 09:00,22,12.95,13.03,12.94,12.95,199
20091201|2009-06-22 09:30,22,12.95,12.99,12.94,12.95,349
20091201|2009-06-22 10:00,22,12.95,12.98,12.94,12.96,256
20091201|2009-06-22 10:30,22,12.95,12.97,12.92,12.97,182
20091201|2009-06-23 01:00,23,12.66,12.89,12.6,12.85,227
20091201|2009-06-23 01:30,23,12.85,12.94,12.82,12.9,98
20091201|2009-06-23 02:00,23,12.93,12.99,12.89,12.98,409
20091201|2009-06-23 02:30,23,12.97,12.99,12.91,12.91,114
20091201|2009-06-23 03:00,23,12.9,12.92,12.86,12.86,149
20091201|2009-06-23 03:30,23,12.86,12.86,12.76,12.77,438
20091201|2009-06-23 04:00,23,12.8,12.9,12.79,12.87,183
20091201|2009-06-23 04:30,23,12.86,12.99,12.85,12.95,264
20091201|2009-06-23 05:00,23,12.95,13.09,12.93,13,174
20091201|2009-06-23 05:30,23,13.02,13.07,13,13.03,63
20091201|2009-06-23 06:00,23,13,13.09,12.98,13.09,94
20091201|2009-06-23 06:30,23,13.07,13.09,13.03,13.05,121
20091201|2009-06-23 07:00,23,13.05,13.11,13.05,13.08,104
20091201|2009-06-23 07:30,23,13.07,13.08,13.02,13.04,44
20091201|2009-06-23 08:00,23,13.02,13.02,12.99,13,57
20091201|2009-06-23 08:30,23,12.99,13.09,12.97,13.08,102
20091201|2009-06-23 09:00,23,13.08,13.09,13,13,159
20091201|2009-06-23 09:30,23,12.98,13.02,12.96,13.02,117
20091201|2009-06-23 10:00,23,13.04,13.21,13.02,13.18,353
20091201|2009-06-23 10:30,23,13.17,13.17,13.09,13.15,161
20091201|2009-06-24 01:00,24,13.25,13.38,13.25,13.3,102
20091201|2009-06-24 01:30,24,13.27,13.3,13.18,13.22,224
20091201|2009-06-24 02:00,24,13.21,13.21,13.09,13.1,151
20091201|2009-06-24 02:30,24,13.11,13.23,13.11,13.18,75
20091201|2009-06-24 03:00,24,13.19,13.31,13.19,13.3,207
20091201|2009-06-24 03:30,24,13.28,13.31,13.18,13.18,58
20091201|2009-06-24 04:00,24,13.2,13.3,13.18,13.3,152
20091201|2009-06-24 04:30,24,13.3,13.39,13.29,13.33,134
20091201|2009-06-24 05:00,24,13.29,13.32,13.24,13.27,197
20091201|2009-06-24 05:30,24,13.23,13.25,13.2,13.2,67
20091201|2009-06-24 06:00,24,13.2,13.23,13.16,13.16,160
20091201|2009-06-24 06:30,24,13.17,13.21,13.16,13.17,128
20091201|2009-06-24 07:00,24,13.15,13.16,13.11,13.15,37
20091201|2009-06-24 07:30,24,13.15,13.24,13.15,13.2,184
20091201|2009-06-24 08:00,24,13.2,13.27,13.2,13.23,138
20091201|2009-06-24 08:30,24,13.22,13.27,13.2,13.27,68
20091201|2009-06-24 09:00,24,13.23,13.29,13.22,13.25,144
20091201|2009-06-24 09:30,24,13.24,13.35,13.21,13.3,438
20091201|2009-06-24 10:00,24,13.3,13.36,13.3,13.35,261
20091201|2009-06-24 10:30,24,13.35,13.37,13.31,13.31,438
20091201|2009-06-25 01:00,25,13.5,13.5,13.31,13.32,130
20091201|2009-06-25 01:30,25,13.31,13.35,13.27,13.34,75
20091201|2009-06-25 02:00,25,13.3,13.3,13.17,13.17,456
20091201|2009-06-25 02:30,25,13.18,13.28,13.14,13.26,185
20091201|2009-06-25 03:00,25,13.25,13.34,13.22,13.26,48
20091201|2009-06-25 03:30,25,13.32,13.38,13.3,13.38,194
20091201|2009-06-25 04:00,25,13.37,13.4,13.33,13.33,87
20091201|2009-06-25 04:30,25,13.32,13.33,13.3,13.32,26
20091201|2009-06-25 05:00,25,13.32,13.4,13.32,13.4,131
20091201|2009-06-25 05:30,25,13.35,13.42,13.35,13.37,91
20091201|2009-06-25 06:00,25,13.38,13.48,13.38,13.45,173
20091201|2009-06-25 06:30,25,13.47,13.48,13.42,13.47,75
20091201|2009-06-25 07:00,25,13.47,13.57,13.47,13.52,299
20091201|2009-06-25 07:30,25,13.5,13.5,13.41,13.42,161
20091201|2009-06-25 08:00,25,13.42,13.55,13.4,13.55,130
20091201|2009-06-25 08:30,25,13.52,13.55,13.47,13.51,92
20091201|2009-06-25 09:00,25,13.55,13.55,13.43,13.47,335
20091201|2009-06-25 09:30,25,13.51,13.53,13.45,13.45,20
20091201|2009-06-25 10:00,25,13.47,13.5,13.44,13.5,221
20091201|2009-06-25 10:30,25,13.49,13.6,13.46,13.59,307
20091201|2009-06-26 01:00,26,13.69,13.75,13.6,13.65,81
20091201|2009-06-26 01:30,26,13.65,13.73,13.65,13.7,106
20091201|2009-06-26 02:00,26,13.65,13.73,13.6,13.6,348
20091201|2009-06-26 02:30,26,13.6,13.66,13.5,13.55,315
20091201|2009-06-26 03:00,26,13.55,13.58,13.51,13.58,245
20091201|2009-06-26 03:30,26,13.58,13.69,13.58,13.65,190
20091201|2009-06-26 04:00,26,13.6,13.64,13.6,13.6,206
20091201|2009-06-26 04:30,26,13.6,13.62,13.55,13.6,181
20091201|2009-06-26 05:00,26,13.6,13.6,13.59,13.6,27
20091201|2009-06-26 05:30,26,13.6,13.6,13.54,13.54,99
20091201|2009-06-26 06:00,26,13.55,13.58,13.53,13.53,156
20091201|2009-06-26 06:30,26,13.53,13.56,13.52,13.56,36
20091201|2009-06-26 07:00,26,13.57,13.6,13.54,13.58,73
20091201|2009-06-26 07:30,26,13.58,13.6,13.51,13.52,135
20091201|2009-06-26 08:00,26,13.52,13.55,13.47,13.53,345
20091201|2009-06-26 08:30,26,13.51,13.51,13.47,13.51,79
20091201|2009-06-26 09:00,26,13.47,13.47,13.42,13.42,112
20091201|2009-06-26 09:30,26,13.42,13.45,13.4,13.44,96
20091201|2009-06-26 10:00,26,13.45,13.45,13.38,13.4,298
20091201|2009-06-26 10:30,26,13.4,13.4,13.31,13.31,83
20091201|2009-06-29 01:00,29,13.2,13.3,13.15,13.23,44
20091201|2009-06-29 01:30,29,13.22,13.35,13.22,13.34,192
20091201|2009-06-29 02:00,29,13.31,13.34,13.22,13.34,415
20091201|2009-06-29 02:30,29,13.34,13.43,13.29,13.34,280
20091201|2009-06-29 03:00,29,13.35,13.45,13.35,13.36,273
20091201|2009-06-29 03:30,29,13.4,13.45,13.36,13.41,74
20091201|2009-06-29 04:00,29,13.44,13.47,13.39,13.39,93
20091201|2009-06-29 04:30,29,13.4,13.46,13.4,13.46,38
20091201|2009-06-29 05:00,29,13.46,13.46,13.41,13.43,54
20091201|2009-06-29 05:30,29,13.44,13.45,13.44,13.45,10
20091201|2009-06-29 06:00,29,13.46,13.46,13.41,13.42,24
20091201|2009-06-29 06:30,29,13.42,13.45,13.41,13.41,40
20091201|2009-06-29 07:00,29,13.45,13.48,13.44,13.45,142
20091201|2009-06-29 07:30,29,13.45,13.45,13.43,13.45,74
20091201|2009-06-29 08:00,29,13.45,13.57,13.44,13.52,408
20091201|2009-06-29 08:30,29,13.54,13.55,13.5,13.5,136
20091201|2009-06-29 09:00,29,13.51,13.57,13.49,13.56,143
20091201|2009-06-29 09:30,29,13.56,13.58,13.52,13.53,88
20091201|2009-06-29 10:00,29,13.55,13.6,13.52,13.53,233
20091201|2009-06-29 10:30,29,13.53,13.56,13.53,13.54,52
20091201|2009-06-30 01:00,30,13.8,13.85,13.7,13.75,180
20091201|2009-06-30 01:30,30,13.75,13.75,13.68,13.7,70
20091201|2009-06-30 02:00,30,13.7,13.77,13.51,13.54,414
20091201|2009-06-30 02:30,30,13.53,13.57,13.5,13.55,345
20091201|2009-06-30 03:00,30,13.55,13.59,13.52,13.52,91
20091201|2009-06-30 03:30,30,13.51,13.51,13.4,13.49,449
20091201|2009-06-30 04:00,30,13.46,13.49,13.42,13.45,80
20091201|2009-06-30 04:30,30,13.46,13.57,13.46,13.56,169
20091201|2009-06-30 05:00,30,13.54,13.55,13.51,13.52,66
20091201|2009-06-30 05:30,30,13.51,13.51,13.48,13.48,81
20091201|2009-06-30 06:00,30,13.48,13.48,13.44,13.45,199
20091201|2009-06-30 06:30,30,13.43,13.5,13.42,13.45,267
20091201|2009-06-30 07:00,30,13.43,13.49,13.42,13.49,113
20091201|2009-06-30 07:30,30,13.46,13.48,13.45,13.45,61
20091201|2009-06-30 08:00,30,13.45,13.47,13.42,13.47,83
20091201|2009-06-30 08:30,30,13.45,13.53,13.45,13.48,60
20091201|2009-06-30 09:00,30,13.43,13.43,13.17,13.27,560
20091201|2009-06-30 09:30,30,13.26,13.3,13.2,13.3,224
20091201|2009-06-30 10:00,30,13.3,13.3,13.15,13.24,552
20091201|2009-06-30 10:30,30,13.21,13.22,13.11,13.12,289
20091201|2009-07-01 01:00,1,13.2,13.34,13.15,13.3,89
20091201|2009-07-01 01:30,1,13.28,13.3,13.18,13.27,327
20091201|2009-07-01 02:00,1,13.26,13.32,13.25,13.32,248
20091201|2009-07-01 02:30,1,13.29,13.29,13.2,13.2,180
20091201|2009-07-01 03:00,1,13.23,13.26,13.2,13.2,146
20091201|2009-07-01 03:30,1,13.21,13.24,13.15,13.18,197
20091201|2009-07-01 04:00,1,13.24,13.3,13.22,13.3,129
20091201|2009-07-01 04:30,1,13.25,13.35,13.25,13.3,154
20091201|2009-07-01 05:00,1,13.28,13.35,13.28,13.35,28
20091201|2009-07-01 05:30,1,13.39,13.47,13.36,13.44,145
20091201|2009-07-01 06:00,1,13.44,13.44,13.36,13.44,227
20091201|2009-07-01 06:30,1,13.42,13.44,13.33,13.33,131
20091201|2009-07-01 07:00,1,13.35,13.39,13.33,13.37,241
20091201|2009-07-01 07:30,1,13.38,13.43,13.36,13.42,275
20091201|2009-07-01 08:00,1,13.41,13.43,13.4,13.42,130
20091201|2009-07-01 08:30,1,13.43,13.43,13.38,13.38,262
20091201|2009-07-01 09:00,1,13.37,13.39,13.35,13.39,41
20091201|2009-07-01 09:30,1,13.38,13.38,13.25,13.25,492
20091201|2009-07-01 10:00,1,13.25,13.29,13.15,13.22,280
20091201|2009-07-01 10:30,1,13.22,13.27,13.2,13.27,404
20091201|2009-07-02 01:00,2,13.1,13.18,13.01,13.15,258
20091201|2009-07-02 01:30,2,13.17,13.28,13.16,13.18,273
20091201|2009-07-02 02:00,2,13.16,13.17,13.1,13.15,199
20091201|2009-07-02 02:30,2,13.15,13.16,13.1,13.11,137
20091201|2009-07-02 03:00,2,13.11,13.11,12.95,13.01,905
20091201|2009-07-02 03:30,2,13.02,13.1,13.01,13.1,253
20091201|2009-07-02 04:00,2,13.09,13.12,13.06,13.1,49
20091201|2009-07-02 04:30,2,13.1,13.1,12.97,13.02,299
20091201|2009-07-02 05:00,2,13.05,13.09,13.02,13.02,86
20091201|2009-07-02 05:30,2,13.01,13.03,12.95,13.03,308
20091201|2009-07-02 06:00,2,13,13.04,12.97,13,59
20091201|2009-07-02 07:00,2,13.06,13.08,13.02,13.03,104
20091201|2009-07-02 07:30,2,13.02,13.02,12.91,12.99,535
20091201|2009-07-02 08:00,2,12.99,13,12.93,12.96,551
20091201|2009-07-02 08:30,2,12.96,13.08,12.96,13.02,441
20091201|2009-07-02 09:00,2,13,13.01,12.98,13,200
20091201|2009-07-02 09:30,2,13,13.1,13,13.08,568
20091201|2009-07-02 10:00,2,13.09,13.12,13.08,13.1,164
20091201|2009-07-02 10:30,2,13.1,13.13,13.06,13.12,424
20091201|2009-07-03 01:00,3,13.06,13.24,13,13.21,134
20091201|2009-07-03 01:30,3,13.16,13.24,13.16,13.2,34
20091201|2009-07-03 02:00,3,13.22,13.22,13.15,13.2,159
20091201|2009-07-03 02:30,3,13.21,13.21,13.1,13.14,96
20091201|2009-07-03 03:00,3,13.15,13.18,13.08,13.18,90
20091201|2009-07-03 03:30,3,13.18,13.25,13.18,13.25,178
20091201|2009-07-03 04:00,3,13.21,13.25,13.15,13.17,217
20091201|2009-07-03 04:30,3,13.15,13.21,13.15,13.18,46
20091201|2009-07-03 05:00,3,13.2,13.2,13.18,13.18,99
20091201|2009-07-03 05:30,3,13.18,13.22,13.15,13.15,25
20091201|2009-07-03 06:00,3,13.15,13.22,13.15,13.21,48
20091201|2009-07-03 06:30,3,13.21,13.22,13.19,13.19,91
20091201|2009-07-03 07:00,3,13.19,13.19,13.16,13.18,28
20091201|2009-07-03 07:30,3,13.18,13.18,13.15,13.15,26
20091201|2009-07-03 08:00,3,13.15,13.16,13.14,13.16,60
20091201|2009-07-03 08:30,3,13.15,13.17,13.14,13.15,41
20091201|2009-07-03 09:00,3,13.15,13.15,13.1,13.11,180
20091201|2009-07-03 09:30,3,13.08,13.09,13.08,13.09,5
20091201|2009-07-03 10:00,3,13.08,13.08,13.02,13.05,32
20091201|2009-07-03 10:30,3,13.05,13.08,13,13,323
20091201|2009-07-06 01:00,6,12.83,12.9,12.77,12.79,89
20091201|2009-07-06 01:30,6,12.8,12.85,12.75,12.75,282
20091201|2009-07-06 02:00,6,12.77,12.82,12.7,12.8,360
20091201|2009-07-06 02:30,6,12.82,12.85,12.76,12.78,81
20091201|2009-07-06 03:00,6,12.82,12.82,12.73,12.8,322
20091201|2009-07-06 03:30,6,12.8,12.89,12.8,12.86,57
20091201|2009-07-06 04:00,6,12.86,12.95,12.86,12.94,159
20091201|2009-07-06 04:30,6,12.91,12.91,12.83,12.83,177
20091201|2009-07-06 05:00,6,12.83,12.85,12.79,12.79,111
20091201|2009-07-06 05:30,6,12.8,12.82,12.8,12.8,21
20091201|2009-07-06 06:00,6,12.78,12.82,12.76,12.78,114
20091201|2009-07-06 06:30,6,12.76,12.83,12.76,12.83,181
20091201|2009-07-06 07:00,6,12.83,12.95,12.81,12.92,147
20091201|2009-07-06 07:30,6,12.91,12.91,12.85,12.9,93
20091201|2009-07-06 08:00,6,12.86,12.92,12.85,12.92,125
20091201|2009-07-06 08:30,6,12.89,12.99,12.88,12.99,146
20091201|2009-07-06 09:00,6,13.04,13.05,12.93,12.95,106
20091201|2009-07-06 09:30,6,12.96,13,12.94,12.95,70
20091201|2009-07-06 10:00,6,12.94,12.98,12.92,12.94,25
20091201|2009-07-06 10:30,6,12.94,13.07,12.93,13.06,225
20091201|2009-07-07 01:00,7,13.01,13.04,12.9,12.93,205
20091201|2009-07-07 01:30,7,12.94,13.08,12.9,13.08,121
20091201|2009-07-07 02:00,7,13.06,13.08,12.9,13.02,201
20091201|2009-07-07 02:30,7,13.03,13.07,13.02,13.06,63
20091201|2009-07-07 03:00,7,13.07,13.09,13,13.09,135
20091201|2009-07-07 03:30,7,13.08,13.2,13.08,13.19,304
20091201|2009-07-07 04:00,7,13.17,13.2,13.12,13.16,64
20091201|2009-07-07 04:30,7,13.14,13.2,13.13,13.2,92
20091201|2009-07-07 05:00,7,13.2,13.27,13.2,13.24,274
20091201|2009-07-07 05:30,7,13.24,13.26,13.16,13.23,95
20091201|2009-07-07 06:00,7,13.24,13.24,13.16,13.16,31
20091201|2009-07-07 06:30,7,13.16,13.16,13.13,13.14,89
20091201|2009-07-07 07:00,7,13.13,13.13,13.1,13.11,209
20091201|2009-07-07 07:30,7,13.1,13.21,13.1,13.18,118
20091201|2009-07-07 08:00,7,13.15,13.15,13.06,13.15,116
20091201|2009-07-07 08:30,7,13.12,13.12,13.05,13.06,206
20091201|2009-07-07 09:00,7,13.05,13.17,13.01,13.15,82
20091201|2009-07-07 09:30,7,13.12,13.13,13.11,13.12,22
20091201|2009-07-07 10:00,7,13.12,13.13,13.07,13.11,319
20091201|2009-07-07 10:30,7,13.1,13.2,13.1,13.17,149
20091201|2009-07-08 01:00,8,13.1,13.11,12.85,12.88,347
20091201|2009-07-08 01:30,8,12.89,13.06,12.89,12.98,239
20091201|2009-07-08 02:00,8,13,13.1,13,13.08,131
20091201|2009-07-08 02:30,8,13.06,13.08,13.02,13.08,139
20091201|2009-07-08 03:00,8,13.05,13.15,13.05,13.1,234
20091201|2009-07-08 03:30,8,13.12,13.17,13.1,13.13,215
20091201|2009-07-08 04:00,8,13.18,13.22,13.16,13.17,266
20091201|2009-07-08 04:30,8,13.16,13.3,13.16,13.27,125
20091201|2009-07-08 05:00,8,13.26,13.43,13.26,13.36,354
20091201|2009-07-08 05:30,8,13.38,13.41,13.33,13.38,200
20091201|2009-07-08 06:00,8,13.36,13.36,13.31,13.31,86
20091201|2009-07-08 06:30,8,13.3,13.3,13.22,13.25,131
20091201|2009-07-08 07:00,8,13.26,13.28,13.24,13.28,161
20091201|2009-07-08 07:30,8,13.27,13.27,13.22,13.22,294
20091201|2009-07-08 08:00,8,13.22,13.3,13.22,13.3,88
20091201|2009-07-08 08:30,8,13.29,13.3,13.29,13.29,43
20091201|2009-07-08 09:00,8,13.29,13.34,13.29,13.32,44
20091201|2009-07-08 09:30,8,13.31,13.42,13.23,13.4,639
20091201|2009-07-08 10:00,8,13.37,13.38,13.28,13.36,314
20091201|2009-07-08 10:30,8,13.35,13.45,13.35,13.39,510
20091201|2009-07-09 01:00,9,13.31,13.41,13.3,13.41,53
20091201|2009-07-09 01:30,9,13.44,13.5,13.37,13.48,105
20091201|2009-07-09 02:00,9,13.48,13.49,13.4,13.44,159
20091201|2009-07-09 02:30,9,13.43,13.59,13.4,13.58,221
20091201|2009-07-09 03:00,9,13.57,13.65,13.52,13.6,352
20091201|2009-07-09 03:30,9,13.64,13.65,13.51,13.54,432
20091201|2009-07-09 04:00,9,13.55,13.6,13.5,13.53,359
20091201|2009-07-09 04:30,9,13.57,13.69,13.57,13.65,133
20091201|2009-07-09 05:00,9,13.66,13.7,13.63,13.63,80
20091201|2009-07-09 05:30,9,13.62,13.62,13.6,13.6,26
20091201|2009-07-09 06:00,9,13.63,13.67,13.6,13.6,105
20091201|2009-07-09 06:30,9,13.6,13.6,13.57,13.6,43
20091201|2009-07-09 07:00,9,13.63,13.63,13.6,13.6,45
20091201|2009-07-09 07:30,9,13.63,13.86,13.61,13.79,639
20091201|2009-07-09 08:00,9,13.78,13.78,13.63,13.65,164
20091201|2009-07-09 08:30,9,13.66,13.7,13.62,13.69,194
20091201|2009-07-09 09:00,9,13.7,13.7,13.58,13.58,128
20091201|2009-07-09 09:30,9,13.62,13.75,13.62,13.67,58
20091201|2009-07-09 10:00,9,13.66,13.68,13.59,13.68,150
20091201|2009-07-09 10:30,9,13.68,13.86,13.67,13.79,323
20091201|2009-07-10 01:00,10,13.9,14,13.76,13.8,176
20091201|2009-07-10 01:30,10,13.76,13.8,13.65,13.73,170
20091201|2009-07-10 02:00,10,13.73,13.82,13.72,13.8,221
20091201|2009-07-10 02:30,10,13.8,13.9,13.78,13.9,177
20091201|2009-07-10 03:00,10,13.89,13.95,13.86,13.86,286
20091201|2009-07-10 03:30,10,13.86,13.99,13.85,13.96,429
20091201|2009-07-10 04:00,10,13.96,13.98,13.86,13.95,182
20091201|2009-07-10 04:30,10,13.91,13.93,13.87,13.87,48
20091201|2009-07-10 05:00,10,13.88,13.9,13.88,13.9,181
20091201|2009-07-10 05:30,10,13.9,13.98,13.88,13.91,154
20091201|2009-07-10 06:00,10,13.93,13.99,13.92,13.98,201
20091201|2009-07-10 06:30,10,13.98,14.09,13.98,14,664
20091201|2009-07-10 07:00,10,13.97,13.97,13.92,13.94,372
20091201|2009-07-10 07:30,10,13.95,14.1,13.94,14.07,230
20091201|2009-07-10 08:00,10,14.07,14.2,14.05,14.2,646
20091201|2009-07-10 08:30,10,14.22,14.33,14.19,14.2,565
20091201|2009-07-10 09:00,10,14.22,14.25,14.13,14.18,33
20091201|2009-07-10 09:30,10,14.18,14.18,14.01,14.02,139
20091201|2009-07-10 10:00,10,14.08,14.1,13.94,13.95,179
20091201|2009-07-10 10:30,10,13.95,14.04,13.9,13.95,227
20091201|2009-07-10 11:00,10,14,14,13.96,13.96,27
20091201|2009-07-13 01:00,13,14.13,14.13,14,14,6
20091201|2009-07-13 01:30,13,14.05,14.05,13.72,13.82,455
20091201|2009-07-13 02:00,13,13.85,14.04,13.85,14,373
20091201|2009-07-13 02:30,13,13.97,14.15,13.95,14.14,132
20091201|2009-07-13 03:00,13,14.11,14.13,14.05,14.13,144
20091201|2009-07-13 03:30,13,14.1,14.18,14.07,14.15,335
20091201|2009-07-13 04:00,13,14.15,14.18,14.11,14.11,220
20091201|2009-07-13 04:30,13,14.12,14.25,14.06,14.24,259
20091201|2009-07-13 05:00,13,14.23,14.31,14.22,14.28,267
20091201|2009-07-13 05:30,13,14.28,14.35,14.25,14.28,246
20091201|2009-07-13 06:00,13,14.28,14.3,14.18,14.23,100
20091201|2009-07-13 06:30,13,14.25,14.34,14.25,14.3,117
20091201|2009-07-13 07:00,13,14.3,14.46,14.29,14.4,353
20091201|2009-07-13 07:30,13,14.4,14.48,14.38,14.4,206
20091201|2009-07-13 08:00,13,14.37,14.37,14.28,14.31,250
20091201|2009-07-13 08:30,13,14.31,14.4,14.26,14.26,295
20091201|2009-07-13 09:00,13,14.27,14.35,14.24,14.35,241
20091201|2009-07-13 09:30,13,14.35,14.45,14.34,14.45,180
20091201|2009-07-13 10:00,13,14.44,14.55,14.42,14.54,1950
20091201|2009-07-13 10:30,13,14.55,14.74,14.55,14.65,396
20091201|2009-07-14 01:00,14,14.8,14.94,14.76,14.8,323
20091201|2009-07-14 01:30,14,14.78,14.83,14.61,14.7,340
20091201|2009-07-14 02:00,14,14.68,14.79,14.62,14.79,618
20091201|2009-07-14 02:30,14,14.72,14.82,14.7,14.82,118
20091201|2009-07-14 03:00,14,14.78,14.78,14.63,14.74,292
20091201|2009-07-14 03:30,14,14.71,14.75,14.5,14.6,262
20091201|2009-07-14 04:00,14,14.62,14.62,14.51,14.54,289
20091201|2009-07-14 04:30,14,14.53,14.59,14.36,14.45,571
20091201|2009-07-14 05:00,14,14.47,14.55,14.45,14.45,75
20091201|2009-07-14 05:30,14,14.45,14.52,14.4,14.48,307
20091201|2009-07-14 06:00,14,14.42,14.47,14.4,14.47,188
20091201|2009-07-14 06:30,14,14.46,14.48,14.36,14.39,421
20091201|2009-07-14 07:00,14,14.4,14.5,14.4,14.4,188
20091201|2009-07-14 07:30,14,14.41,14.41,14.32,14.4,282
20091201|2009-07-14 08:00,14,14.38,14.52,14.38,14.46,178
20091201|2009-07-14 08:30,14,14.5,14.51,14.45,14.48,27
20091201|2009-07-14 09:00,14,14.45,14.45,14.35,14.35,199
20091201|2009-07-14 09:30,14,14.32,14.32,14.14,14.14,276
20091201|2009-07-14 10:00,14,14.14,14.23,14.05,14.18,693
20091201|2009-07-14 10:30,14,14.19,14.3,14.13,14.28,457
20091201|2009-07-15 01:00,15,14.5,14.5,14.35,14.35,20
20091201|2009-07-15 01:30,15,14.26,14.3,14.2,14.2,304
20091201|2009-07-15 02:00,15,14.16,14.17,14.05,14.14,483
20091201|2009-07-15 02:30,15,14.13,14.34,14.13,14.34,234
20091201|2009-07-15 03:00,15,14.33,14.39,14.28,14.33,377
20091201|2009-07-15 03:30,15,14.31,14.4,14.27,14.4,214
20091201|2009-07-15 04:00,15,14.37,14.46,14.36,14.45,230
20091201|2009-07-15 04:30,15,14.43,14.5,14.39,14.5,199
20091201|2009-07-15 05:00,15,14.51,14.6,14.45,14.48,334
20091201|2009-07-15 05:30,15,14.46,14.54,14.44,14.54,142
20091201|2009-07-15 06:00,15,14.54,14.57,14.48,14.48,44
20091201|2009-07-15 06:30,15,14.51,14.53,14.51,14.53,4
20091201|2009-07-15 07:00,15,14.5,14.5,14.43,14.43,65
20091201|2009-07-15 07:30,15,14.45,14.55,14.42,14.5,236
20091201|2009-07-15 08:00,15,14.54,14.57,14.52,14.56,197
20091201|2009-07-15 08:30,15,14.58,14.65,14.54,14.63,126
20091201|2009-07-15 09:00,15,14.62,14.63,14.55,14.57,75
20091201|2009-07-15 09:30,15,14.57,14.64,14.47,14.54,304
20091201|2009-07-15 10:00,15,14.51,14.55,14.45,14.46,145
20091201|2009-07-15 10:30,15,14.46,14.55,14.42,14.55,365
20091201|2009-07-15 11:00,15,14.53,14.53,14.53,14.53,2
20091201|2009-07-16 01:00,16,14.6,14.65,14.48,14.48,35
20091201|2009-07-16 01:30,16,14.49,14.53,14.4,14.44,109
20091201|2009-07-16 02:00,16,14.44,14.53,14.42,14.53,115
20091201|2009-07-16 02:30,16,14.53,14.6,14.52,14.6,117
20091201|2009-07-16 03:00,16,14.58,14.61,14.52,14.54,245
20091201|2009-07-16 03:30,16,14.54,14.62,14.52,14.62,80
20091201|2009-07-16 04:00,16,14.6,14.62,14.58,14.58,30
20091201|2009-07-16 04:30,16,14.58,14.6,14.53,14.6,73
20091201|2009-07-16 05:00,16,14.57,14.59,14.54,14.58,84
20091201|2009-07-16 05:30,16,14.58,14.6,14.51,14.51,190
20091201|2009-07-16 06:00,16,14.53,14.59,14.53,14.58,29
20091201|2009-07-16 06:30,16,14.58,14.58,14.55,14.55,79
20091201|2009-07-16 07:00,16,14.54,14.55,14.54,14.55,59
20091201|2009-07-16 07:30,16,14.56,14.56,14.5,14.52,124
20091201|2009-07-16 08:00,16,14.52,14.55,14.41,14.47,403
20091201|2009-07-16 08:30,16,14.49,14.55,14.49,14.52,165
20091201|2009-07-16 09:00,16,14.5,14.53,14.5,14.52,104
20091201|2009-07-16 09:30,16,14.51,14.6,14.51,14.57,354
20091201|2009-07-16 10:00,16,14.56,14.58,14.5,14.5,239
20091201|2009-07-16 10:30,16,14.53,14.54,14.52,14.54,337
20091201|2009-07-17 01:00,17,14.73,14.73,14.54,14.56,51
20091201|2009-07-17 01:30,17,14.52,14.52,14.35,14.35,244
20091201|2009-07-17 02:00,17,14.41,14.53,14.41,14.51,154
20091201|2009-07-17 02:30,17,14.49,14.53,14.45,14.45,41
20091201|2009-07-17 03:00,17,14.42,14.46,14.4,14.4,94
20091201|2009-07-17 03:30,17,14.41,14.42,14.38,14.4,181
20091201|2009-07-17 04:00,17,14.37,14.4,14.21,14.29,471
20091201|2009-07-17 04:30,17,14.3,14.3,14.27,14.27,44
20091201|2009-07-17 05:00,17,14.26,14.3,14.15,14.24,382
20091201|2009-07-17 05:30,17,14.22,14.27,14.18,14.18,145
20091201|2009-07-17 06:00,17,14.17,14.17,14.08,14.08,235
20091201|2009-07-17 06:30,17,14.08,14.09,13.97,14.02,522
20091201|2009-07-17 07:00,17,14.02,14.1,14,14.06,446
20091201|2009-07-17 07:30,17,14.06,14.21,14.06,14.19,352
20091201|2009-07-17 08:00,17,14.19,14.25,14.18,14.25,107
20091201|2009-07-17 08:30,17,14.25,14.3,14.24,14.27,176
20091201|2009-07-17 09:00,17,14.27,14.27,14.2,14.25,247
20091201|2009-07-17 09:30,17,14.25,14.25,14.17,14.17,277
20091201|2009-07-17 10:00,17,14.16,14.16,14.07,14.07,73
20091201|2009-07-17 10:30,17,14.07,14.14,14.05,14.13,238
20091201|2009-07-20 01:00,20,14.2,14.21,14.1,14.2,50
20091201|2009-07-20 01:30,20,14.17,14.2,14.1,14.14,46
20091201|2009-07-20 02:00,20,14.14,14.17,14,14.17,406
20091201|2009-07-20 02:30,20,14.14,14.19,14.13,14.18,44
20091201|2009-07-20 03:00,20,14.19,14.4,14.19,14.31,447
20091201|2009-07-20 03:30,20,14.32,14.36,14.3,14.32,183
20091201|2009-07-20 04:00,20,14.31,14.35,14.27,14.31,333
20091201|2009-07-20 04:30,20,14.29,14.29,14.27,14.28,119
20091201|2009-07-20 05:00,20,14.28,14.3,14.25,14.28,74
20091201|2009-07-20 05:30,20,14.25,14.25,14.22,14.25,51
20091201|2009-07-20 06:00,20,14.22,14.23,14.22,14.23,30
20091201|2009-07-20 06:30,20,14.23,14.23,14.16,14.2,146
20091201|2009-07-20 07:00,20,14.22,14.24,14.2,14.24,182
20091201|2009-07-20 07:30,20,14.24,14.25,14.19,14.19,157
20091201|2009-07-20 08:00,20,14.19,14.19,14.1,14.12,157
20091201|2009-07-20 08:30,20,14.15,14.22,14.11,14.15,317
20091201|2009-07-20 09:00,20,14.18,14.23,14.17,14.17,228
20091201|2009-07-20 09:30,20,14.16,14.21,14.11,14.19,340
20091201|2009-07-20 10:00,20,14.17,14.17,14.1,14.12,319
20091201|2009-07-20 10:30,20,14.14,14.18,14.09,14.13,316
20091201|2009-07-21 01:00,21,14.15,14.35,14.15,14.25,51
20091201|2009-07-21 01:30,21,14.2,14.2,14.01,14.1,487
20091201|2009-07-21 02:00,21,14.11,14.34,14.11,14.34,122
20091201|2009-07-21 02:30,21,14.34,14.38,14.28,14.35,120
20091201|2009-07-21 03:00,21,14.32,14.39,14.23,14.25,283
20091201|2009-07-21 03:30,21,14.26,14.33,14.26,14.28,64
20091201|2009-07-21 04:00,21,14.29,14.34,14.29,14.34,13
20091201|2009-07-21 04:30,21,14.32,14.39,14.32,14.39,58
20091201|2009-07-21 05:00,21,14.38,14.48,14.36,14.36,265
20091201|2009-07-21 05:30,21,14.38,14.43,14.38,14.43,58
20091201|2009-07-21 06:00,21,14.41,14.41,14.41,14.41,1
20091201|2009-07-21 06:30,21,14.44,14.45,14.4,14.4,93
20091201|2009-07-21 07:00,21,14.38,14.52,14.38,14.51,819
20091201|2009-07-21 07:30,21,14.5,14.52,14.41,14.47,278
20091201|2009-07-21 08:00,21,14.5,14.54,14.45,14.46,241
20091201|2009-07-21 08:30,21,14.46,14.49,14.43,14.43,72
20091201|2009-07-21 09:00,21,14.46,14.5,14.43,14.45,128
20091201|2009-07-21 09:30,21,14.49,14.49,14.46,14.48,35
20091201|2009-07-21 10:00,21,14.49,14.51,14.48,14.5,56
20091201|2009-07-21 10:30,21,14.49,14.5,14.45,14.46,399
20091201|2009-07-22 01:00,22,14.36,14.46,14.35,14.4,43
20091201|2009-07-22 01:30,22,14.41,14.54,14.36,14.42,314
20091201|2009-07-22 02:00,22,14.45,14.5,14.43,14.45,251
20091201|2009-07-22 02:30,22,14.45,14.65,14.42,14.6,376
20091201|2009-07-22 03:00,22,14.6,14.6,14.51,14.51,133
20091201|2009-07-22 03:30,22,14.54,14.57,14.54,14.55,39
20091201|2009-07-22 04:00,22,14.55,14.55,14.52,14.52,84
20091201|2009-07-22 06:00,22,14.55,14.55,14.54,14.55,58
20091201|2009-07-22 06:30,22,14.55,14.55,14.55,14.55,46
20091201|2009-07-22 07:00,22,14.53,14.53,14.45,14.49,656
20091201|2009-07-22 07:30,22,14.48,14.48,14.45,14.47,540
20091201|2009-07-22 08:00,22,14.48,14.49,14.36,14.38,890
20091201|2009-07-22 08:30,22,14.38,14.45,14.3,14.45,1266
20091201|2009-07-22 09:00,22,14.45,14.45,14.34,14.35,728
20091201|2009-07-22 09:30,22,14.35,14.4,14.25,14.36,744
20091201|2009-07-22 10:00,22,14.36,14.5,14.35,14.35,554
20091201|2009-07-22 10:30,22,14.35,14.42,14.32,14.4,842
20091201|2009-07-23 01:00,23,14.31,14.42,14.31,14.42,46
20091201|2009-07-23 01:30,23,14.45,14.5,14.35,14.45,121
20091201|2009-07-23 02:00,23,14.45,14.5,14.44,14.45,182
20091201|2009-07-23 02:30,23,14.46,14.47,14.44,14.44,79
20091201|2009-07-23 03:00,23,14.44,14.53,14.43,14.47,302
20091201|2009-07-23 03:30,23,14.45,14.5,14.42,14.5,171
20091201|2009-07-23 04:00,23,14.5,14.51,14.45,14.46,81
20091201|2009-07-23 04:30,23,14.46,14.47,14.4,14.41,285
20091201|2009-07-23 05:00,23,14.44,14.44,14.38,14.4,113
20091201|2009-07-23 05:30,23,14.38,14.39,14.35,14.37,90
20091201|2009-07-23 06:00,23,14.38,14.45,14.37,14.38,119
20091201|2009-07-23 06:30,23,14.39,14.43,14.37,14.37,68
20091201|2009-07-23 07:00,23,14.4,14.41,14.4,14.4,83
20091201|2009-07-23 07:30,23,14.4,14.4,14.37,14.37,102
20091201|2009-07-23 08:00,23,14.38,14.38,14.32,14.34,90
20091201|2009-07-23 08:30,23,14.35,14.4,14.34,14.38,97
20091201|2009-07-23 09:00,23,14.35,14.47,14.35,14.42,318
20091201|2009-07-23 09:30,23,14.42,14.46,14.4,14.45,167
20091201|2009-07-23 10:00,23,14.46,14.47,14.44,14.45,190
20091201|2009-07-23 10:30,23,14.45,14.45,14.42,14.42,233
20091201|2009-07-24 01:00,24,14.38,14.57,14.38,14.5,167
20091201|2009-07-24 01:30,24,14.53,14.55,14.5,14.5,9
20091201|2009-07-24 02:00,24,14.47,14.55,14.46,14.48,81
20091201|2009-07-24 02:30,24,14.5,14.52,14.47,14.5,226
20091201|2009-07-24 03:00,24,14.52,14.62,14.5,14.6,478
20091201|2009-07-24 03:30,24,14.6,14.6,14.56,14.57,390
20091201|2009-07-24 04:00,24,14.58,14.58,14.52,14.52,111
20091201|2009-07-24 04:30,24,14.52,14.52,14.47,14.48,296
20091201|2009-07-24 05:00,24,14.49,14.52,14.47,14.52,66
20091201|2009-07-24 05:30,24,14.5,14.5,14.45,14.46,272
20091201|2009-07-24 06:00,24,14.47,14.47,14.41,14.42,103
20091201|2009-07-24 06:30,24,14.42,14.46,14.38,14.46,321
20091201|2009-07-24 07:00,24,14.43,14.43,14.4,14.41,111
20091201|2009-07-24 07:30,24,14.41,14.43,14.39,14.42,121
20091201|2009-07-24 08:00,24,14.42,14.42,14.38,14.39,11
20091201|2009-07-24 08:30,24,14.39,14.43,14.38,14.39,210
20091201|2009-07-24 09:00,24,14.39,14.39,14.32,14.34,280
20091201|2009-07-24 09:30,24,14.35,14.37,14.28,14.35,161
20091201|2009-07-24 10:00,24,14.35,14.35,14.34,14.34,101
20091201|2009-07-24 10:30,24,14.32,14.34,14.3,14.32,268
20091201|2009-07-27 01:00,27,14.4,14.4,14.34,14.34,134
20091201|2009-07-27 01:30,27,14.35,14.35,14.27,14.29,86
20091201|2009-07-27 02:00,27,14.29,14.3,14.2,14.25,237
20091201|2009-07-27 02:30,27,14.27,14.28,14.21,14.21,79
20091201|2009-07-27 03:00,27,14.26,14.26,14.17,14.24,165
20091201|2009-07-27 03:30,27,14.22,14.27,14.18,14.21,251
20091201|2009-07-27 04:00,27,14.21,14.24,14.1,14.24,514
20091201|2009-07-27 04:30,27,14.24,14.25,14.16,14.22,65
20091201|2009-07-27 05:00,27,14.21,14.22,14.16,14.18,78
20091201|2009-07-27 05:30,27,14.16,14.18,14.15,14.18,13
20091201|2009-07-27 06:00,27,14.16,14.23,14.16,14.23,24
20091201|2009-07-27 06:30,27,14.23,14.29,14.21,14.26,104
20091201|2009-07-27 07:00,27,14.25,14.25,14.16,14.19,264
20091201|2009-07-27 07:30,27,14.2,14.24,14.2,14.24,46
20091201|2009-07-27 08:00,27,14.25,14.28,14.21,14.26,250
20091201|2009-07-27 08:30,27,14.23,14.25,14.2,14.22,112
20091201|2009-07-27 09:00,27,14.25,14.25,14.2,14.23,75
20091201|2009-07-27 09:30,27,14.22,14.22,14.18,14.19,388
20091201|2009-07-27 10:00,27,14.22,14.22,14.13,14.13,376
20091201|2009-07-27 10:30,27,14.15,14.19,14.12,14.12,225
20091201|2009-07-28 01:00,28,14.05,14.15,13.96,14.03,317
20091201|2009-07-28 01:30,28,14.03,14.08,13.99,14.02,398
20091201|2009-07-28 02:00,28,14,14.14,13.98,14.06,280
20091201|2009-07-28 02:30,28,14.09,14.25,14.09,14.18,451
20091201|2009-07-28 03:00,28,14.19,14.22,14.17,14.18,104
20091201|2009-07-28 03:30,28,14.18,14.18,14.08,14.08,274
20091201|2009-07-28 04:00,28,14.12,14.16,14.12,14.14,212
20091201|2009-07-28 04:30,28,14.13,14.14,14.1,14.11,188
20091201|2009-07-28 05:00,28,14.09,14.09,13.98,13.98,415
20091201|2009-07-28 05:30,28,13.98,14.1,13.96,14.1,505
20091201|2009-07-28 06:00,28,14.1,14.12,13.93,13.93,511
20091201|2009-07-28 06:30,28,13.93,13.95,13.81,13.84,604
20091201|2009-07-28 07:00,28,13.86,14.02,13.86,13.9,457
20091201|2009-07-28 07:30,28,13.9,14,13.87,14,352
20091201|2009-07-28 08:00,28,14,14,13.87,13.87,358
20091201|2009-07-28 08:30,28,13.88,13.93,13.86,13.93,79
20091201|2009-07-28 09:00,28,13.86,13.86,13.8,13.85,446
20091201|2009-07-28 09:30,28,13.82,13.95,13.82,13.92,209
20091201|2009-07-28 10:00,28,13.92,13.92,13.81,13.85,107
20091201|2009-07-28 10:30,28,13.86,13.86,13.78,13.81,411
20091201|2009-07-28 11:00,28,13.8,13.81,13.8,13.81,3
20091201|2009-07-29 01:00,29,13.75,13.8,13.56,13.65,232
20091201|2009-07-29 01:30,29,13.65,13.69,13.58,13.63,293
20091201|2009-07-29 02:00,29,13.65,13.76,13.63,13.75,396
20091201|2009-07-29 02:30,29,13.74,13.79,13.7,13.73,215
20091201|2009-07-29 03:00,29,13.76,13.81,13.75,13.76,373
20091201|2009-07-29 03:30,29,13.76,13.76,13.67,13.72,300
20091201|2009-07-29 04:00,29,13.73,13.74,13.66,13.66,95
20091201|2009-07-29 04:30,29,13.72,13.75,13.68,13.68,92
20091201|2009-07-29 05:00,29,13.67,13.77,13.66,13.77,128
20091201|2009-07-29 05:30,29,13.73,13.77,13.71,13.74,70
20091201|2009-07-29 06:00,29,13.71,13.71,13.67,13.7,9
20091201|2009-07-29 06:30,29,13.67,13.7,13.66,13.66,83
20091201|2009-07-29 07:00,29,13.67,13.75,13.67,13.72,143
20091201|2009-07-29 07:30,29,13.72,13.74,13.68,13.7,119
20091201|2009-07-29 08:00,29,13.7,13.72,13.68,13.7,53
20091201|2009-07-29 08:30,29,13.7,13.75,13.69,13.72,385
20091201|2009-07-29 09:00,29,13.73,13.74,13.67,13.67,103
20091201|2009-07-29 09:30,29,13.67,13.69,13.63,13.64,497
20091201|2009-07-29 10:00,29,13.64,13.67,13.62,13.66,245
20091201|2009-07-29 10:30,29,13.66,13.67,13.56,13.59,354
20091201|2009-07-30 01:00,30,13.7,13.7,13.5,13.56,52
20091201|2009-07-30 01:30,30,13.6,13.66,13.51,13.66,175
20091201|2009-07-30 02:00,30,13.68,13.69,13.62,13.66,146
20091201|2009-07-30 02:30,30,13.65,13.72,13.65,13.72,49
20091201|2009-07-30 03:00,30,13.71,13.74,13.68,13.68,72
20091201|2009-07-30 03:30,30,13.68,13.69,13.66,13.69,75
20091201|2009-07-30 04:00,30,13.7,13.77,13.7,13.77,202
20091201|2009-07-30 04:30,30,13.76,13.8,13.71,13.79,72
20091201|2009-07-30 05:00,30,13.79,13.8,13.77,13.8,89
20091201|2009-07-30 05:30,30,13.8,13.8,13.73,13.78,43
20091201|2009-07-30 06:00,30,13.79,13.85,13.77,13.8,326
20091201|2009-07-30 06:30,30,13.79,13.8,13.79,13.8,27
20091201|2009-07-30 07:00,30,13.76,13.76,13.7,13.7,84
20091201|2009-07-30 07:30,30,13.71,13.77,13.71,13.77,374
20091201|2009-07-30 08:00,30,13.76,13.8,13.74,13.74,238
20091201|2009-07-30 08:30,30,13.75,13.79,13.73,13.79,57
20091201|2009-07-30 09:00,30,13.8,13.89,13.8,13.85,284
20091201|2009-07-30 09:30,30,13.85,13.9,13.83,13.83,149
20091201|2009-07-30 10:00,30,13.83,13.88,13.83,13.83,90
20091201|2009-07-30 10:30,30,13.82,13.83,13.71,13.75,306
20091201|2009-07-30 11:00,30,13.75,13.75,13.75,13.75,6
20091201|2009-07-31 01:00,31,13.81,14.09,13.81,13.92,215
20091201|2009-07-31 01:30,31,13.95,13.95,13.86,13.9,98
20091201|2009-07-31 02:00,31,13.88,13.93,13.82,13.85,279
20091201|2009-07-31 02:30,31,13.86,13.91,13.85,13.9,118
20091201|2009-07-31 03:00,31,13.86,13.88,13.84,13.85,127
20091201|2009-07-31 03:30,31,13.9,13.9,13.85,13.85,24
20091201|2009-07-31 04:00,31,13.85,13.87,13.85,13.87,52
20091201|2009-07-31 04:30,31,13.9,13.9,13.88,13.9,23
20091201|2009-07-31 05:00,31,13.87,13.94,13.87,13.94,78
20091201|2009-07-31 05:30,31,13.93,13.93,13.93,13.93,50
20091201|2009-07-31 06:00,31,13.93,13.94,13.9,13.94,14
20091201|2009-07-31 06:30,31,13.94,13.94,13.89,13.92,33
20091201|2009-07-31 07:00,31,13.92,13.92,13.83,13.85,106
20091201|2009-07-31 07:30,31,13.88,13.89,13.83,13.85,52
20091201|2009-07-31 08:00,31,13.83,13.84,13.71,13.8,313
20091201|2009-07-31 08:30,31,13.79,13.82,13.77,13.81,31
20091201|2009-07-31 09:00,31,13.8,13.81,13.79,13.81,80
20091201|2009-07-31 09:30,31,13.84,13.84,13.81,13.83,33
20091201|2009-07-31 10:00,31,13.85,13.85,13.78,13.78,81
20091201|2009-07-31 10:30,31,13.77,13.77,13.7,13.76,227
20091201|2009-08-03 01:00,3,13.85,14.1,13.85,14.05,159
20091201|2009-08-03 01:30,3,14.05,14.05,13.95,13.95,61
20091201|2009-08-03 02:00,3,13.93,14.04,13.92,13.99,424
20091201|2009-08-03 02:30,3,14,14,13.96,14,39
20091201|2009-08-03 03:00,3,14.02,14.04,14.02,14.04,48
20091201|2009-08-03 03:30,3,14.01,14.14,14,14.14,443
20091201|2009-08-03 04:00,3,14.12,14.12,14.1,14.11,223
20091201|2009-08-03 04:30,3,14.1,14.11,14.1,14.1,12
20091201|2009-08-03 05:00,3,14.11,14.2,14.11,14.19,249
20091201|2009-08-03 05:30,3,14.19,14.27,14.18,14.23,242
20091201|2009-08-03 06:00,3,14.21,14.3,14.21,14.28,154
20091201|2009-08-03 06:30,3,14.27,14.3,14.22,14.22,163
20091201|2009-08-03 07:00,3,14.23,14.25,14.2,14.24,54
20091201|2009-08-03 07:30,3,14.25,14.26,14.18,14.2,184
20091201|2009-08-03 08:00,3,14.23,14.26,14.21,14.21,53
20091201|2009-08-03 08:30,3,14.23,14.23,14.22,14.23,25
20091201|2009-08-03 09:00,3,14.27,14.39,14.26,14.33,470
20091201|2009-08-03 09:30,3,14.34,14.36,14.31,14.35,82
20091201|2009-08-03 10:00,3,14.34,14.35,14.34,14.34,145
20091201|2009-08-03 10:30,3,14.34,14.49,14.34,14.42,526
20091201|2009-08-04 01:00,4,14.34,14.4,14.33,14.4,113
20091201|2009-08-04 01:30,4,14.41,14.51,14.4,14.45,528
20091201|2009-08-04 02:00,4,14.45,14.55,14.44,14.5,433
20091201|2009-08-04 02:30,4,14.46,14.5,14.45,14.48,85
20091201|2009-08-04 03:00,4,14.5,14.5,14.4,14.4,224
20091201|2009-08-04 03:30,4,14.42,14.46,14.41,14.43,141
20091201|2009-08-04 04:00,4,14.43,14.48,14.43,14.45,53
20091201|2009-08-04 04:30,4,14.46,14.5,14.46,14.49,96
20091201|2009-08-04 05:00,4,14.46,14.49,14.46,14.48,20
20091201|2009-08-04 05:30,4,14.49,14.49,14.45,14.45,23
20091201|2009-08-04 06:00,4,14.46,14.46,14.46,14.46,2
20091201|2009-08-04 06:30,4,14.45,14.45,14.43,14.43,90
20091201|2009-08-04 07:00,4,14.43,14.43,14.42,14.42,15
20091201|2009-08-04 07:30,4,14.41,14.45,14.4,14.45,49
20091201|2009-08-04 08:00,4,14.45,14.53,14.45,14.47,377
20091201|2009-08-04 08:30,4,14.49,14.5,14.46,14.49,138
20091201|2009-08-04 09:00,4,14.5,14.58,14.49,14.49,227
20091201|2009-08-04 09:30,4,14.53,14.58,14.48,14.57,156
20091201|2009-08-04 10:00,4,14.55,14.62,14.54,14.6,586
20091201|2009-08-04 10:30,4,14.58,14.65,14.58,14.65,397
20091201|2009-08-05 01:00,5,14.7,14.7,14.58,14.62,95
20091201|2009-08-05 01:30,5,14.65,14.66,14.56,14.61,180
20091201|2009-08-05 02:00,5,14.6,14.67,14.56,14.61,422
20091201|2009-08-05 02:30,5,14.61,14.63,14.57,14.58,130
20091201|2009-08-05 03:00,5,14.58,14.6,14.55,14.56,291
20091201|2009-08-05 03:30,5,14.56,14.57,14.53,14.53,39
20091201|2009-08-05 04:00,5,14.54,14.59,14.51,14.59,76
20091201|2009-08-05 04:30,5,14.56,14.59,14.54,14.58,46
20091201|2009-08-05 05:00,5,14.58,14.6,14.57,14.58,149
20091201|2009-08-05 05:30,5,14.57,14.59,14.57,14.57,53
20091201|2009-08-05 06:00,5,14.57,14.58,14.57,14.58,51
20091201|2009-08-05 06:30,5,14.58,14.64,14.57,14.61,267
20091201|2009-08-05 07:00,5,14.6,14.61,14.57,14.57,139
20091201|2009-08-05 07:30,5,14.56,14.56,14.55,14.55,45
20091201|2009-08-05 08:00,5,14.56,14.6,14.56,14.56,31
20091201|2009-08-05 08:30,5,14.56,14.56,14.5,14.51,121
20091201|2009-08-05 09:00,5,14.5,14.51,14.45,14.49,244
20091201|2009-08-05 09:30,5,14.47,14.47,14.3,14.41,635
20091201|2009-08-05 10:00,5,14.4,14.42,14.35,14.42,127
20091201|2009-08-05 10:30,5,14.42,14.44,14.3,14.3,321
20091201|2009-08-06 01:00,6,14.38,14.52,14.38,14.49,125
20091201|2009-08-06 01:30,6,14.48,14.49,14.42,14.45,30
20091201|2009-08-06 02:00,6,14.44,14.5,14.44,14.49,355
20091201|2009-08-06 02:30,6,14.49,14.62,14.49,14.56,513
20091201|2009-08-06 03:00,6,14.57,14.58,14.52,14.55,192
20091201|2009-08-06 03:30,6,14.53,14.58,14.53,14.53,146
20091201|2009-08-06 04:00,6,14.55,14.56,14.51,14.53,252
20091201|2009-08-06 04:30,6,14.53,14.55,14.5,14.5,74
20091201|2009-08-06 05:00,6,14.52,14.55,14.52,14.53,32
20091201|2009-08-06 05:30,6,14.54,14.55,14.54,14.54,10
20091201|2009-08-06 06:00,6,14.52,14.53,14.51,14.51,70
20091201|2009-08-06 06:30,6,14.51,14.51,14.49,14.51,94
20091201|2009-08-06 07:00,6,14.52,14.52,14.48,14.48,168
20091201|2009-08-06 07:30,6,14.5,14.55,14.47,14.51,95
20091201|2009-08-06 08:00,6,14.5,14.57,14.49,14.52,418
20091201|2009-08-06 08:30,6,14.48,14.51,14.27,14.28,249
20091201|2009-08-06 09:00,6,14.3,14.38,14.25,14.37,258
20091201|2009-08-06 09:30,6,14.36,14.38,14.35,14.38,32
20091201|2009-08-06 10:00,6,14.37,14.43,14.37,14.38,93
20091201|2009-08-06 10:30,6,14.37,14.37,14.31,14.36,360
20091201|2009-08-06 11:00,6,14.36,14.36,14.36,14.36,17
20091201|2009-08-07 01:00,7,14.4,14.4,14.35,14.36,27
20091201|2009-08-07 01:30,7,14.34,14.34,14.18,14.25,136
20091201|2009-08-07 02:00,7,14.25,14.3,14.23,14.3,77
20091201|2009-08-07 02:30,7,14.3,14.3,14.23,14.24,76
20091201|2009-08-07 03:00,7,14.25,14.28,14.21,14.21,121
20091201|2009-08-07 03:30,7,14.22,14.24,14.21,14.23,27
20091201|2009-08-07 04:00,7,14.23,14.23,14.17,14.23,240
20091201|2009-08-07 04:30,7,14.24,14.26,14.24,14.26,23
20091201|2009-08-07 05:00,7,14.24,14.25,14.2,14.25,114
20091201|2009-08-07 05:30,7,14.25,14.25,14.25,14.25,38
20091201|2009-08-07 06:00,7,14.25,14.25,14.23,14.23,27
20091201|2009-08-07 06:30,7,14.26,14.27,14.23,14.23,33
20091201|2009-08-07 07:00,7,14.23,14.26,14.22,14.26,98
20091201|2009-08-07 07:30,7,14.22,14.35,14.22,14.3,373
20091201|2009-08-07 08:00,7,14.3,14.36,14.27,14.29,217
20091201|2009-08-07 08:30,7,14.3,14.31,14.26,14.26,48
20091201|2009-08-07 09:00,7,14.26,14.26,14.23,14.24,49
20091201|2009-08-07 09:30,7,14.25,14.29,14.24,14.29,115
20091201|2009-08-07 10:00,7,14.29,14.35,14.28,14.35,276
20091201|2009-08-07 10:30,7,14.35,14.42,14.27,14.36,387
20091201|2009-08-10 01:00,10,14.25,14.3,14.11,14.14,364
20091201|2009-08-10 01:30,10,14.14,14.25,14.14,14.2,116
20091201|2009-08-10 02:00,10,14.18,14.27,14.18,14.22,81
20091201|2009-08-10 02:30,10,14.21,14.27,14.21,14.21,69
20091201|2009-08-10 03:00,10,14.24,14.24,14.14,14.15,245
20091201|2009-08-10 03:30,10,14.17,14.17,14.16,14.17,33
20091201|2009-08-10 04:00,10,14.2,14.2,14.14,14.18,222
20091201|2009-08-10 04:30,10,14.14,14.16,14.12,14.16,66
20091201|2009-08-10 05:00,10,14.2,14.22,14.2,14.22,6
20091201|2009-08-10 05:30,10,14.2,14.2,14.18,14.18,13
20091201|2009-08-10 06:00,10,14.18,14.18,14.16,14.16,21
20091201|2009-08-10 07:00,10,14.2,14.21,14.18,14.18,15
20091201|2009-08-10 07:30,10,14.17,14.2,14.15,14.16,135
20091201|2009-08-10 08:00,10,14.16,14.23,14.16,14.2,37
20091201|2009-08-10 08:30,10,14.21,14.25,14.2,14.25,110
20091201|2009-08-10 09:00,10,14.2,14.2,14.2,14.2,9
20091201|2009-08-10 09:30,10,14.23,14.23,14.18,14.21,88
20091201|2009-08-10 10:00,10,14.23,14.25,14.2,14.2,281
20091201|2009-08-10 10:30,10,14.22,14.22,14.19,14.2,160
20091201|2009-08-10 11:00,10,14.18,14.18,14.18,14.18,5
20091201|2009-08-11 01:00,11,14.1,14.16,14.05,14.06,81
20091201|2009-08-11 01:30,11,14.13,14.18,14.11,14.15,21
20091201|2009-08-11 02:00,11,14.15,14.23,14.12,14.2,55
20091201|2009-08-11 02:30,11,14.2,14.22,14.19,14.21,73
20091201|2009-08-11 03:00,11,14.2,14.21,14.15,14.17,51
20091201|2009-08-11 03:30,11,14.19,14.19,14.16,14.19,16
20091201|2009-08-11 04:00,11,14.19,14.21,14.17,14.21,195
20091201|2009-08-11 04:30,11,14.19,14.2,14.18,14.18,26
20091201|2009-08-11 05:00,11,14.2,14.2,14.2,14.2,3
20091201|2009-08-11 05:30,11,14.21,14.21,14.21,14.21,4
20091201|2009-08-11 06:00,11,14.23,14.23,14.23,14.23,5
20091201|2009-08-11 06:30,11,14.2,14.22,14.2,14.2,62
20091201|2009-08-11 07:00,11,14.23,14.23,14.21,14.22,34
20091201|2009-08-11 07:30,11,14.22,14.25,14.2,14.21,265
20091201|2009-08-11 08:00,11,14.2,14.2,14.16,14.16,155
20091201|2009-08-11 08:30,11,14.16,14.18,14.13,14.17,389
20091201|2009-08-11 09:00,11,14.18,14.19,14.16,14.18,42
20091201|2009-08-11 09:30,11,14.16,14.22,14.16,14.22,20
20091201|2009-08-11 10:00,11,14.2,14.22,14.2,14.22,80
20091201|2009-08-12 01:00,12,14.1,14.16,14.04,14.1,108
20091201|2009-08-12 01:30,12,14.1,14.12,14.05,14.12,130
20091201|2009-08-12 02:00,12,14.1,14.11,14.1,14.1,32
20091201|2009-08-12 02:30,12,14.1,14.14,14.08,14.14,124
20091201|2009-08-12 03:00,12,14.14,14.21,14.14,14.21,131
20091201|2009-08-12 03:30,12,14.17,14.22,14.15,14.19,70
20091201|2009-08-12 04:00,12,14.17,14.25,14.17,14.19,78
20091201|2009-08-12 04:30,12,14.24,14.3,14.2,14.2,208
20091201|2009-08-12 05:00,12,14.25,14.33,14.2,14.33,262
20091201|2009-08-12 05:30,12,14.29,14.3,14.27,14.29,16
20091201|2009-08-12 06:00,12,14.25,14.25,14.25,14.25,1
20091201|2009-08-12 06:30,12,14.24,14.25,14.24,14.25,16
20091201|2009-08-12 07:00,12,14.26,14.27,14.26,14.27,29
20091201|2009-08-12 07:30,12,14.23,14.28,14.22,14.28,83
20091201|2009-08-12 08:00,12,14.28,14.3,14.25,14.3,45
20091201|2009-08-12 08:30,12,14.29,14.43,14.29,14.38,347
20091201|2009-08-12 09:00,12,14.4,14.42,14.35,14.4,100
20091201|2009-08-12 09:30,12,14.36,14.4,14.32,14.38,271
20091201|2009-08-12 10:00,12,14.37,14.4,14.35,14.38,114
20091201|2009-08-12 10:30,12,14.38,14.43,14.35,14.35,255
20091201|2009-08-13 01:00,13,14.43,14.6,14.43,14.55,673
20091201|2009-08-13 01:30,13,14.55,14.65,14.44,14.44,133
20091201|2009-08-13 02:00,13,14.46,14.49,14.43,14.45,221
20091201|2009-08-13 02:30,13,14.5,14.58,14.5,14.54,107
20091201|2009-08-13 03:00,13,14.5,14.55,14.49,14.5,400
20091201|2009-08-13 03:30,13,14.49,14.55,14.45,14.55,235
20091201|2009-08-13 04:00,13,14.54,14.57,14.54,14.57,161
20091201|2009-08-13 04:30,13,14.56,14.59,14.54,14.54,136
20091201|2009-08-13 05:00,13,14.54,14.56,14.52,14.55,276
20091201|2009-08-13 05:30,13,14.51,14.51,14.49,14.49,47
20091201|2009-08-13 06:00,13,14.51,14.51,14.5,14.51,141
20091201|2009-08-13 06:30,13,14.52,14.53,14.48,14.48,35
20091201|2009-08-13 07:00,13,14.48,14.57,14.48,14.51,199
20091201|2009-08-13 07:30,13,14.51,14.51,14.4,14.45,169
20091201|2009-08-13 08:00,13,14.45,14.47,14.32,14.35,497
20091201|2009-08-13 08:30,13,14.35,14.35,14.25,14.27,496
20091201|2009-08-13 09:00,13,14.27,14.31,14.25,14.3,167
20091201|2009-08-13 09:30,13,14.29,14.4,14.28,14.4,217
20091201|2009-08-13 10:00,13,14.38,14.38,14.29,14.33,186
20091201|2009-08-13 10:30,13,14.33,14.39,14.3,14.33,293
20091201|2009-08-14 01:00,14,14.24,14.34,14.2,14.26,39
20091201|2009-08-14 01:30,14,14.3,14.4,14.25,14.4,40
20091201|2009-08-14 02:00,14,14.39,14.4,14.3,14.37,133
20091201|2009-08-14 02:30,14,14.37,14.44,14.37,14.38,19
20091201|2009-08-14 03:00,14,14.44,14.45,14.44,14.44,49
20091201|2009-08-14 03:30,14,14.44,14.44,14.41,14.43,60
20091201|2009-08-14 04:00,14,14.43,14.43,14.37,14.37,37
20091201|2009-08-14 04:30,14,14.42,14.44,14.42,14.44,16
20091201|2009-08-14 05:00,14,14.43,14.43,14.39,14.43,9
20091201|2009-08-14 05:30,14,14.43,14.44,14.36,14.41,121
20091201|2009-08-14 06:00,14,14.41,14.43,14.41,14.43,93
20091201|2009-08-14 06:30,14,14.43,14.48,14.4,14.46,170
20091201|2009-08-14 07:00,14,14.48,14.67,14.48,14.6,776
20091201|2009-08-14 07:30,14,14.6,14.6,14.56,14.56,157
20091201|2009-08-14 08:00,14,14.56,14.59,14.56,14.59,59
20091201|2009-08-14 08:30,14,14.59,14.59,14.45,14.49,305
20091201|2009-08-14 09:00,14,14.46,14.47,14.41,14.45,188
20091201|2009-08-14 09:30,14,14.43,14.45,14.35,14.38,230
20091201|2009-08-14 10:00,14,14.41,14.44,14.37,14.42,135
20091201|2009-08-14 10:30,14,14.41,14.41,14.35,14.37,70
20091201|2009-08-17 01:00,17,14.25,14.28,14.05,14.25,526
20091201|2009-08-17 01:30,17,14.24,14.3,14.2,14.3,199
20091201|2009-08-17 02:00,17,14.33,14.33,14.22,14.31,140
20091201|2009-08-17 02:30,17,14.32,14.35,14.3,14.33,94
20091201|2009-08-17 03:00,17,14.31,14.33,14.21,14.33,119
20091201|2009-08-17 03:30,17,14.3,14.3,14.24,14.28,29
20091201|2009-08-17 04:00,17,14.28,14.3,14.23,14.23,66
20091201|2009-08-17 04:30,17,14.24,14.3,14.22,14.29,75
20091201|2009-08-17 05:00,17,14.31,14.33,14.3,14.33,4
20091201|2009-08-17 05:30,17,14.31,14.37,14.31,14.37,43
20091201|2009-08-17 06:00,17,14.35,14.35,14.35,14.35,4
20091201|2009-08-17 06:30,17,14.35,14.42,14.34,14.34,82
20091201|2009-08-17 07:00,17,14.38,14.4,14.33,14.33,13
20091201|2009-08-17 07:30,17,14.39,14.52,14.39,14.49,129
20091201|2009-08-17 08:00,17,14.48,14.5,14.45,14.48,96
20091201|2009-08-17 08:30,17,14.43,14.43,14.33,14.37,170
20091201|2009-08-17 09:00,17,14.4,14.43,14.4,14.43,63
20091201|2009-08-17 09:30,17,14.43,14.44,14.4,14.4,58
20091201|2009-08-17 10:00,17,14.4,14.45,14.4,14.45,141
20091201|2009-08-17 10:30,17,14.45,14.52,14.45,14.5,110
20091201|2009-08-18 01:00,18,14.55,14.68,14.45,14.68,312
20091201|2009-08-18 01:30,18,14.67,14.73,14.55,14.64,272
20091201|2009-08-18 02:00,18,14.63,14.68,14.62,14.65,270
20091201|2009-08-18 02:30,18,14.61,14.62,14.57,14.61,120
20091201|2009-08-18 03:00,18,14.6,14.71,14.6,14.66,443
20091201|2009-08-18 03:30,18,14.65,14.8,14.64,14.8,317
20091201|2009-08-18 04:00,18,14.76,14.79,14.66,14.66,419
20091201|2009-08-18 04:30,18,14.68,14.7,14.65,14.7,203
20091201|2009-08-18 05:00,18,14.7,14.7,14.69,14.7,141
20091201|2009-08-18 05:30,18,14.69,14.69,14.67,14.69,41
20091201|2009-08-18 06:00,18,14.69,14.7,14.64,14.7,56
20091201|2009-08-18 06:30,18,14.66,14.7,14.66,14.7,20
20091201|2009-08-18 07:00,18,14.68,14.68,14.6,14.61,79
20091201|2009-08-18 07:30,18,14.6,14.6,14.54,14.56,285
20091201|2009-08-18 08:00,18,14.56,14.57,14.52,14.54,166
20091201|2009-08-18 08:30,18,14.55,14.68,14.55,14.64,134
20091201|2009-08-18 09:00,18,14.65,14.72,14.65,14.7,171
20091201|2009-08-18 09:30,18,14.68,14.75,14.68,14.69,81
20091201|2009-08-18 10:00,18,14.67,14.76,14.67,14.75,90
20091201|2009-08-18 10:30,18,14.74,14.8,14.74,14.77,239
20091201|2009-08-19 01:00,19,14.85,14.95,14.75,14.93,680
20091201|2009-08-19 01:30,19,14.85,14.86,14.79,14.86,145
20091201|2009-08-19 02:00,19,14.8,14.86,14.78,14.78,103
20091201|2009-08-19 02:30,19,14.78,14.78,14.72,14.77,74
20091201|2009-08-19 03:00,19,14.76,14.83,14.75,14.79,338
20091201|2009-08-19 03:30,19,14.78,14.85,14.78,14.85,302
20091201|2009-08-19 04:00,19,14.85,14.89,14.83,14.83,188
20091201|2009-08-19 04:30,19,14.82,14.86,14.8,14.84,152
20091201|2009-08-19 05:00,19,14.85,14.85,14.81,14.83,104
20091201|2009-08-19 05:30,19,14.83,14.83,14.83,14.83,20
20091201|2009-08-19 06:00,19,14.84,14.85,14.82,14.85,69
20091201|2009-08-19 06:30,19,14.84,14.84,14.83,14.83,25
20091201|2009-08-19 07:00,19,14.83,14.83,14.7,14.7,262
20091201|2009-08-19 07:30,19,14.73,14.8,14.73,14.75,163
20091201|2009-08-19 08:00,19,14.75,14.79,14.75,14.77,15
20091201|2009-08-19 08:30,19,14.78,14.86,14.78,14.86,373
20091201|2009-08-19 09:00,19,14.86,14.87,14.85,14.87,45
20091201|2009-08-19 09:30,19,14.87,14.92,14.87,14.92,415
20091201|2009-08-19 10:00,19,14.89,14.89,14.86,14.86,128
20091201|2009-08-19 10:30,19,14.87,14.96,14.85,14.93,588
20091201|2009-08-20 01:00,20,15.05,15.15,15,15.1,688
20091201|2009-08-20 01:30,20,15.09,15.09,14.97,15.03,458
20091201|2009-08-20 02:00,20,15.02,15.14,15.01,15.12,451
20091201|2009-08-20 02:30,20,15.11,15.14,15.05,15.1,294
20091201|2009-08-20 03:00,20,15.09,15.11,15.06,15.06,18
20091201|2009-08-20 03:30,20,15.1,15.1,15.02,15.08,159
20091201|2009-08-20 04:00,20,15.07,15.1,15.04,15.07,143
20091201|2009-08-20 04:30,20,15.04,15.04,15,15.03,224
20091201|2009-08-20 05:00,20,15.05,15.08,15.04,15.06,135
20091201|2009-08-20 05:30,20,15.06,15.09,15.05,15.05,76
20091201|2009-08-20 06:00,20,15.07,15.14,15.07,15.11,208
20091201|2009-08-20 06:30,20,15.11,15.15,15.11,15.14,160
20091201|2009-08-20 07:00,20,15.13,15.24,15.13,15.19,493
20091201|2009-08-20 07:30,20,15.2,15.23,15.11,15.23,189
20091201|2009-08-20 08:00,20,15.23,15.29,15.22,15.24,547
20091201|2009-08-20 08:30,20,15.22,15.32,15.2,15.27,291
20091201|2009-08-20 09:00,20,15.3,15.3,15.17,15.2,568
20091201|2009-08-20 09:30,20,15.22,15.28,15.15,15.15,281
20091201|2009-08-20 10:00,20,15.15,15.16,15.02,15.1,202
20091201|2009-08-20 10:30,20,15.11,15.16,15.05,15.14,312
20091201|2009-08-21 01:00,21,15,15.22,14.95,15.2,171
20091201|2009-08-21 01:30,21,15.18,15.18,15.05,15.07,285
20091201|2009-08-21 02:00,21,15.1,15.19,15.09,15.19,153
20091201|2009-08-21 02:30,21,15.18,15.22,15.16,15.2,299
20091201|2009-08-21 03:00,21,15.18,15.18,15.1,15.1,74
20091201|2009-08-21 03:30,21,15.1,15.18,15.1,15.17,145
20091201|2009-08-21 04:00,21,15.16,15.17,15.1,15.14,66
20091201|2009-08-21 04:30,21,15.14,15.18,15.14,15.18,47
20091201|2009-08-21 05:00,21,15.18,15.29,15.18,15.25,420
20091201|2009-08-21 05:30,21,15.26,15.29,15.22,15.22,109
20091201|2009-08-21 06:00,21,15.23,15.34,15.23,15.32,193
20091201|2009-08-21 06:30,21,15.31,15.34,15.28,15.3,144
20091201|2009-08-21 07:00,21,15.28,15.3,15.25,15.29,145
20091201|2009-08-21 07:30,21,15.28,15.3,15.24,15.24,163
20091201|2009-08-21 08:00,21,15.27,15.33,15.27,15.32,126
20091201|2009-08-21 08:30,21,15.33,15.33,15.28,15.3,150
20091201|2009-08-21 09:00,21,15.3,15.42,15.3,15.37,946
20091201|2009-08-21 09:30,21,15.39,15.44,15.29,15.31,719
20091201|2009-08-21 10:00,21,15.32,15.34,15.31,15.34,36
20091201|2009-08-21 10:30,21,15.34,15.41,15.34,15.41,53
20091201|2009-08-24 01:00,24,15.56,15.63,15.5,15.57,253
20091201|2009-08-24 01:30,24,15.55,15.55,15.42,15.46,323
20091201|2009-08-24 02:00,24,15.49,15.5,15.42,15.5,180
20091201|2009-08-24 02:30,24,15.5,15.55,15.47,15.52,516
20091201|2009-08-24 03:00,24,15.47,15.5,15.45,15.45,223
20091201|2009-08-24 03:30,24,15.44,15.45,15.36,15.38,309
20091201|2009-08-24 04:00,24,15.36,15.42,15.25,15.26,282
20091201|2009-08-24 04:30,24,15.28,15.35,15.24,15.35,240
20091201|2009-08-24 05:00,24,15.33,15.34,15.27,15.3,241
20091201|2009-08-24 05:30,24,15.26,15.34,15.22,15.33,148
20091201|2009-08-24 06:00,24,15.26,15.33,15.23,15.31,124
20091201|2009-08-24 06:30,24,15.3,15.33,15.28,15.28,112
20091201|2009-08-24 07:00,24,15.29,15.33,15.28,15.33,54
20091201|2009-08-24 07:30,24,15.31,15.33,15.27,15.28,166
20091201|2009-08-24 08:00,24,15.28,15.36,15.28,15.29,342
20091201|2009-08-24 08:30,24,15.3,15.35,15.3,15.33,25
20091201|2009-08-24 09:00,24,15.33,15.35,15.3,15.3,152
20091201|2009-08-24 09:30,24,15.3,15.3,15.22,15.22,145
20091201|2009-08-24 10:00,24,15.25,15.28,15.24,15.28,95
20091201|2009-08-24 10:30,24,15.28,15.3,15.2,15.24,372
20091201|2009-08-24 11:00,24,15.22,15.22,15.22,15.22,1
20091201|2009-08-25 01:00,25,15.2,15.2,15.1,15.1,93
20091201|2009-08-25 01:30,25,15.11,15.16,15.08,15.1,258
20091201|2009-08-25 02:00,25,15.12,15.19,15.07,15.18,194
20091201|2009-08-25 02:30,25,15.18,15.24,15.15,15.24,465
20091201|2009-08-25 03:00,25,15.24,15.25,15.2,15.2,248
20091201|2009-08-25 03:30,25,15.19,15.2,15.13,15.13,97
20091201|2009-08-25 04:00,25,15.18,15.23,15.18,15.23,72
20091201|2009-08-25 04:30,25,15.19,15.24,15.19,15.19,35
20091201|2009-08-25 05:00,25,15.18,15.24,15.18,15.22,34
20091201|2009-08-25 05:30,25,15.2,15.23,15.17,15.2,115
20091201|2009-08-25 06:00,25,15.17,15.22,15.16,15.22,17
20091201|2009-08-25 06:30,25,15.23,15.23,15.18,15.19,104
20091201|2009-08-25 07:00,25,15.22,15.26,15.2,15.2,277
20091201|2009-08-25 07:30,25,15.2,15.26,15.2,15.21,202
20091201|2009-08-25 08:00,25,15.24,15.3,15.24,15.27,197
20091201|2009-08-25 08:30,25,15.26,15.3,15.25,15.3,186
20091201|2009-08-25 09:00,25,15.3,15.37,15.23,15.25,510
20091201|2009-08-25 09:30,25,15.24,15.32,15.2,15.27,274
20091201|2009-08-25 10:00,25,15.27,15.28,15.23,15.25,178
20091201|2009-08-25 10:30,25,15.27,15.29,15.18,15.22,247
20091201|2009-08-25 11:00,25,15.2,15.2,15.18,15.18,3
20091201|2009-08-26 01:00,26,15.15,15.2,15.1,15.17,62
20091201|2009-08-26 01:30,26,15.11,15.15,15.05,15.11,360
20091201|2009-08-26 02:00,26,15.14,15.24,15.14,15.23,119
20091201|2009-08-26 02:30,26,15.22,15.33,15.21,15.29,123
20091201|2009-08-26 03:00,26,15.28,15.3,15.25,15.25,100
20091201|2009-08-26 03:30,26,15.28,15.29,15.22,15.23,16
20091201|2009-08-26 04:00,26,15.25,15.25,15.18,15.19,64
20091201|2009-08-26 04:30,26,15.21,15.21,15.15,15.2,135
20091201|2009-08-26 05:00,26,15.21,15.25,15.16,15.16,153
20091201|2009-08-26 05:30,26,15.2,15.22,15.17,15.17,6
20091201|2009-08-26 06:00,26,15.2,15.2,15.12,15.15,204
20091201|2009-08-26 06:30,26,15.16,15.18,15.14,15.16,54
20091201|2009-08-26 07:00,26,15.17,15.21,15.12,15.21,90
20091201|2009-08-26 07:30,26,15.2,15.23,15.16,15.22,113
20091201|2009-08-26 08:00,26,15.2,15.2,15.14,15.15,65
20091201|2009-08-26 08:30,26,15.15,15.2,15.12,15.15,202
20091201|2009-08-26 09:00,26,15.16,15.2,15.16,15.19,55
20091201|2009-08-26 09:30,26,15.18,15.23,15.15,15.2,97
20091201|2009-08-26 10:00,26,15.22,15.22,15.15,15.22,58
20091201|2009-08-26 10:30,26,15.22,15.23,15.17,15.22,23
20091201|2009-08-27 01:00,27,15.08,15.11,15,15.11,227
20091201|2009-08-27 01:30,27,15.14,15.21,15.14,15.2,141
20091201|2009-08-27 02:00,27,15.19,15.29,15.19,15.26,79
20091201|2009-08-27 02:30,27,15.27,15.3,15.26,15.26,51
20091201|2009-08-27 03:00,27,15.26,15.29,15.26,15.26,18
20091201|2009-08-27 03:30,27,15.29,15.37,15.29,15.32,319
20091201|2009-08-27 04:00,27,15.3,15.3,15.26,15.26,42
20091201|2009-08-27 04:30,27,15.28,15.28,15.24,15.27,281
20091201|2009-08-27 05:00,27,15.28,15.29,15.25,15.25,31
20091201|2009-08-27 05:30,27,15.25,15.28,15.2,15.2,143
20091201|2009-08-27 06:00,27,15.22,15.25,15.2,15.21,26
20091201|2009-08-27 06:30,27,15.22,15.22,15.2,15.22,9
20091201|2009-08-27 07:00,27,15.23,15.25,15.2,15.25,85
20091201|2009-08-27 07:30,27,15.23,15.27,15.2,15.21,104
20091201|2009-08-27 08:00,27,15.22,15.26,15.22,15.23,227
20091201|2009-08-27 08:30,27,15.25,15.25,15.18,15.2,175
20091201|2009-08-27 09:00,27,15.2,15.2,15.13,15.15,401
20091201|2009-08-27 09:30,27,15.14,15.17,15.12,15.15,182
20091201|2009-08-27 10:00,27,15.14,15.15,15.08,15.15,645
20091201|2009-08-27 10:30,27,15.17,15.17,15.12,15.15,330
20091201|2009-08-27 11:00,27,15.18,15.18,15.18,15.18,5
20091201|2009-08-28 01:00,28,15.2,15.44,15.15,15.37,166
20091201|2009-08-28 01:30,28,15.36,15.36,15.3,15.31,212
20091201|2009-08-28 02:00,28,15.33,15.33,15.29,15.3,149
20091201|2009-08-28 02:30,28,15.29,15.3,15.29,15.3,63
20091201|2009-08-28 03:00,28,15.29,15.31,15.29,15.3,39
20091201|2009-08-28 03:30,28,15.32,15.35,15.32,15.35,127
20091201|2009-08-28 04:30,28,15.33,15.33,15.27,15.27,94
20091201|2009-08-28 05:00,28,15.28,15.28,15.25,15.27,249
20091201|2009-08-28 05:30,28,15.25,15.27,15.25,15.27,4
20091201|2009-08-28 06:00,28,15.28,15.29,15.28,15.29,38
20091201|2009-08-28 06:30,28,15.3,15.35,15.3,15.32,162
20091201|2009-08-28 07:00,28,15.31,15.31,15.26,15.28,110
20091201|2009-08-28 07:30,28,15.3,15.31,15.29,15.3,59
20091201|2009-08-28 08:00,28,15.3,15.35,15.3,15.35,132
20091201|2009-08-28 08:30,28,15.37,15.38,15.32,15.36,46
20091201|2009-08-28 09:00,28,15.33,15.33,15.25,15.25,148
20091201|2009-08-28 09:30,28,15.25,15.3,15.25,15.28,39
20091201|2009-08-28 10:00,28,15.27,15.27,15.23,15.23,92
20091201|2009-08-28 10:30,28,15.23,15.23,15.18,15.19,161
20091201|2009-08-31 01:00,31,15.15,15.2,15.15,15.19,5
20091201|2009-08-31 01:30,31,15.18,15.18,15.07,15.1,145
20091201|2009-08-31 02:00,31,15.1,15.1,15.05,15.1,72
20091201|2009-08-31 02:30,31,15.15,15.2,15.15,15.2,51
20091201|2009-08-31 03:00,31,15.15,15.15,15.1,15.11,82
20091201|2009-08-31 03:30,31,15.15,15.16,15.15,15.15,22
20091201|2009-08-31 04:00,31,15.15,15.15,15.1,15.1,64
20091201|2009-08-31 04:30,31,15.13,15.13,15.12,15.12,2
20091201|2009-08-31 05:00,31,15.16,15.16,15.12,15.13,5
20091201|2009-08-31 05:30,31,15.13,15.15,15.13,15.15,9
20091201|2009-08-31 06:00,31,15.1,15.15,15.1,15.15,3
20091201|2009-08-31 06:30,31,15.16,15.16,15.16,15.16,1
20091201|2009-08-31 07:00,31,15.13,15.13,15.09,15.09,117
20091201|2009-08-31 07:30,31,15.09,15.1,15.07,15.09,133
20091201|2009-08-31 08:00,31,15.08,15.11,15.04,15.11,217
20091201|2009-08-31 08:30,31,15.1,15.12,15.05,15.06,128
20091201|2009-08-31 09:00,31,15.07,15.1,15,15.03,103
20091201|2009-08-31 09:30,31,15.02,15.03,14.95,15,111
20091201|2009-08-31 10:00,31,15.02,15.02,14.96,14.96,32
20091201|2009-08-31 10:30,31,14.96,14.97,14.91,14.91,96
20091201|2009-09-01 01:00,1,15.07,15.07,14.88,14.9,289
20091201|2009-09-01 01:30,1,14.9,15.05,14.9,14.96,223
20091201|2009-09-01 02:00,1,14.99,15.08,14.95,14.95,317
20091201|2009-09-01 02:30,1,14.95,15.02,14.92,15,549
20091201|2009-09-01 03:00,1,15,15.05,14.95,14.95,317
20091201|2009-09-01 03:30,1,14.94,14.96,14.88,14.96,324
20091201|2009-09-01 04:00,1,14.96,14.97,14.91,14.91,178
20091201|2009-09-01 04:30,1,14.91,14.94,14.87,14.94,287
20091201|2009-09-01 05:00,1,14.89,14.89,14.81,14.82,193
20091201|2009-09-01 05:30,1,14.82,14.85,14.76,14.77,486
20091201|2009-09-01 06:00,1,14.76,14.82,14.75,14.81,321
20091201|2009-09-01 06:30,1,14.83,14.85,14.8,14.85,253
20091201|2009-09-01 07:00,1,14.85,14.87,14.84,14.85,126
20091201|2009-09-01 07:30,1,14.85,14.85,14.77,14.77,91
20091201|2009-09-01 08:00,1,14.78,14.81,14.77,14.8,147
20091201|2009-09-01 08:30,1,14.81,14.88,14.8,14.82,240
20091201|2009-09-01 09:00,1,14.83,14.92,14.82,14.89,327
20091201|2009-09-01 09:30,1,14.86,14.87,14.83,14.86,137
20091201|2009-09-01 10:00,1,14.84,14.86,14.81,14.81,316
20091201|2009-09-01 10:30,1,14.81,14.82,14.77,14.82,223
20091201|2009-09-02 01:00,2,14.75,14.77,14.66,14.77,179
20091201|2009-09-02 01:30,2,14.77,14.84,14.77,14.84,65
20091201|2009-09-02 02:00,2,14.83,14.84,14.75,14.77,190
20091201|2009-09-02 02:30,2,14.78,14.8,14.76,14.76,269
20091201|2009-09-02 03:00,2,14.77,14.82,14.76,14.82,254
20091201|2009-09-02 03:30,2,14.83,14.91,14.81,14.91,207
20091201|2009-09-02 04:00,2,14.92,14.92,14.87,14.87,59
20091201|2009-09-02 04:30,2,14.89,14.93,14.89,14.9,50
20091201|2009-09-02 05:00,2,14.88,14.9,14.87,14.9,42
20091201|2009-09-02 05:30,2,14.91,15.02,14.91,15,381
20091201|2009-09-02 06:00,2,14.97,15.01,14.97,14.97,77
20091201|2009-09-02 06:30,2,14.97,14.99,14.94,14.95,50
20091201|2009-09-02 07:00,2,14.96,14.96,14.91,14.91,119
20091201|2009-09-02 07:30,2,14.95,14.95,14.88,14.91,73
20091201|2009-09-02 08:00,2,14.88,14.93,14.85,14.93,191
20091201|2009-09-02 08:30,2,14.9,14.96,14.9,14.95,36
20091201|2009-09-02 09:00,2,14.93,14.95,14.91,14.95,186
20091201|2009-09-02 09:30,2,14.91,15.07,14.9,15.07,281
20091201|2009-09-02 10:00,2,15.07,15.11,15.05,15.1,336
20091201|2009-09-02 10:30,2,15.1,15.12,15.05,15.05,303
20091201|2009-09-03 01:00,3,15,15.24,15,15.24,96
20091201|2009-09-03 01:30,3,15.2,15.28,15.19,15.19,436
20091201|2009-09-03 02:00,3,15.21,15.23,15.2,15.21,53
20091201|2009-09-03 02:30,3,15.2,15.34,15.2,15.3,507
20091201|2009-09-03 03:00,3,15.29,15.32,15.29,15.3,47
20091201|2009-09-03 03:30,3,15.32,15.42,15.32,15.35,610
20091201|2009-09-03 04:00,3,15.35,15.35,15.34,15.34,45
20091201|2009-09-03 04:30,3,15.34,15.35,15.34,15.35,21
20091201|2009-09-03 05:00,3,15.37,15.38,15.34,15.34,125
20091201|2009-09-03 05:30,3,15.33,15.35,15.33,15.35,25
20091201|2009-09-03 06:00,3,15.35,15.37,15.32,15.35,117
20091201|2009-09-03 06:30,3,15.37,15.38,15.34,15.36,81
20091201|2009-09-03 07:00,3,15.33,15.35,15.32,15.32,56
20091201|2009-09-03 07:30,3,15.31,15.33,15.26,15.26,184
20091201|2009-09-03 08:00,3,15.27,15.3,15.26,15.3,116
20091201|2009-09-03 08:30,3,15.32,15.33,15.29,15.32,156
20091201|2009-09-03 09:00,3,15.29,15.33,15.29,15.3,133
20091201|2009-09-03 09:30,3,15.3,15.43,15.3,15.36,306
20091201|2009-09-03 10:00,3,15.37,15.38,15.35,15.35,66
20091201|2009-09-03 10:30,3,15.34,15.39,15.31,15.39,259
20091201|2009-09-04 01:00,4,15.4,15.45,15.35,15.45,62
20091201|2009-09-04 01:30,4,15.46,15.48,15.4,15.4,30
20091201|2009-09-04 02:00,4,15.43,15.48,15.43,15.46,88
20091201|2009-09-04 02:30,4,15.45,15.54,15.45,15.48,262
20091201|2009-09-04 03:00,4,15.48,15.49,15.43,15.45,177
20091201|2009-09-04 03:30,4,15.43,15.44,15.42,15.43,77
20091201|2009-09-04 04:00,4,15.44,15.45,15.37,15.37,145
20091201|2009-09-04 04:30,4,15.4,15.45,15.39,15.4,92
20091201|2009-09-04 05:00,4,15.41,15.41,15.37,15.37,27
20091201|2009-09-04 05:30,4,15.36,15.36,15.3,15.33,257
20091201|2009-09-04 06:00,4,15.35,15.35,15.32,15.32,29
20091201|2009-09-04 06:30,4,15.34,15.34,15.3,15.32,120
20091201|2009-09-04 07:00,4,15.33,15.35,15.31,15.35,56
20091201|2009-09-04 07:30,4,15.31,15.35,15.21,15.23,192
20091201|2009-09-04 08:00,4,15.25,15.26,15.19,15.22,201
20091201|2009-09-04 08:30,4,15.22,15.29,15.21,15.24,83
20091201|2009-09-04 09:00,4,15.24,15.29,15.24,15.29,143
20091201|2009-09-04 09:30,4,15.29,15.32,15.25,15.25,65
20091201|2009-09-04 10:00,4,15.25,15.28,15.22,15.25,56
20091201|2009-09-04 10:30,4,15.22,15.24,15.2,15.21,144
20091201|2009-09-07 01:00,7,15.3,15.3,15.16,15.16,11
20091201|2009-09-07 01:30,7,15.25,15.28,15.25,15.28,11
20091201|2009-09-07 02:00,7,15.3,15.36,15.3,15.32,141
20091201|2009-09-07 02:30,7,15.33,15.33,15.29,15.3,24
20091201|2009-09-07 03:00,7,15.31,15.31,15.26,15.27,104
20091201|2009-09-07 03:30,7,15.28,15.3,15.28,15.29,36
20091201|2009-09-07 04:00,7,15.29,15.32,15.28,15.32,44
20091201|2009-09-07 04:30,7,15.28,15.31,15.28,15.31,75
20091201|2009-09-07 05:00,7,15.29,15.32,15.28,15.32,75
20091201|2009-09-07 05:30,7,15.31,15.32,15.3,15.32,25
20091201|2009-09-07 06:00,7,15.33,15.35,15.32,15.33,200
20091201|2009-09-07 06:30,7,15.34,15.34,15.33,15.33,7
20091201|2009-09-07 07:00,7,15.33,15.36,15.33,15.35,53
20091201|2009-09-07 07:30,7,15.33,15.33,15.3,15.3,123
20091201|2009-09-07 08:00,7,15.32,15.34,15.32,15.34,7
20091201|2009-09-08 01:00,8,15.25,15.4,15.25,15.4,28
20091201|2009-09-08 01:30,8,15.39,15.43,15.38,15.4,87
20091201|2009-09-08 02:00,8,15.4,15.4,15.39,15.39,65
20091201|2009-09-08 02:30,8,15.39,15.43,15.39,15.41,144
20091201|2009-09-08 03:00,8,15.43,15.53,15.43,15.48,431
20091201|2009-09-08 03:30,8,15.5,15.5,15.47,15.47,58
20091201|2009-09-08 04:00,8,15.5,15.52,15.49,15.52,98
20091201|2009-09-08 04:30,8,15.51,15.56,15.48,15.49,230
20091201|2009-09-08 05:00,8,15.48,15.49,15.46,15.47,113
20091201|2009-09-08 05:30,8,15.46,15.46,15.42,15.45,238
20091201|2009-09-08 06:00,8,15.43,15.46,15.43,15.46,14
20091201|2009-09-08 06:30,8,15.46,15.48,15.46,15.46,12
20091201|2009-09-08 07:00,8,15.48,15.51,15.48,15.51,30
20091201|2009-09-08 07:30,8,15.5,15.58,15.5,15.55,402
20091201|2009-09-08 08:00,8,15.55,15.56,15.5,15.51,101
20091201|2009-09-08 08:30,8,15.5,15.5,15.48,15.49,30
20091201|2009-09-08 09:00,8,15.47,15.49,15.45,15.49,101
20091201|2009-09-08 09:30,8,15.5,15.55,15.49,15.5,314
20091201|2009-09-08 10:00,8,15.5,15.52,15.45,15.45,102
20091201|2009-09-08 10:30,8,15.46,15.5,15.43,15.43,202
20091201|2009-09-09 01:00,9,15.47,15.47,15.47,15.47,5
20091201|2009-09-09 01:30,9,15.41,15.41,15.38,15.38,16
20091201|2009-09-09 02:00,9,15.41,15.43,15.35,15.35,92
20091201|2009-09-09 02:30,9,15.35,15.35,15.28,15.35,205
20091201|2009-09-09 03:00,9,15.3,15.31,15.24,15.26,233
20091201|2009-09-09 03:30,9,15.26,15.29,15.23,15.29,163
20091201|2009-09-09 04:00,9,15.28,15.28,15.27,15.27,22
20091201|2009-09-09 04:30,9,15.25,15.25,15.18,15.2,283
20091201|2009-09-09 05:00,9,15.2,15.22,15.2,15.22,27
20091201|2009-09-09 05:30,9,15.19,15.2,15.17,15.18,57
20091201|2009-09-09 06:00,9,15.18,15.2,15.17,15.17,6
20091201|2009-09-09 06:30,9,15.21,15.26,15.2,15.21,70
20091201|2009-09-09 07:00,9,15.2,15.28,15.2,15.24,90
20091201|2009-09-09 07:30,9,15.24,15.28,15.22,15.24,164
20091201|2009-09-09 08:00,9,15.24,15.25,15.21,15.23,235
20091201|2009-09-09 08:30,9,15.22,15.22,15.17,15.19,122
20091201|2009-09-09 09:00,9,15.19,15.21,15.17,15.21,251
20091201|2009-09-09 09:30,9,15.21,15.21,15.2,15.2,126
20091201|2009-09-09 10:00,9,15.16,15.2,15.16,15.18,15
20091201|2009-09-09 10:30,9,15.17,15.18,15.15,15.17,253
20091201|2009-09-10 01:00,10,15.16,15.24,15.16,15.22,13
20091201|2009-09-10 01:30,10,15.21,15.21,15.11,15.17,61
20091201|2009-09-10 02:00,10,15.17,15.17,15.11,15.11,24
20091201|2009-09-10 02:30,10,15.11,15.13,15.06,15.12,250
20091201|2009-09-10 03:00,10,15.13,15.15,15.13,15.13,47
20091201|2009-09-10 03:30,10,15.14,15.18,15.13,15.13,440
20091201|2009-09-10 04:00,10,15.13,15.2,15.13,15.18,536
20091201|2009-09-10 04:30,10,15.18,15.19,15.16,15.17,186
20091201|2009-09-10 05:00,10,15.16,15.16,15.15,15.15,246
20091201|2009-09-10 05:30,10,15.17,15.21,15.17,15.18,67
20091201|2009-09-10 06:00,10,15.17,15.17,15.17,15.17,5
20091201|2009-09-10 06:30,10,15.2,15.21,15.16,15.16,14
20091201|2009-09-10 07:00,10,15.18,15.2,15.15,15.15,44
20091201|2009-09-10 07:30,10,15.14,15.18,15.14,15.18,34
20091201|2009-09-10 08:00,10,15.15,15.16,15.11,15.12,136
20091201|2009-09-10 08:30,10,15.11,15.15,15.1,15.15,103
20091201|2009-09-10 09:00,10,15.15,15.16,15.12,15.14,107
20091201|2009-09-10 09:30,10,15.16,15.16,15.15,15.15,125
20091201|2009-09-10 10:00,10,15.15,15.15,15.08,15.09,183
20091201|2009-09-10 10:30,10,15.08,15.14,15.08,15.08,118
20091201|2009-09-11 01:00,11,15.03,15.19,15.03,15.13,26
20091201|2009-09-11 01:30,11,15.13,15.15,15.12,15.15,25
20091201|2009-09-11 02:00,11,15.14,15.18,15.13,15.15,82
20091201|2009-09-11 02:30,11,15.16,15.16,15.15,15.15,28
20091201|2009-09-11 03:00,11,15.14,15.14,15.11,15.11,27
20091201|2009-09-11 03:30,11,15.12,15.13,15.12,15.13,126
20091201|2009-09-11 04:00,11,15.13,15.14,15.13,15.13,39
20091201|2009-09-11 04:30,11,15.13,15.14,15.1,15.1,41
20091201|2009-09-11 05:00,11,15.11,15.11,15.09,15.11,326
20091201|2009-09-11 05:30,11,15.09,15.1,15.06,15.1,92
20091201|2009-09-11 06:00,11,15.07,15.09,15.07,15.09,10
20091201|2009-09-11 06:30,11,15.07,15.08,15.05,15.06,133
20091201|2009-09-11 07:00,11,15.05,15.05,14.98,15.02,356
20091201|2009-09-11 07:30,11,15.02,15.02,14.84,14.87,883
20091201|2009-09-11 08:00,11,14.87,14.92,14.85,14.89,493
20091201|2009-09-11 08:30,11,14.9,14.9,14.85,14.86,288
20091201|2009-09-11 09:00,11,14.87,14.89,14.7,14.72,574
20091201|2009-09-11 09:30,11,14.73,14.75,14.55,14.55,396
20091201|2009-09-11 10:00,11,14.56,14.63,14.55,14.55,181
20091201|2009-09-11 10:30,11,14.56,14.64,14.5,14.56,248
20091201|2009-09-14 01:00,14,14.4,14.45,14.29,14.37,305
20091201|2009-09-14 01:30,14,14.35,14.35,14.23,14.24,694
20091201|2009-09-14 02:00,14,14.26,14.28,14.01,14.18,675
20091201|2009-09-14 02:30,14,14.19,14.25,14.18,14.2,315
20091201|2009-09-14 03:00,14,14.2,14.22,14.1,14.1,116
20091201|2009-09-14 03:30,14,14.1,14.1,13.91,14.05,720
20091201|2009-09-14 04:00,14,14.06,14.07,14.03,14.07,44
20091201|2009-09-14 04:30,14,14.08,14.17,14.08,14.15,206
20091201|2009-09-14 05:00,14,14.15,14.2,14.15,14.17,194
20091201|2009-09-14 05:30,14,14.17,14.17,14.09,14.09,69
20091201|2009-09-14 06:00,14,14.13,14.14,14.11,14.14,53
20091201|2009-09-14 06:30,14,14.13,14.13,14.13,14.13,18
20091201|2009-09-14 07:00,14,14.1,14.1,14.05,14.05,71
20091201|2009-09-14 07:30,14,14.02,14.1,14.02,14.1,214
20091201|2009-09-14 08:00,14,14.1,14.1,13.9,13.97,1071
20091201|2009-09-14 08:30,14,13.95,14.1,13.95,14.09,433
20091201|2009-09-14 09:00,14,14.06,14.06,13.99,14.02,417
20091201|2009-09-14 09:30,14,13.98,14.08,13.97,13.97,138
20091201|2009-09-14 10:00,14,13.98,13.98,13.86,13.86,558
20091201|2009-09-14 10:30,14,13.9,13.92,13.85,13.9,376
20091201|2009-09-15 01:00,15,13.8,14,13.8,14,174
20091201|2009-09-15 01:30,15,14.03,14.17,14,14.13,208
20091201|2009-09-15 02:00,15,14.1,14.16,14.05,14.16,483
20091201|2009-09-15 02:30,15,14.16,14.16,14.08,14.08,295
20091201|2009-09-15 03:00,15,14.1,14.11,14.07,14.08,247
20091201|2009-09-15 03:30,15,14.07,14.15,14.06,14.15,65
20091201|2009-09-15 04:00,15,14.14,14.14,14.07,14.09,90
20091201|2009-09-15 04:30,15,14.09,14.09,14.07,14.07,52
20091201|2009-09-15 05:00,15,14.07,14.12,14.05,14.12,310
20091201|2009-09-15 05:30,15,14.14,14.15,14.14,14.15,69
20091201|2009-09-15 06:00,15,14.16,14.18,14.13,14.15,104
20091201|2009-09-15 06:30,15,14.15,14.16,14.12,14.15,87
20091201|2009-09-15 07:00,15,14.15,14.22,14.15,14.22,505
20091201|2009-09-15 07:30,15,14.21,14.25,14.16,14.18,515
20091201|2009-09-15 08:00,15,14.17,14.25,14.16,14.18,109
20091201|2009-09-15 08:30,15,14.22,14.24,14.18,14.24,54
20091201|2009-09-15 09:00,15,14.25,14.25,14.17,14.2,288
20091201|2009-09-15 09:30,15,14.2,14.2,14.2,14.2,115
20091201|2009-09-15 10:00,15,14.2,14.2,14.19,14.19,152
20091201|2009-09-15 10:30,15,14.17,14.3,14.17,14.27,940
20091201|2009-09-16 01:00,16,14.3,14.45,14.3,14.35,108
20091201|2009-09-16 01:30,16,14.35,14.35,14.3,14.35,132
20091201|2009-09-16 02:00,16,14.35,14.45,14.35,14.39,262
20091201|2009-09-16 02:30,16,14.37,14.41,14.35,14.41,136
20091201|2009-09-16 03:00,16,14.4,14.47,14.37,14.38,239
20091201|2009-09-16 03:30,16,14.37,14.4,14.26,14.4,285
20091201|2009-09-16 04:00,16,14.35,14.36,14.35,14.35,26
20091201|2009-09-16 04:30,16,14.39,14.4,14.36,14.36,53
20091201|2009-09-16 05:00,16,14.39,14.4,14.35,14.38,122
20091201|2009-09-16 05:30,16,14.38,14.39,14.34,14.34,63
20091201|2009-09-16 06:00,16,14.36,14.38,14.33,14.33,159
20091201|2009-09-16 06:30,16,14.34,14.35,14.29,14.3,122
20091201|2009-09-16 07:00,16,14.3,14.33,14.3,14.3,127
20091201|2009-09-16 07:30,16,14.3,14.3,14.27,14.28,120
20091201|2009-09-16 08:00,16,14.27,14.27,14.19,14.23,465
20091201|2009-09-16 08:30,16,14.23,14.25,14.18,14.2,146
20091201|2009-09-16 09:00,16,14.2,14.2,14.18,14.18,46
20091201|2009-09-16 09:30,16,14.24,14.25,14.13,14.16,933
20091201|2009-09-16 10:00,16,14.15,14.16,14.04,14.06,418
20091201|2009-09-16 10:30,16,14.06,14.13,14.05,14.06,677
20091201|2009-09-17 01:00,17,14.1,14.14,14.06,14.1,57
20091201|2009-09-17 01:30,17,14.09,14.09,13.95,14.02,493
20091201|2009-09-17 02:00,17,14.04,14.07,14,14,146
20091201|2009-09-17 02:30,17,14,14.01,13.91,13.94,437
20091201|2009-09-17 03:00,17,13.95,13.96,13.89,13.89,326
20091201|2009-09-17 03:30,17,13.88,13.91,13.87,13.88,382
20091201|2009-09-17 04:00,17,13.88,13.94,13.87,13.91,132
20091201|2009-09-17 04:30,17,13.92,13.99,13.92,13.95,150
20091201|2009-09-17 05:00,17,13.95,13.96,13.93,13.96,223
20091201|2009-09-17 05:30,17,13.96,13.97,13.96,13.97,6
20091201|2009-09-17 06:00,17,13.97,13.98,13.95,13.95,34
20091201|2009-09-17 06:30,17,13.95,13.96,13.9,13.94,117
20091201|2009-09-17 07:00,17,13.9,13.92,13.9,13.92,142
20091201|2009-09-17 07:30,17,13.91,13.96,13.9,13.96,414
20091201|2009-09-17 08:00,17,13.97,14,13.77,13.86,727
20091201|2009-09-17 08:30,17,13.82,13.84,13.75,13.8,336
20091201|2009-09-17 09:00,17,13.8,13.83,13.69,13.7,369
20091201|2009-09-17 09:30,17,13.7,13.7,13.65,13.66,315
20091201|2009-09-17 10:00,17,13.65,13.72,13.58,13.72,698
20091201|2009-09-17 10:30,17,13.72,13.72,13.6,13.61,492
20091201|2009-09-18 01:00,18,13.8,13.8,13.55,13.65,126
20091201|2009-09-18 01:30,18,13.7,13.73,13.63,13.65,250
20091201|2009-09-18 02:00,18,13.64,13.75,13.63,13.7,119
20091201|2009-09-18 02:30,18,13.67,13.76,13.67,13.75,293
20091201|2009-09-18 03:00,18,13.75,13.76,13.73,13.76,222
20091201|2009-09-18 03:30,18,13.76,13.77,13.75,13.75,211
20091201|2009-09-18 04:00,18,13.76,13.86,13.75,13.85,383
20091201|2009-09-18 04:30,18,13.84,13.88,13.81,13.82,205
20091201|2009-09-18 05:00,18,13.8,13.93,13.8,13.92,318
20091201|2009-09-18 05:30,18,13.93,13.93,13.82,13.86,111
20091201|2009-09-18 06:00,18,13.81,13.84,13.81,13.84,37
20091201|2009-09-18 06:30,18,13.83,13.83,13.7,13.7,263
20091201|2009-09-18 07:00,18,13.69,13.72,13.56,13.61,403
20091201|2009-09-18 07:30,18,13.61,13.61,13.55,13.6,379
20091201|2009-09-18 08:00,18,13.6,13.64,13.6,13.64,80
20091201|2009-09-18 08:30,18,13.61,13.61,13.54,13.55,142
20091201|2009-09-18 09:00,18,13.54,13.58,13.53,13.57,58
20091201|2009-09-18 09:30,18,13.61,13.62,13.56,13.59,72
20091201|2009-09-18 10:00,18,13.6,13.6,13.6,13.6,12
20091201|2009-09-18 10:30,18,13.61,13.69,13.61,13.68,79
20091201|2009-09-21 01:00,21,13.75,13.75,13.66,13.74,131
20091201|2009-09-21 01:30,21,13.71,13.77,13.71,13.77,19
20091201|2009-09-21 02:00,21,13.74,13.82,13.74,13.76,70
20091201|2009-09-21 02:30,21,13.76,13.76,13.7,13.7,259
20091201|2009-09-21 03:00,21,13.71,13.74,13.71,13.71,9
20091201|2009-09-21 03:30,21,13.73,13.74,13.72,13.72,138
20091201|2009-09-21 04:00,21,13.74,13.75,13.72,13.72,46
20091201|2009-09-21 04:30,21,13.72,13.76,13.72,13.75,85
20091201|2009-09-21 05:00,21,13.75,13.75,13.73,13.73,15
20091201|2009-09-21 05:30,21,13.72,13.85,13.72,13.85,177
20091201|2009-09-21 06:00,21,13.85,13.9,13.83,13.9,105
20091201|2009-09-21 06:30,21,13.88,13.88,13.88,13.88,30
20091201|2009-09-21 07:00,21,13.88,13.88,13.83,13.83,106
20091201|2009-09-21 07:30,21,13.84,13.85,13.74,13.75,221
20091201|2009-09-21 08:00,21,13.76,13.78,13.68,13.78,362
20091201|2009-09-21 08:30,21,13.78,13.83,13.77,13.83,139
20091201|2009-09-21 09:00,21,13.84,13.85,13.81,13.84,82
20091201|2009-09-21 09:30,21,13.84,13.84,13.8,13.83,144
20091201|2009-09-21 10:00,21,13.82,13.9,13.82,13.9,503
20091201|2009-09-21 10:30,21,13.9,13.99,13.88,13.98,299
20091201|2009-09-22 01:00,22,14.07,14.16,13.98,14.16,374
20091201|2009-09-22 01:30,22,14.14,14.2,14.08,14.14,497
20091201|2009-09-22 02:00,22,14.1,14.1,14.01,14.07,297
20091201|2009-09-22 02:30,22,14.09,14.15,14.09,14.15,50
20091201|2009-09-22 03:00,22,14.15,14.15,14.13,14.14,20
20091201|2009-09-22 03:30,22,14.12,14.14,14.11,14.11,88
20091201|2009-09-22 04:00,22,14.1,14.1,14.09,14.09,39
20091201|2009-09-22 04:30,22,14.1,14.1,14.08,14.1,173
20091201|2009-09-22 05:00,22,14.09,14.14,14.09,14.13,251
20091201|2009-09-22 05:30,22,14.13,14.13,14.13,14.13,35
20091201|2009-09-22 06:00,22,14.12,14.15,14.11,14.12,77
20091201|2009-09-22 06:30,22,14.12,14.12,14.11,14.11,71
20091201|2009-09-22 07:00,22,14.1,14.1,14,14,154
20091201|2009-09-22 07:30,22,14,14.02,13.96,14.02,249
20091201|2009-09-22 08:00,22,14,14.01,13.92,13.92,168
20091201|2009-09-22 08:30,22,13.91,13.92,13.82,13.89,449
20091201|2009-09-22 09:00,22,13.85,13.9,13.85,13.87,152
20091201|2009-09-22 09:30,22,13.87,13.87,13.75,13.75,458
20091201|2009-09-22 10:00,22,13.75,13.77,13.75,13.75,126
20091201|2009-09-22 10:30,22,13.75,13.78,13.71,13.75,151
20091201|2009-09-23 01:00,23,13.7,13.7,13.63,13.68,78
20091201|2009-09-23 01:30,23,13.66,13.66,13.56,13.58,340
20091201|2009-09-23 02:00,23,13.57,13.6,13.47,13.55,1067
20091201|2009-09-23 02:30,23,13.55,13.56,13.45,13.47,472
20091201|2009-09-23 03:00,23,13.5,13.51,13.25,13.26,1602
20091201|2009-09-23 03:30,23,13.25,13.3,13.05,13.15,1368
20091201|2009-09-23 04:00,23,13.18,13.22,13.15,13.2,480
20091201|2009-09-23 04:30,23,13.21,13.22,13.15,13.16,499
20091201|2009-09-23 05:00,23,13.19,13.23,13.15,13.23,276
20091201|2009-09-23 05:30,23,13.24,13.3,13.17,13.19,199
20091201|2009-09-23 06:00,23,13.2,13.21,13.17,13.21,89
20091201|2009-09-23 06:30,23,13.21,13.29,13.21,13.29,45
20091201|2009-09-23 07:00,23,13.23,13.28,13.23,13.25,122
20091201|2009-09-23 07:30,23,13.24,13.24,13.21,13.24,44
20091201|2009-09-23 08:00,23,13.22,13.32,13.22,13.32,222
20091201|2009-09-23 08:30,23,13.3,13.3,13.24,13.24,277
20091201|2009-09-23 09:00,23,13.24,13.32,13.19,13.3,250
20091201|2009-09-23 09:30,23,13.28,13.33,13.18,13.33,488
20091201|2009-09-23 10:00,23,13.35,13.42,13.35,13.35,274
20091201|2009-09-23 10:30,23,13.35,13.4,13.31,13.34,300
20091201|2009-09-24 01:00,24,13.2,13.2,13.05,13.09,506
20091201|2009-09-24 01:30,24,13.06,13.13,13.06,13.13,455
20091201|2009-09-24 02:00,24,13.13,13.25,13.13,13.25,241
20091201|2009-09-24 02:30,24,13.26,13.26,13.12,13.12,317
20091201|2009-09-24 03:00,24,13.11,13.11,12.97,13,906
20091201|2009-09-24 03:30,24,13,13.04,12.91,13,859
20091201|2009-09-24 04:00,24,13,13.08,12.93,13.08,315
20091201|2009-09-24 04:30,24,13.08,13.08,13.03,13.03,73
20091201|2009-09-24 05:00,24,13.05,13.08,13.05,13.06,65
20091201|2009-09-24 05:30,24,13.08,13.11,13.06,13.07,103
20091201|2009-09-24 06:00,24,13.06,13.06,13.04,13.04,45
20091201|2009-09-24 06:30,24,13.05,13.05,12.93,12.93,443
20091201|2009-09-24 07:00,24,12.98,13.04,12.96,13.01,77
20091201|2009-09-24 07:30,24,13.04,13.08,12.75,12.77,1377
20091201|2009-09-24 08:00,24,12.79,12.85,12.7,12.72,1016
20091201|2009-09-24 08:30,24,12.75,12.8,12.68,12.73,758
20091201|2009-09-24 09:00,24,12.79,12.85,12.69,12.69,345
20091201|2009-09-24 09:30,24,12.72,12.84,12.69,12.81,274
20091201|2009-09-24 10:00,24,12.81,12.85,12.81,12.83,97
20091201|2009-09-24 10:30,24,12.82,12.83,12.77,12.79,360
20091201|2009-09-25 01:00,25,12.73,12.99,12.73,12.99,168
20091201|2009-09-25 01:30,25,13,13.07,12.95,13.04,262
20091201|2009-09-25 02:00,25,13,13.06,12.96,12.99,206
20091201|2009-09-25 02:30,25,13,13.21,13,13.18,838
20091201|2009-09-25 03:00,25,13.19,13.19,13.1,13.15,247
20091201|2009-09-25 03:30,25,13.19,13.24,13.19,13.21,147
20091201|2009-09-25 04:00,25,13.17,13.21,13.15,13.21,51
20091201|2009-09-25 04:30,25,13.2,13.27,13.2,13.27,60
20091201|2009-09-25 05:00,25,13.26,13.3,13.22,13.24,318
20091201|2009-09-25 05:30,25,13.21,13.25,13.21,13.23,132
20091201|2009-09-25 06:00,25,13.21,13.21,13.13,13.13,192
20091201|2009-09-25 06:30,25,13.13,13.15,13.1,13.15,108
20091201|2009-09-25 07:00,25,13.1,13.1,12.9,12.9,530
20091201|2009-09-25 07:30,25,12.91,12.93,12.8,12.87,536
20091201|2009-09-25 08:00,25,12.87,13.05,12.86,13.05,416
20091201|2009-09-25 08:30,25,13.06,13.15,13.06,13.13,157
20091201|2009-09-25 09:00,25,13.17,13.19,13.07,13.1,273
20091201|2009-09-25 09:30,25,13.13,13.13,13.07,13.07,62
20091201|2009-09-25 10:00,25,13.1,13.12,13.04,13.09,70
20091201|2009-09-25 10:30,25,13.11,13.15,13.09,13.11,192
20091201|2009-09-28 01:00,28,12.84,12.95,12.8,12.95,30
20091201|2009-09-28 01:30,28,12.98,13.04,12.97,12.98,27
20091201|2009-09-28 02:00,28,13.04,13.07,13.04,13.05,15
20091201|2009-09-28 02:30,28,13.07,13.16,13.06,13.16,95
20091201|2009-09-28 03:00,28,13.17,13.17,13.09,13.09,109
20091201|2009-09-28 03:30,28,13.1,13.28,13.08,13.28,272
20091201|2009-09-28 04:00,28,13.27,13.28,13.21,13.21,62
20091201|2009-09-28 04:30,28,13.2,13.23,13.17,13.22,191
20091201|2009-09-28 05:00,28,13.2,13.21,13.2,13.21,22
20091201|2009-09-28 05:30,28,13.2,13.2,13.2,13.2,15
20091201|2009-09-28 06:00,28,13.22,13.25,13.21,13.25,101
20091201|2009-09-28 06:30,28,13.29,13.29,13.2,13.2,125
20091201|2009-09-28 07:00,28,13.21,13.36,13.21,13.35,543
20091201|2009-09-28 07:30,28,13.34,13.45,13.29,13.29,742
20091201|2009-09-28 08:00,28,13.28,13.31,13.26,13.3,236
20091201|2009-09-28 08:30,28,13.28,13.29,13.26,13.26,104
20091201|2009-09-28 09:00,28,13.26,13.26,13.21,13.25,401
20091201|2009-09-28 09:30,28,13.25,13.43,13.25,13.39,265
20091201|2009-09-28 10:00,28,13.4,13.53,13.35,13.53,529
20091201|2009-09-28 10:30,28,13.54,13.55,13.43,13.44,442
20091201|2009-09-29 01:00,29,13.5,13.5,13.38,13.4,179
20091201|2009-09-29 01:30,29,13.4,13.54,13.4,13.54,166
20091201|2009-09-29 02:00,29,13.54,13.54,13.28,13.37,269
20091201|2009-09-29 02:30,29,13.31,13.37,13.23,13.25,575
20091201|2009-09-29 03:00,29,13.26,13.32,13.25,13.31,144
20091201|2009-09-29 03:30,29,13.31,13.35,13.31,13.34,104
20091201|2009-09-29 04:00,29,13.33,13.33,13.17,13.17,452
20091201|2009-09-29 04:30,29,13.16,13.19,13.15,13.16,278
20091201|2009-09-29 05:00,29,13.19,13.21,13.19,13.2,66
20091201|2009-09-29 05:30,29,13.19,13.2,13.17,13.17,98
20091201|2009-09-29 06:00,29,13.19,13.25,13.19,13.23,40
20091201|2009-09-29 06:30,29,13.25,13.25,13.19,13.23,54
20091201|2009-09-29 07:00,29,13.19,13.23,13.11,13.16,777
20091201|2009-09-29 07:30,29,13.14,13.14,13.06,13.07,317
20091201|2009-09-29 08:00,29,13.07,13.12,13.07,13.12,243
20091201|2009-09-29 08:30,29,13.12,13.18,13.1,13.1,184
20091201|2009-09-29 09:00,29,13.06,13.11,13.05,13.06,256
20091201|2009-09-29 09:30,29,13.1,13.15,13.08,13.15,312
20091201|2009-09-29 10:00,29,13.12,13.16,13.11,13.14,109
20091201|2009-09-29 10:30,29,13.14,13.16,13.09,13.1,244
20091201|2009-09-29 11:00,29,13.11,13.11,13.11,13.11,1
20091201|2009-09-30 01:00,30,13.2,13.2,13.13,13.13,93
20091201|2009-09-30 01:30,30,13.13,13.15,13.07,13.07,158
20091201|2009-09-30 02:00,30,13.07,13.07,12.99,13,197
20091201|2009-09-30 02:30,30,12.98,12.98,12.91,12.93,316
20091201|2009-09-30 03:00,30,12.92,13,12.9,12.96,483
20091201|2009-09-30 03:30,30,12.96,13.05,12.96,13.03,149
20091201|2009-09-30 04:00,30,13.04,13.1,13.04,13.08,85
20091201|2009-09-30 04:30,30,13.05,13.1,13.05,13.05,64
20091201|2009-09-30 05:00,30,13.04,13.16,13.04,13.12,120
20091201|2009-09-30 05:30,30,13.12,13.16,13.12,13.15,90
20091201|2009-09-30 06:00,30,13.15,13.15,13.1,13.1,91
20091201|2009-09-30 06:30,30,13.12,13.15,13.07,13.07,344
20091201|2009-09-30 07:00,30,13.05,13.07,13,13.02,231
20091201|2009-09-30 07:30,30,13.03,13.05,13.01,13.01,101
20091201|2009-09-30 08:00,30,13.01,13.06,13,13.05,121
20091201|2009-09-30 08:30,30,13.04,13.05,12.99,12.99,119
20091201|2009-09-30 09:00,30,13,13.05,12.99,13.01,76
20091201|2009-09-30 09:30,30,13.05,13.19,13.05,13.19,283
20091201|2009-09-30 10:00,30,13.2,13.29,13.16,13.26,448
20091201|2009-09-30 10:30,30,13.26,13.39,13.25,13.36,834
20091201|2009-10-01 01:00,1,13.45,13.46,13.3,13.36,173
20091201|2009-10-01 01:30,1,13.39,13.39,13.3,13.38,134
20091201|2009-10-01 02:00,1,13.36,13.45,13.35,13.4,259
20091201|2009-10-01 02:30,1,13.37,13.38,13.31,13.32,87
20091201|2009-10-01 03:00,1,13.31,13.31,13.25,13.25,358
20091201|2009-10-01 03:30,1,13.25,13.28,13.25,13.28,36
20091201|2009-10-01 04:00,1,13.27,13.31,13.27,13.27,145
20091201|2009-10-01 04:30,1,13.29,13.37,13.26,13.27,98
20091201|2009-10-01 05:00,1,13.26,13.29,13.25,13.29,36
20091201|2009-10-01 05:30,1,13.29,13.31,13.29,13.29,54
20091201|2009-10-01 06:00,1,13.31,13.33,13.3,13.3,30
20091201|2009-10-01 06:30,1,13.31,13.31,13.27,13.27,253
20091201|2009-10-01 07:00,1,13.29,13.29,13.23,13.26,108
20091201|2009-10-01 07:30,1,13.29,13.37,13.29,13.37,99
20091201|2009-10-01 08:00,1,13.36,13.43,13.36,13.4,210
20091201|2009-10-01 08:30,1,13.4,13.4,13.4,13.4,27
20091201|2009-10-01 09:00,1,13.37,13.4,13.31,13.34,181
20091201|2009-10-01 09:30,1,13.33,13.34,13.22,13.26,742
20091201|2009-10-01 10:00,1,13.25,13.25,13.2,13.2,205
20091201|2009-10-01 10:30,1,13.2,13.26,13.19,13.19,314
20091201|2009-10-02 01:00,2,13.07,13.11,13.07,13.08,9
20091201|2009-10-02 01:30,2,13.1,13.18,13.1,13.12,41
20091201|2009-10-02 02:00,2,13.1,13.12,13,13.01,367
20091201|2009-10-02 02:30,2,13,13.05,12.99,13.02,241
20091201|2009-10-02 03:00,2,12.99,13.06,12.99,13.05,123
20091201|2009-10-02 03:30,2,13.04,13.08,13.04,13.06,45
20091201|2009-10-02 04:00,2,13.06,13.09,13.06,13.06,14
20091201|2009-10-02 04:30,2,13.07,13.08,13.05,13.05,25
20091201|2009-10-02 05:00,2,13.05,13.05,13.04,13.04,75
20091201|2009-10-02 05:30,2,13.05,13.08,13.05,13.08,70
20091201|2009-10-02 06:00,2,13.08,13.1,13.07,13.08,206
20091201|2009-10-02 06:30,2,13.08,13.12,13.08,13.1,55
20091201|2009-10-02 07:00,2,13.1,13.1,13.09,13.09,116
20091201|2009-10-02 07:30,2,13.08,13.1,13.03,13.05,409
20091201|2009-10-02 08:00,2,13.08,13.08,12.96,13,257
20091201|2009-10-02 08:30,2,13,13.03,13,13.03,52
20091201|2009-10-02 09:00,2,13,13.01,13,13.01,91
20091201|2009-10-02 09:30,2,13.06,13.06,13.04,13.05,40
20091201|2009-10-02 10:00,2,13.07,13.11,13.05,13.11,155
20091201|2009-10-02 10:30,2,13.11,13.11,13.03,13.04,170
20091201|2009-10-05 01:00,5,12.95,13.03,12.95,12.97,44
20091201|2009-10-05 01:30,5,13,13.01,12.96,13,91
20091201|2009-10-05 02:00,5,13.01,13.01,12.92,13,295
20091201|2009-10-05 02:30,5,12.99,13.01,12.97,12.98,23
20091201|2009-10-05 03:00,5,13.02,13.06,13.02,13.03,167
20091201|2009-10-05 03:30,5,13.03,13.03,13.02,13.02,88
20091201|2009-10-05 04:00,5,13.05,13.14,13.05,13.12,155
20091201|2009-10-05 04:30,5,13.15,13.18,13.13,13.13,102
20091201|2009-10-05 05:00,5,13.15,13.15,13.12,13.15,25
20091201|2009-10-05 05:30,5,13.18,13.2,13.16,13.18,130
20091201|2009-10-05 06:00,5,13.15,13.17,13.11,13.11,62
20091201|2009-10-05 06:30,5,13.11,13.15,13.11,13.15,29
20091201|2009-10-05 07:00,5,13.13,13.13,13.12,13.12,18
20091201|2009-10-05 07:30,5,13.11,13.12,13.09,13.09,183
20091201|2009-10-05 08:00,5,13.08,13.11,13.07,13.11,48
20091201|2009-10-05 08:30,5,13.12,13.15,13.12,13.15,17
20091201|2009-10-05 09:00,5,13.17,13.24,13.17,13.2,95
20091201|2009-10-05 09:30,5,13.16,13.18,13.05,13.1,499
20091201|2009-10-05 10:00,5,13.12,13.15,13.11,13.11,35
20091201|2009-10-05 10:30,5,13.11,13.15,13.11,13.11,70
20091201|2009-10-06 01:00,6,13.25,13.33,13.25,13.25,254
20091201|2009-10-06 01:30,6,13.28,13.4,13.28,13.32,372
20091201|2009-10-06 02:00,6,13.31,13.34,13.29,13.33,85
20091201|2009-10-06 02:30,6,13.34,13.4,13.3,13.39,273
20091201|2009-10-06 03:00,6,13.4,13.47,13.4,13.4,537
20091201|2009-10-06 03:30,6,13.41,13.41,13.34,13.35,188
20091201|2009-10-06 04:00,6,13.36,13.45,13.35,13.45,99
20091201|2009-10-06 04:30,6,13.42,13.45,13.41,13.41,137
20091201|2009-10-06 05:00,6,13.4,13.46,13.4,13.46,81
20091201|2009-10-06 05:30,6,13.43,13.43,13.39,13.4,148
20091201|2009-10-06 06:00,6,13.42,13.51,13.41,13.48,504
20091201|2009-10-06 06:30,6,13.5,13.53,13.43,13.52,403
20091201|2009-10-06 07:00,6,13.51,13.62,13.46,13.59,616
20091201|2009-10-06 07:30,6,13.58,13.58,13.5,13.52,124
20091201|2009-10-06 08:00,6,13.53,13.57,13.51,13.51,302
20091201|2009-10-06 08:30,6,13.51,13.6,13.51,13.6,248
20091201|2009-10-06 09:00,6,13.63,13.8,13.63,13.75,1120
20091201|2009-10-06 09:30,6,13.73,13.75,13.69,13.7,203
20091201|2009-10-06 10:00,6,13.76,13.8,13.73,13.75,197
20091201|2009-10-06 10:30,6,13.76,13.76,13.73,13.73,237
20091201|2009-10-07 01:00,7,13.81,13.92,13.75,13.86,370
20091201|2009-10-07 01:30,7,13.92,13.95,13.84,13.85,170
20091201|2009-10-07 02:00,7,13.84,13.94,13.84,13.93,170
20091201|2009-10-07 02:30,7,13.92,13.92,13.8,13.81,303
20091201|2009-10-07 03:00,7,13.8,13.8,13.78,13.79,166
20091201|2009-10-07 03:30,7,13.79,13.81,13.74,13.75,154
20091201|2009-10-07 04:00,7,13.75,13.75,13.67,13.69,313
20091201|2009-10-07 04:30,7,13.69,13.69,13.65,13.68,103
20091201|2009-10-07 05:00,7,13.69,13.75,13.69,13.74,247
20091201|2009-10-07 05:30,7,13.75,13.8,13.75,13.77,97
20091201|2009-10-07 06:00,7,13.76,13.76,13.72,13.72,102
20091201|2009-10-07 06:30,7,13.72,13.75,13.72,13.72,117
20091201|2009-10-07 07:00,7,13.75,13.75,13.75,13.75,21
20091201|2009-10-07 07:30,7,13.78,13.78,13.71,13.71,38
20091201|2009-10-07 08:00,7,13.74,13.84,13.74,13.8,102
20091201|2009-10-07 08:30,7,13.78,13.78,13.74,13.75,246
20091201|2009-10-07 09:00,7,13.75,13.75,13.66,13.69,126
20091201|2009-10-07 09:30,7,13.69,13.69,13.59,13.65,418
20091201|2009-10-07 10:00,7,13.66,13.71,13.66,13.66,121
20091201|2009-10-07 10:30,7,13.65,13.65,13.58,13.59,319
20091201|2009-10-08 01:00,8,13.69,13.69,13.61,13.61,52
20091201|2009-10-08 01:30,8,13.62,13.79,13.62,13.75,269
20091201|2009-10-08 02:00,8,13.75,13.75,13.66,13.68,125
20091201|2009-10-08 02:30,8,13.67,13.67,13.52,13.63,208
20091201|2009-10-08 03:00,8,13.58,13.58,13.5,13.51,246
20091201|2009-10-08 03:30,8,13.55,13.55,13.48,13.5,222
20091201|2009-10-08 04:00,8,13.5,13.5,13.4,13.45,819
20091201|2009-10-08 04:30,8,13.45,13.45,13.42,13.42,28
20091201|2009-10-08 05:00,8,13.41,13.43,13.35,13.37,260
20091201|2009-10-08 05:30,8,13.36,13.38,13.25,13.27,399
20091201|2009-10-08 06:00,8,13.31,13.32,13.29,13.3,41
20091201|2009-10-08 06:30,8,13.3,13.37,13.29,13.3,375
20091201|2009-10-08 07:00,8,13.3,13.35,13.25,13.34,464
20091201|2009-10-08 07:30,8,13.35,13.39,13.31,13.31,77
20091201|2009-10-08 08:00,8,13.31,13.32,13.25,13.26,272
20091201|2009-10-08 08:30,8,13.29,13.32,13.29,13.29,98
20091201|2009-10-08 09:00,8,13.29,13.3,13.27,13.3,84
20091201|2009-10-08 09:30,8,13.3,13.42,13.3,13.38,414
20091201|2009-10-08 10:00,8,13.4,13.46,13.38,13.44,228
20091201|2009-10-08 10:30,8,13.41,13.45,13.35,13.44,374
20091201|2009-10-12 01:00,12,13.93,13.96,13.78,13.8,64
20091201|2009-10-12 01:30,12,13.8,13.91,13.8,13.91,99
20091201|2009-10-12 02:00,12,13.9,14.02,13.87,13.9,550
20091201|2009-10-12 02:30,12,13.88,13.88,13.85,13.85,173
20091201|2009-10-12 03:00,12,13.88,13.9,13.85,13.85,38
20091201|2009-10-12 03:30,12,13.85,13.85,13.83,13.84,230
20091201|2009-10-12 04:00,12,13.9,13.97,13.9,13.97,154
20091201|2009-10-12 04:30,12,13.95,13.95,13.95,13.95,27
20091201|2009-10-12 05:00,12,13.97,13.99,13.94,13.94,91
20091201|2009-10-12 05:30,12,13.97,13.97,13.94,13.96,99
20091201|2009-10-12 06:00,12,13.94,13.94,13.93,13.93,12
20091201|2009-10-12 06:30,12,13.92,13.94,13.92,13.94,35
20091201|2009-10-12 07:00,12,13.92,13.97,13.91,13.97,128
20091201|2009-10-12 07:30,12,13.97,14.09,13.97,14.06,836
20091201|2009-10-12 08:00,12,14.09,14.25,14.09,14.23,908
20091201|2009-10-12 08:30,12,14.23,14.38,14.2,14.23,1359
20091201|2009-10-12 09:00,12,14.24,14.3,14.21,14.23,366
20091201|2009-10-12 09:30,12,14.24,14.27,14.24,14.27,33
20091201|2009-10-12 10:00,12,14.28,14.35,14.28,14.33,283
20091201|2009-10-12 10:30,12,14.31,14.33,14.26,14.27,352
20091201|2009-10-13 01:00,13,14.28,14.28,14.12,14.12,176
20091201|2009-10-13 01:30,13,14.14,14.35,14.14,14.26,281
20091201|2009-10-13 02:00,13,14.27,14.3,14.21,14.27,339
20091201|2009-10-13 02:30,13,14.28,14.45,14.28,14.33,485
20091201|2009-10-13 03:00,13,14.33,14.37,14.31,14.32,170
20091201|2009-10-13 03:30,13,14.32,14.4,14.31,14.4,124
20091201|2009-10-13 04:00,13,14.4,14.4,14.34,14.37,241
20091201|2009-10-13 04:30,13,14.37,14.38,14.36,14.37,61
20091201|2009-10-13 05:00,13,14.37,14.48,14.37,14.48,154
20091201|2009-10-13 05:30,13,14.48,14.48,14.45,14.45,152
20091201|2009-10-13 06:00,13,14.47,14.52,14.47,14.5,129
20091201|2009-10-13 06:30,13,14.51,14.51,14.5,14.5,139
20091201|2009-10-13 07:00,13,14.5,14.5,14.43,14.45,213
20091201|2009-10-13 07:30,13,14.42,14.45,14.31,14.31,250
20091201|2009-10-13 08:00,13,14.31,14.38,14.26,14.26,344
20091201|2009-10-13 08:30,13,14.25,14.31,14.21,14.27,330
20091201|2009-10-13 09:00,13,14.27,14.33,14.27,14.31,41
20091201|2009-10-13 09:30,13,14.31,14.41,14.31,14.4,292
20091201|2009-10-13 10:00,13,14.37,14.37,14.25,14.28,207
20091201|2009-10-13 10:30,13,14.28,14.35,14.2,14.33,569
20091201|2009-10-14 01:00,14,14.5,14.81,14.5,14.67,194
20091201|2009-10-14 01:30,14,14.61,14.61,14.48,14.5,224
20091201|2009-10-14 02:00,14,14.49,14.54,14.48,14.51,184
20091201|2009-10-14 02:30,14,14.5,14.5,14.46,14.47,83
20091201|2009-10-14 03:00,14,14.46,14.54,14.46,14.47,167
20091201|2009-10-14 03:30,14,14.49,14.49,14.42,14.47,73
20091201|2009-10-14 04:00,14,14.48,14.55,14.48,14.51,183
20091201|2009-10-14 04:30,14,14.54,14.62,14.54,14.62,466
20091201|2009-10-14 05:00,14,14.57,14.58,14.51,14.54,187
20091201|2009-10-14 05:30,14,14.54,14.55,14.52,14.55,66
20091201|2009-10-14 06:00,14,14.55,14.57,14.53,14.55,71
20091201|2009-10-14 06:30,14,14.55,14.56,14.54,14.54,149
20091201|2009-10-14 07:00,14,14.54,14.54,14.5,14.53,114
20091201|2009-10-14 07:30,14,14.53,14.58,14.51,14.57,67
20091201|2009-10-14 08:00,14,14.58,14.6,14.55,14.55,146
20091201|2009-10-14 08:30,14,14.55,14.63,14.53,14.63,345
20091201|2009-10-14 09:00,14,14.64,14.65,14.58,14.58,251
20091201|2009-10-14 09:30,14,14.6,14.6,14.55,14.55,147
20091201|2009-10-14 10:00,14,14.52,14.52,14.45,14.45,310
20091201|2009-10-14 10:30,14,14.47,14.48,14.43,14.43,405
20091201|2009-10-15 01:00,15,14.46,14.47,14.32,14.32,307
20091201|2009-10-15 01:30,15,14.35,14.4,14.28,14.31,354
20091201|2009-10-15 02:00,15,14.3,14.3,14.16,14.16,243
20091201|2009-10-15 02:30,15,14.19,14.27,14.18,14.21,237
20091201|2009-10-15 03:00,15,14.25,14.25,14.25,14.25,10
20091201|2009-10-15 03:30,15,14.22,14.24,14.2,14.22,41
20091201|2009-10-15 04:00,15,14.21,14.21,14.17,14.2,318
20091201|2009-10-15 04:30,15,14.2,14.2,14.13,14.13,231
20091201|2009-10-15 05:00,15,14.13,14.17,14.11,14.17,302
20091201|2009-10-15 05:30,15,14.17,14.17,14.15,14.17,39
20091201|2009-10-15 06:00,15,14.19,14.19,14.12,14.12,69
20091201|2009-10-15 06:30,15,14.11,14.11,14.11,14.11,1
20091201|2009-10-15 07:00,15,14.16,14.2,14.16,14.2,118
20091201|2009-10-15 07:30,15,14.2,14.27,14.2,14.25,204
20091201|2009-10-15 08:00,15,14.25,14.29,14.25,14.25,168
20091201|2009-10-15 08:30,15,14.25,14.27,14.24,14.25,45
20091201|2009-10-15 09:00,15,14.25,14.25,14.23,14.25,16
20091201|2009-10-15 09:30,15,14.25,14.25,14.25,14.25,16
20091201|2009-10-15 10:00,15,14.33,14.33,14.2,14.2,496
20091201|2009-10-15 10:30,15,14.2,14.23,14.16,14.23,505
20091201|2009-10-16 01:00,16,14.27,14.37,14.27,14.3,56
20091201|2009-10-16 01:30,16,14.3,14.4,14.3,14.4,83
20091201|2009-10-16 02:00,16,14.4,14.4,14.3,14.31,152
20091201|2009-10-16 02:30,16,14.3,14.3,14.2,14.2,358
20091201|2009-10-16 03:00,16,14.25,14.29,14.25,14.25,15
20091201|2009-10-16 03:30,16,14.3,14.31,14.16,14.18,264
20091201|2009-10-16 04:00,16,14.19,14.19,14.17,14.17,14
20091201|2009-10-16 04:30,16,14.19,14.2,14.15,14.15,70
20091201|2009-10-16 05:00,16,14.15,14.15,14.07,14.13,195
20091201|2009-10-16 05:30,16,14.12,14.12,14.03,14.09,158
20091201|2009-10-16 06:00,16,14.05,14.08,14.02,14.06,116
20091201|2009-10-16 06:30,16,14.06,14.08,14.03,14.05,76
20091201|2009-10-16 07:00,16,14.05,14.05,14.05,14.05,15
20091201|2009-10-16 07:30,16,14.07,14.15,14.02,14.12,350
20091201|2009-10-16 08:00,16,14.11,14.14,14.06,14.06,94
20091201|2009-10-16 08:30,16,14.07,14.1,14.07,14.1,120
20091201|2009-10-16 09:00,16,14.07,14.1,14.03,14.1,407
20091201|2009-10-16 09:30,16,14.1,14.1,14.07,14.09,34
20091201|2009-10-16 10:00,16,14.07,14.1,14.06,14.1,39
20091201|2009-10-16 10:30,16,14.08,14.17,14.08,14.15,226
20091201|2009-10-19 01:00,19,14.24,14.33,14.23,14.23,18
20091201|2009-10-19 01:30,19,14.23,14.27,14.15,14.27,114
20091201|2009-10-19 02:00,19,14.22,14.26,14.19,14.19,134
20091201|2009-10-19 02:30,19,14.23,14.31,14.23,14.27,183
20091201|2009-10-19 03:00,19,14.27,14.29,14.21,14.21,30
20091201|2009-10-19 03:30,19,14.22,14.25,14.19,14.19,59
20091201|2009-10-19 04:00,19,14.2,14.2,14.1,14.1,98
20091201|2009-10-19 04:30,19,14.09,14.15,14.09,14.15,20
20091201|2009-10-19 05:00,19,14.15,14.2,14.15,14.2,37
20091201|2009-10-19 05:30,19,14.19,14.19,14.17,14.17,38
20091201|2009-10-19 06:00,19,14.18,14.19,14.17,14.17,12
20091201|2009-10-19 06:30,19,14.2,14.24,14.2,14.2,50
20091201|2009-10-19 07:00,19,14.22,14.23,14.2,14.2,70
20091201|2009-10-19 07:30,19,14.23,14.23,14.2,14.2,14
20091201|2009-10-19 08:00,19,14.23,14.23,14.2,14.2,24
20091201|2009-10-19 08:30,19,14.2,14.21,14.17,14.17,38
20091201|2009-10-19 09:00,19,14.16,14.22,14.16,14.22,133
20091201|2009-10-19 09:30,19,14.23,14.29,14.23,14.29,255
20091201|2009-10-19 10:00,19,14.26,14.35,14.25,14.35,202
20091201|2009-10-19 10:30,19,14.35,14.5,14.35,14.47,673
20091201|2009-10-20 01:00,20,14.54,14.68,14.53,14.65,336
20091201|2009-10-20 01:30,20,14.67,14.8,14.57,14.69,680
20091201|2009-10-20 02:00,20,14.68,14.7,14.63,14.64,429
20091201|2009-10-20 02:30,20,14.64,14.64,14.59,14.6,170
20091201|2009-10-20 03:00,20,14.59,14.6,14.58,14.6,202
20091201|2009-10-20 03:30,20,14.6,14.6,14.5,14.5,345
20091201|2009-10-20 04:00,20,14.53,14.63,14.53,14.6,110
20091201|2009-10-20 04:30,20,14.6,14.6,14.58,14.58,22
20091201|2009-10-20 05:00,20,14.58,14.6,14.55,14.55,124
20091201|2009-10-20 05:30,20,14.56,14.6,14.55,14.6,74
20091201|2009-10-20 06:30,20,14.6,14.64,14.6,14.63,116
20091201|2009-10-20 07:00,20,14.64,14.73,14.64,14.7,361
20091201|2009-10-20 07:30,20,14.7,14.7,14.64,14.7,263
20091201|2009-10-20 08:00,20,14.71,14.71,14.6,14.67,137
20091201|2009-10-20 08:30,20,14.65,14.67,14.6,14.64,168
20091201|2009-10-20 09:00,20,14.65,14.67,14.58,14.6,420
20091201|2009-10-20 09:30,20,14.6,14.62,14.6,14.6,164
20091201|2009-10-20 10:00,20,14.58,14.58,14.53,14.53,82
20091201|2009-10-20 10:30,20,14.55,14.6,14.52,14.58,289
20091201|2009-10-21 01:00,21,14.65,14.65,14.47,14.52,30
20091201|2009-10-21 01:30,21,14.55,14.59,14.55,14.59,35
20091201|2009-10-21 02:00,21,14.6,14.69,14.58,14.66,259
20091201|2009-10-21 02:30,21,14.66,14.7,14.63,14.65,281
20091201|2009-10-21 03:00,21,14.64,14.65,14.62,14.65,222
20091201|2009-10-21 03:30,21,14.64,14.64,14.61,14.61,19
20091201|2009-10-21 04:00,21,14.64,14.64,14.63,14.63,25
20091201|2009-10-21 04:30,21,14.64,14.75,14.64,14.73,162
20091201|2009-10-21 05:00,21,14.72,14.84,14.71,14.78,367
20091201|2009-10-21 05:30,21,14.76,14.86,14.76,14.85,333
20091201|2009-10-21 06:00,21,14.87,14.93,14.87,14.9,279
20091201|2009-10-21 06:30,21,14.94,14.95,14.86,14.91,452
20091201|2009-10-21 07:00,21,14.92,14.93,14.88,14.91,110
20091201|2009-10-21 07:30,21,14.89,14.9,14.85,14.9,154
20091201|2009-10-21 08:00,21,14.9,14.93,14.87,14.9,139
20091201|2009-10-21 08:30,21,14.88,15.02,14.88,14.97,558
20091201|2009-10-21 09:00,21,14.98,15,14.91,14.91,265
20091201|2009-10-21 09:30,21,14.95,15.04,14.95,14.99,195
20091201|2009-10-21 10:00,21,15,15,14.89,14.91,137
20091201|2009-10-21 10:30,21,14.95,14.98,14.91,14.97,376
20091201|2009-10-22 01:00,22,15.01,15.01,14.83,14.89,143
20091201|2009-10-22 01:30,22,14.89,14.98,14.87,14.94,124
20091201|2009-10-22 02:00,22,14.93,14.93,14.79,14.79,486
20091201|2009-10-22 02:30,22,14.78,14.8,14.64,14.68,1023
20091201|2009-10-22 03:00,22,14.67,14.74,14.59,14.65,976
20091201|2009-10-22 03:30,22,14.65,14.73,14.65,14.7,135
20091201|2009-10-22 04:00,22,14.7,14.73,14.7,14.73,146
20091201|2009-10-22 04:30,22,14.74,14.85,14.74,14.79,279
20091201|2009-10-22 05:00,22,14.8,14.84,14.8,14.83,85
20091201|2009-10-22 05:30,22,14.85,14.95,14.85,14.89,465
20091201|2009-10-22 06:00,22,14.9,14.93,14.87,14.93,91
20091201|2009-10-22 06:30,22,14.9,14.96,14.9,14.95,294
20091201|2009-10-22 07:00,22,14.97,15.04,14.9,14.9,647
20091201|2009-10-22 07:30,22,14.88,14.9,14.83,14.84,153
20091201|2009-10-22 08:00,22,14.83,14.88,14.78,14.86,285
20091201|2009-10-22 08:30,22,14.88,14.88,14.64,14.65,228
20091201|2009-10-22 09:00,22,14.65,14.72,14.64,14.69,276
20091201|2009-10-22 09:30,22,14.71,14.71,14.68,14.68,26
20091201|2009-10-22 10:00,22,14.69,14.69,14.6,14.61,197
20091201|2009-10-22 10:30,22,14.6,14.6,14.4,14.4,400
20091201|2009-10-23 01:00,23,14.5,14.66,14.45,14.5,234
20091201|2009-10-23 01:30,23,14.5,14.74,14.5,14.66,410
20091201|2009-10-23 02:00,23,14.66,14.7,14.63,14.68,246
20091201|2009-10-23 02:30,23,14.65,14.65,14.54,14.55,453
20091201|2009-10-23 03:00,23,14.53,14.57,14.5,14.55,273
20091201|2009-10-23 03:30,23,14.55,14.56,14.54,14.55,225
20091201|2009-10-23 04:00,23,14.53,14.53,14.46,14.53,520
20091201|2009-10-23 04:30,23,14.55,14.56,14.55,14.56,77
20091201|2009-10-23 05:00,23,14.57,14.59,14.53,14.53,58
20091201|2009-10-23 05:30,23,14.54,14.55,14.53,14.55,112
20091201|2009-10-23 06:00,23,14.55,14.55,14.55,14.55,5
20091201|2009-10-23 06:30,23,14.58,14.59,14.55,14.55,187
20091201|2009-10-23 07:00,23,14.59,14.59,14.55,14.57,55
20091201|2009-10-23 07:30,23,14.57,14.64,14.57,14.61,193
20091201|2009-10-23 08:00,23,14.61,14.61,14.57,14.57,43
20091201|2009-10-23 08:30,23,14.6,14.62,14.45,14.52,533
20091201|2009-10-23 09:00,23,14.5,14.5,14.36,14.4,490
20091201|2009-10-23 09:30,23,14.37,14.4,14.34,14.37,81
20091201|2009-10-23 10:00,23,14.36,14.36,14.32,14.35,327
20091201|2009-10-23 10:30,23,14.37,14.44,14.37,14.38,173
20091201|2009-10-26 02:00,26,14.31,14.31,14.2,14.21,173
20091201|2009-10-26 02:30,26,14.23,14.31,14.23,14.31,135
20091201|2009-10-26 03:00,26,14.32,14.37,14.27,14.37,249
20091201|2009-10-26 03:30,26,14.34,14.36,14.3,14.31,232
20091201|2009-10-26 04:00,26,14.31,14.32,14.27,14.32,199
20091201|2009-10-26 04:30,26,14.35,14.4,14.35,14.36,57
20091201|2009-10-26 05:00,26,14.39,14.39,14.36,14.38,68
20091201|2009-10-26 05:30,26,14.37,14.37,14.37,14.37,20
20091201|2009-10-26 06:00,26,14.4,14.49,14.4,14.49,247
20091201|2009-10-26 06:30,26,14.5,14.51,14.42,14.42,297
20091201|2009-10-26 07:00,26,14.44,14.45,14.41,14.41,53
20091201|2009-10-26 07:30,26,14.43,14.45,14.43,14.45,10
20091201|2009-10-26 08:00,26,14.44,14.49,14.44,14.45,120
20091201|2009-10-26 08:30,26,14.48,14.49,14.48,14.49,75
20091201|2009-10-26 09:00,26,14.5,14.54,14.48,14.5,259
20091201|2009-10-26 09:30,26,14.51,14.51,14.45,14.45,166
20091201|2009-10-26 10:00,26,14.44,14.46,14.36,14.4,100
20091201|2009-10-26 10:30,26,14.33,14.36,14.3,14.31,84
20091201|2009-10-26 11:00,26,14.3,14.33,14.25,14.3,251
20091201|2009-10-26 11:30,26,14.32,14.38,14.31,14.38,93
20091201|2009-10-27 02:00,27,14.3,14.3,14.17,14.28,267
20091201|2009-10-27 02:30,27,14.3,14.34,14.3,14.33,131
20091201|2009-10-27 03:00,27,14.33,14.35,14.26,14.26,252
20091201|2009-10-27 03:30,27,14.28,14.33,14.27,14.33,198
20091201|2009-10-27 04:00,27,14.3,14.33,14.29,14.3,243
20091201|2009-10-27 04:30,27,14.32,14.39,14.32,14.37,373
20091201|2009-10-27 05:00,27,14.38,14.42,14.36,14.42,129
20091201|2009-10-27 05:30,27,14.43,14.46,14.38,14.38,266
20091201|2009-10-27 06:00,27,14.41,14.41,14.41,14.41,20
20091201|2009-10-27 06:30,27,14.4,14.42,14.4,14.4,38
20091201|2009-10-27 07:00,27,14.4,14.4,14.36,14.36,82
20091201|2009-10-27 07:30,27,14.38,14.43,14.38,14.43,40
20091201|2009-10-27 08:00,27,14.44,14.44,14.39,14.4,150
20091201|2009-10-27 08:30,27,14.42,14.46,14.4,14.4,103
20091201|2009-10-27 09:00,27,14.39,14.43,14.35,14.43,333
20091201|2009-10-27 09:30,27,14.44,14.47,14.44,14.44,132
20091201|2009-10-27 10:00,27,14.43,14.43,14.36,14.38,197
20091201|2009-10-27 10:30,27,14.4,14.45,14.39,14.39,101
20091201|2009-10-27 11:00,27,14.38,14.38,14.31,14.31,208
20091201|2009-10-27 11:30,27,14.3,14.3,14.24,14.25,815
20091201|2009-10-28 02:00,28,14.36,14.36,14.25,14.25,32
20091201|2009-10-28 02:30,28,14.28,14.29,14.25,14.27,129
20091201|2009-10-28 03:00,28,14.27,14.27,14.16,14.16,361
20091201|2009-10-28 03:30,28,14.14,14.22,14.14,14.15,182
20091201|2009-10-28 04:00,28,14.14,14.21,14.12,14.21,436
20091201|2009-10-28 04:30,28,14.23,14.25,14.19,14.21,469
20091201|2009-10-28 05:00,28,14.21,14.26,14.21,14.22,78
20091201|2009-10-28 05:30,28,14.25,14.28,14.25,14.26,52
20091201|2009-10-28 06:00,28,14.26,14.27,14.22,14.22,91
20091201|2009-10-28 06:30,28,14.21,14.26,14.21,14.23,74
20091201|2009-10-28 07:00,28,14.25,14.26,14.25,14.26,246
20091201|2009-10-28 07:30,28,14.27,14.28,14.25,14.25,68
20091201|2009-10-28 08:00,28,14.26,14.28,14.23,14.28,350
20091201|2009-10-28 08:30,28,14.28,14.3,14.28,14.3,192
20091201|2009-10-28 09:00,28,14.28,14.3,14.27,14.3,72
20091201|2009-10-28 09:30,28,14.3,14.31,14.24,14.3,303
20091201|2009-10-28 10:00,28,14.3,14.33,14.28,14.33,100
20091201|2009-10-28 10:30,28,14.32,14.34,14.3,14.32,46
20091201|2009-10-28 11:00,28,14.32,14.34,14.29,14.32,296
20091201|2009-10-28 11:30,28,14.32,14.32,14.21,14.21,244
20091201|2009-10-29 09:00,29,14.63,14.66,14.63,14.66,81
20091201|2009-10-29 10:00,29,14.61,14.72,14.61,14.65,406
20091201|2009-10-29 10:30,29,14.64,14.7,14.64,14.68,214
20091201|2009-10-29 11:00,29,14.64,14.68,14.64,14.65,116
20091201|2009-10-29 11:30,29,14.67,14.77,14.67,14.75,498
20091201|2009-10-30 02:00,30,14.77,14.81,14.67,14.67,85
20091201|2009-10-30 02:30,30,14.71,14.78,14.71,14.72,99
20091201|2009-10-30 03:00,30,14.74,14.74,14.69,14.74,149
20091201|2009-10-30 03:30,30,14.75,14.86,14.75,14.86,354
20091201|2009-10-30 04:00,30,14.86,14.9,14.82,14.83,646
20091201|2009-10-30 04:30,30,14.83,14.85,14.75,14.8,301
20091201|2009-10-30 05:00,30,14.77,14.81,14.77,14.8,262
20091201|2009-10-30 05:30,30,14.8,14.82,14.79,14.8,33
20091201|2009-10-30 06:00,30,14.8,14.8,14.76,14.76,77
20091201|2009-10-30 06:30,30,14.76,14.78,14.74,14.78,51
20091201|2009-10-30 07:00,30,14.78,14.81,14.78,14.79,97
20091201|2009-10-30 07:30,30,14.8,14.81,14.76,14.76,24
20091201|2009-10-30 08:00,30,14.76,14.78,14.75,14.76,77
20091201|2009-10-30 08:30,30,14.78,14.79,14.77,14.77,113
20091201|2009-10-30 09:00,30,14.76,14.76,14.69,14.7,230
20091201|2009-10-30 09:30,30,14.7,14.7,14.68,14.69,78
20091201|2009-10-30 10:00,30,14.69,14.69,14.58,14.58,238
20091201|2009-10-30 10:30,30,14.58,14.6,14.55,14.55,403
20091201|2009-10-30 11:00,30,14.59,14.6,14.56,14.6,74
20091201|2009-10-30 11:30,30,14.58,14.58,14.52,14.54,345
20091201|2009-11-02 02:00,2,14.71,14.71,14.45,14.48,123
20091201|2009-11-02 02:30,2,14.51,14.51,14.39,14.46,302
20091201|2009-11-02 03:00,2,14.45,14.47,14.4,14.45,134
20091201|2009-11-02 03:30,2,14.45,14.52,14.44,14.52,110
20091201|2009-11-02 04:00,2,14.52,14.52,14.47,14.47,229
20091201|2009-11-02 04:30,2,14.49,14.5,14.48,14.5,108
20091201|2009-11-02 05:00,2,14.5,14.6,14.5,14.6,174
20091201|2009-11-02 05:30,2,14.6,14.6,14.55,14.55,35
20091201|2009-11-02 06:00,2,14.51,14.54,14.51,14.54,30
20091201|2009-11-02 06:30,2,14.55,14.58,14.54,14.56,59
20091201|2009-11-02 07:00,2,14.56,14.56,14.53,14.53,10
20091201|2009-11-02 07:30,2,14.55,14.55,14.53,14.55,66
20091201|2009-11-02 08:00,2,14.55,14.58,14.53,14.53,198
20091201|2009-11-02 08:30,2,14.52,14.52,14.45,14.48,373
20091201|2009-11-02 09:00,2,14.46,14.46,14.4,14.41,637
20091201|2009-11-02 09:30,2,14.42,14.45,14.42,14.45,98
20091201|2009-11-02 10:00,2,14.51,14.55,14.5,14.55,638
20091201|2009-11-02 10:30,2,14.53,14.55,14.5,14.5,120
20091201|2009-11-02 11:00,2,14.53,14.54,14.5,14.54,93
20091201|2009-11-02 11:30,2,14.54,14.58,14.5,14.55,440
20091201|2009-11-03 02:00,3,14.53,14.55,14.45,14.45,60
20091201|2009-11-03 02:30,3,14.45,14.48,14.43,14.43,126
20091201|2009-11-03 03:00,3,14.41,14.41,14.31,14.35,760
20091201|2009-11-03 03:30,3,14.37,14.43,14.34,14.42,302
20091201|2009-11-03 04:00,3,14.41,14.43,14.35,14.36,204
20091201|2009-11-03 04:30,3,14.38,14.38,14.34,14.34,105
20091201|2009-11-03 05:00,3,14.34,14.37,14.3,14.33,296
20091201|2009-11-03 05:30,3,14.34,14.35,14.34,14.35,106
20091201|2009-11-03 06:00,3,14.36,14.36,14.33,14.35,236
20091201|2009-11-03 06:30,3,14.33,14.36,14.33,14.36,22
20091201|2009-11-03 07:00,3,14.38,14.4,14.37,14.37,70
20091201|2009-11-03 07:30,3,14.4,14.41,14.4,14.41,26
20091201|2009-11-03 08:00,3,14.42,14.46,14.42,14.44,155
20091201|2009-11-03 08:30,3,14.45,14.45,14.38,14.38,306
20091201|2009-11-03 09:00,3,14.38,14.38,14.35,14.36,247
20091201|2009-11-03 09:30,3,14.38,14.42,14.38,14.4,167
20091201|2009-11-03 10:00,3,14.4,14.43,14.39,14.39,173
20091201|2009-11-03 10:30,3,14.42,14.45,14.42,14.45,183
20091201|2009-11-03 11:00,3,14.43,14.44,14.4,14.4,95
20091201|2009-11-03 11:30,3,14.4,14.43,14.35,14.43,418
20091201|2009-11-04 01:00,4,14.5,14.5,14.42,14.42,63
20091201|2009-11-04 01:30,4,14.41,14.41,14.28,14.38,336
20091201|2009-11-04 02:00,4,14.36,14.4,14.3,14.4,227
20091201|2009-11-04 02:30,4,14.4,14.41,14.38,14.38,52
20091201|2009-11-04 03:00,4,14.36,14.4,14.36,14.4,23
20091201|2009-11-04 03:30,4,14.39,14.42,14.35,14.42,113
20091201|2009-11-04 04:00,4,14.41,14.41,14.37,14.38,29
20091201|2009-11-04 04:30,4,14.38,14.38,14.34,14.34,74
20091201|2009-11-04 05:00,4,14.34,14.36,14.34,14.35,439
20091201|2009-11-04 05:30,4,14.35,14.4,14.34,14.4,278
20091201|2009-11-04 06:00,4,14.4,14.4,14.37,14.37,61
20091201|2009-11-04 06:30,4,14.36,14.36,14.35,14.35,79
20091201|2009-11-04 07:00,4,14.37,14.4,14.37,14.38,158
20091201|2009-11-04 07:30,4,14.39,14.39,14.35,14.36,40
20091201|2009-11-04 08:00,4,14.37,14.39,14.37,14.39,207
20091201|2009-11-04 08:30,4,14.38,14.38,14.38,14.38,1
20091201|2009-11-04 09:00,4,14.37,14.38,14.36,14.37,124
20091201|2009-11-04 09:30,4,14.4,14.41,14.37,14.4,216
20091201|2009-11-04 10:00,4,14.37,14.38,14.34,14.38,150
20091201|2009-11-04 10:30,4,14.35,14.38,14.33,14.35,514
20091201|2009-11-05 01:00,5,14.35,14.35,14.25,14.32,77
20091201|2009-11-05 01:30,5,14.25,14.26,14.25,14.25,78
20091201|2009-11-05 02:00,5,14.26,14.31,14.2,14.27,289
20091201|2009-11-05 02:30,5,14.29,14.3,14.23,14.25,225
20091201|2009-11-05 03:00,5,14.24,14.27,14.2,14.27,269
20091201|2009-11-05 03:30,5,14.26,14.3,14.25,14.25,124
20091201|2009-11-05 04:00,5,14.22,14.28,14.18,14.28,165
20091201|2009-11-05 04:30,5,14.28,14.3,14.25,14.25,71
20091201|2009-11-05 05:00,5,14.26,14.29,14.26,14.27,37
20091201|2009-11-05 05:30,5,14.27,14.27,14.27,14.27,5
20091201|2009-11-05 06:00,5,14.27,14.28,14.27,14.28,29
20091201|2009-11-05 06:30,5,14.3,14.34,14.3,14.31,258
20091201|2009-11-05 07:00,5,14.3,14.31,14.3,14.31,28
20091201|2009-11-05 07:30,5,14.32,14.34,14.32,14.32,50
20091201|2009-11-05 08:00,5,14.32,14.37,14.32,14.36,157
20091201|2009-11-05 08:30,5,14.35,14.38,14.32,14.37,170
20091201|2009-11-05 09:00,5,14.35,14.37,14.35,14.37,64
20091201|2009-11-05 09:30,5,14.35,14.4,14.35,14.4,88
20091201|2009-11-05 10:00,5,14.39,14.45,14.39,14.44,266
20091201|2009-11-05 10:30,5,14.44,14.44,14.36,14.4,225
20091201|2009-11-06 01:00,6,14.45,14.47,14.42,14.42,30
20091201|2009-11-06 01:30,6,14.4,14.4,14.32,14.32,23
20091201|2009-11-06 02:00,6,14.32,14.37,14.3,14.37,147
20091201|2009-11-06 02:30,6,14.38,14.4,14.37,14.39,217
20091201|2009-11-06 03:00,6,14.36,14.4,14.36,14.36,77
20091201|2009-11-06 03:30,6,14.36,14.39,14.35,14.39,88
20091201|2009-11-06 04:00,6,14.35,14.35,14.3,14.31,152
20091201|2009-11-06 04:30,6,14.31,14.31,14.22,14.28,426
20091201|2009-11-06 05:00,6,14.29,14.29,14.28,14.29,43
20091201|2009-11-06 05:30,6,14.29,14.29,14.25,14.25,2
20091201|2009-11-06 06:00,6,14.29,14.29,14.29,14.29,31
20091201|2009-11-06 07:00,6,14.26,14.26,14.23,14.23,127
20091201|2009-11-06 07:30,6,14.25,14.25,14.1,14.14,993
20091201|2009-11-06 08:00,6,14.16,14.2,14.13,14.18,341
20091201|2009-11-06 08:30,6,14.18,14.2,14.18,14.2,222
20091201|2009-11-06 09:00,6,14.2,14.2,14.14,14.14,120
20091201|2009-11-06 09:30,6,14.13,14.14,14.06,14.06,392
20091201|2009-11-06 10:00,6,14.06,14.07,13.97,14.01,411
20091201|2009-11-06 10:30,6,14,14.03,13.95,13.99,513
20091201|2009-11-09 01:00,9,14.05,14.05,13.73,13.8,320
20091201|2009-11-09 01:30,9,13.8,13.95,13.78,13.91,537
20091201|2009-11-09 02:00,9,13.92,13.95,13.84,13.87,321
20091201|2009-11-09 02:30,9,13.87,13.88,13.75,13.75,563
20091201|2009-11-09 03:00,9,13.75,13.75,13.65,13.73,873
20091201|2009-11-09 03:30,9,13.74,13.75,13.7,13.7,393
20091201|2009-11-09 04:00,9,13.7,13.72,13.7,13.71,149
20091201|2009-11-09 04:30,9,13.71,13.79,13.71,13.75,141
20091201|2009-11-09 05:00,9,13.79,13.84,13.79,13.8,101
20091201|2009-11-09 05:30,9,13.77,13.77,13.68,13.68,282
20091201|2009-11-09 06:00,9,13.7,13.7,13.67,13.67,29
20091201|2009-11-09 06:30,9,13.7,13.73,13.7,13.7,118
20091201|2009-11-09 07:00,9,13.71,13.71,13.6,13.6,1012
20091201|2009-11-09 07:30,9,13.61,13.7,13.61,13.66,114
20091201|2009-11-09 08:00,9,13.67,13.75,13.67,13.75,332
20091201|2009-11-09 08:30,9,13.75,13.78,13.74,13.75,107
20091201|2009-11-09 09:00,9,13.75,13.75,13.73,13.75,129
20091201|2009-11-09 09:30,9,13.75,13.76,13.73,13.75,55
20091201|2009-11-09 10:00,9,13.77,13.88,13.75,13.83,595
20091201|2009-11-09 10:30,9,13.86,13.93,13.74,13.9,504
20091201|2009-11-09 11:00,9,13.87,13.87,13.87,13.87,17
20091201|2009-11-10 01:00,10,13.71,13.76,13.56,13.56,449
20091201|2009-11-10 01:30,10,13.6,13.67,13.6,13.67,290
20091201|2009-11-10 02:00,10,13.66,13.69,13.61,13.67,499
20091201|2009-11-10 02:30,10,13.67,13.75,13.67,13.73,457
20091201|2009-11-10 03:00,10,13.75,13.83,13.74,13.83,376
20091201|2009-11-10 03:30,10,13.82,13.83,13.79,13.79,90
20091201|2009-11-10 04:00,10,13.77,13.8,13.75,13.8,37
20091201|2009-11-10 04:30,10,13.79,13.81,13.79,13.8,83
20091201|2009-11-10 05:00,10,13.8,13.84,13.8,13.84,149
20091201|2009-11-10 05:30,10,13.84,13.86,13.82,13.82,72
20091201|2009-11-10 06:00,10,13.84,13.84,13.8,13.82,124
20091201|2009-11-10 06:30,10,13.84,13.86,13.84,13.86,142
20091201|2009-11-10 07:00,10,13.86,13.87,13.78,13.86,176
20091201|2009-11-10 07:30,10,13.86,13.91,13.84,13.84,184
20091201|2009-11-10 08:00,10,13.83,13.86,13.83,13.86,44
20091201|2009-11-10 08:30,10,13.88,13.95,13.85,13.95,309
20091201|2009-11-10 09:00,10,13.92,13.92,13.89,13.92,116
20091201|2009-11-10 09:30,10,13.92,13.95,13.82,13.85,365
20091201|2009-11-10 10:00,10,13.83,13.83,13.75,13.78,419
20091201|2009-11-10 10:30,10,13.78,13.78,13.7,13.73,322
20091201|2009-11-11 01:00,11,13.7,13.7,13.48,13.51,633
20091201|2009-11-11 01:30,11,13.51,13.68,13.51,13.68,249
20091201|2009-11-11 02:00,11,13.64,13.64,13.5,13.58,582
20091201|2009-11-11 02:30,11,13.58,13.6,13.53,13.55,361
20091201|2009-11-11 03:00,11,13.55,13.66,13.55,13.66,203
20091201|2009-11-11 03:30,11,13.66,13.67,13.56,13.56,97
20091201|2009-11-11 04:00,11,13.58,13.63,13.55,13.61,135
20091201|2009-11-11 04:30,11,13.63,13.64,13.6,13.61,137
20091201|2009-11-11 05:00,11,13.6,13.62,13.6,13.6,117
20091201|2009-11-11 05:30,11,13.6,13.64,13.6,13.63,53
20091201|2009-11-11 06:00,11,13.63,13.7,13.63,13.7,164
20091201|2009-11-11 06:30,11,13.69,13.7,13.67,13.7,106
20091201|2009-11-11 07:00,11,13.68,13.7,13.68,13.68,199
20091201|2009-11-11 07:30,11,13.67,13.67,13.61,13.65,139
20091201|2009-11-11 08:00,11,13.65,13.7,13.65,13.69,133
20091201|2009-11-11 08:30,11,13.66,13.66,13.59,13.65,335
20091201|2009-11-11 09:00,11,13.65,13.7,13.62,13.68,173
20091201|2009-11-11 09:30,11,13.68,13.68,13.58,13.62,203
20091201|2009-11-11 10:00,11,13.63,13.63,13.56,13.56,218
20091201|2009-11-11 10:30,11,13.56,13.59,13.5,13.53,558
20091201|2009-11-12 01:00,12,13.46,13.52,13.38,13.38,313
20091201|2009-11-12 01:30,12,13.4,13.46,13.4,13.45,169
20091201|2009-11-12 02:00,12,13.46,13.5,13.45,13.48,78
20091201|2009-11-12 02:30,12,13.48,13.51,13.47,13.48,264
20091201|2009-11-12 03:00,12,13.48,13.52,13.47,13.47,122
20091201|2009-11-12 03:30,12,13.53,13.53,13.44,13.45,75
20091201|2009-11-12 04:00,12,13.44,13.46,13.43,13.45,305
20091201|2009-11-12 04:30,12,13.45,13.45,13.36,13.37,238
20091201|2009-11-12 05:00,12,13.36,13.41,13.36,13.41,150
20091201|2009-11-12 05:30,12,13.41,13.41,13.37,13.37,30
20091201|2009-11-12 06:00,12,13.38,13.38,13.31,13.31,323
20091201|2009-11-12 06:30,12,13.33,13.34,13.27,13.34,741
20091201|2009-11-12 07:00,12,13.32,13.35,13.3,13.3,49
20091201|2009-11-12 07:30,12,13.34,13.36,13.3,13.3,397
20091201|2009-11-12 08:00,12,13.3,13.3,13.21,13.23,600
20091201|2009-11-12 08:30,12,13.22,13.27,13.22,13.27,484
20091201|2009-11-12 09:00,12,13.28,13.28,13.22,13.23,186
20091201|2009-11-12 09:30,12,13.21,13.23,13.19,13.21,269
20091201|2009-11-12 10:00,12,13.2,13.28,13.2,13.25,368
20091201|2009-11-12 10:30,12,13.26,13.34,13.26,13.31,454
20091201|2009-11-13 01:00,13,13.31,13.31,13.25,13.3,46
20091201|2009-11-13 01:30,13,13.32,13.41,13.32,13.41,108
20091201|2009-11-13 02:00,13,13.43,13.46,13.39,13.4,1004
20091201|2009-11-13 02:30,13,13.4,13.4,13.36,13.37,176
20091201|2009-11-13 03:00,13,13.39,13.41,13.35,13.38,98
20091201|2009-11-13 03:30,13,13.37,13.38,13.35,13.37,87
20091201|2009-11-13 04:00,13,13.36,13.39,13.33,13.39,69
20091201|2009-11-13 04:30,13,13.39,13.43,13.39,13.43,103
20091201|2009-11-13 05:00,13,13.42,13.45,13.42,13.43,284
20091201|2009-11-13 05:30,13,13.44,13.44,13.4,13.4,35
20091201|2009-11-13 06:00,13,13.42,13.42,13.38,13.38,14
20091201|2009-11-13 06:30,13,13.4,13.4,13.38,13.39,187
20091201|2009-11-13 07:00,13,13.38,13.4,13.36,13.36,564
20091201|2009-11-13 07:30,13,13.38,13.39,13.37,13.39,96
20091201|2009-11-13 08:00,13,13.37,13.37,13.33,13.35,124
20091201|2009-11-13 08:30,13,13.35,13.35,13.28,13.28,183
20091201|2009-11-13 09:00,13,13.29,13.33,13.29,13.33,67
20091201|2009-11-13 09:30,13,13.31,13.42,13.31,13.37,106
20091201|2009-11-13 10:00,13,13.36,13.4,13.36,13.39,98
20091201|2009-11-13 10:30,13,13.39,13.45,13.39,13.42,400
20091201|2009-11-16 01:00,16,13.35,13.45,13.35,13.45,111
20091201|2009-11-16 01:30,16,13.45,13.52,13.44,13.52,121
20091201|2009-11-16 02:00,16,13.53,13.53,13.42,13.5,238
20091201|2009-11-16 02:30,16,13.5,13.53,13.48,13.51,625
20091201|2009-11-16 03:00,16,13.5,13.55,13.49,13.55,575
20091201|2009-11-16 03:30,16,13.5,13.5,13.49,13.49,68
20091201|2009-11-16 04:00,16,13.48,13.49,13.46,13.47,26
20091201|2009-11-16 04:30,16,13.45,13.48,13.44,13.48,28
20091201|2009-11-16 05:00,16,13.5,13.5,13.49,13.5,36
20091201|2009-11-16 05:30,16,13.52,13.52,13.5,13.5,33
20091201|2009-11-16 06:00,16,13.5,13.51,13.5,13.51,18
20091201|2009-11-16 06:30,16,13.52,13.55,13.52,13.52,232
20091201|2009-11-16 07:00,16,13.52,13.52,13.5,13.5,112
20091201|2009-11-16 07:30,16,13.5,13.52,13.5,13.52,3
20091201|2009-11-16 08:00,16,13.52,13.52,13.48,13.48,145
20091201|2009-11-16 08:30,16,13.49,13.58,13.49,13.58,450
20091201|2009-11-16 09:00,16,13.55,13.72,13.55,13.7,1385
20091201|2009-11-16 09:30,16,13.69,13.75,13.68,13.74,360
20091201|2009-11-16 10:00,16,13.74,13.75,13.67,13.7,320
20091201|2009-11-16 10:30,16,13.73,13.75,13.72,13.74,440
20091201|2009-11-16 11:00,16,13.75,13.75,13.75,13.75,2
20091201|2009-11-17 01:00,17,13.78,13.78,13.73,13.74,99
20091201|2009-11-17 01:30,17,13.72,13.72,13.62,13.65,232
20091201|2009-11-17 02:00,17,13.65,13.73,13.6,13.6,415
20091201|2009-11-17 02:30,17,13.61,13.65,13.55,13.64,240
20091201|2009-11-17 03:00,17,13.61,13.61,13.55,13.59,194
20091201|2009-11-17 03:30,17,13.59,13.6,13.57,13.58,62
20091201|2009-11-17 04:00,17,13.57,13.58,13.52,13.54,166
20091201|2009-11-17 04:30,17,13.54,13.54,13.47,13.47,32
20091201|2009-11-17 05:00,17,13.48,13.51,13.46,13.46,325
20091201|2009-11-17 05:30,17,13.48,13.48,13.43,13.44,327
20091201|2009-11-17 06:00,17,13.45,13.45,13.38,13.38,375
20091201|2009-11-17 06:30,17,13.41,13.43,13.39,13.43,203
20091201|2009-11-17 07:00,17,13.44,13.5,13.43,13.45,161
20091201|2009-11-17 07:30,17,13.46,13.5,13.45,13.45,31
20091201|2009-11-17 08:00,17,13.47,13.5,13.46,13.5,234
20091201|2009-11-17 08:30,17,13.48,13.48,13.44,13.45,172
20091201|2009-11-17 09:00,17,13.44,13.45,13.41,13.45,62
20091201|2009-11-17 09:30,17,13.42,13.42,13.39,13.39,269
20091201|2009-11-17 10:00,17,13.4,13.43,13.4,13.42,70
20091201|2009-11-17 10:30,17,13.42,13.42,13.32,13.33,780
20091201|2009-11-17 11:00,17,13.35,13.35,13.35,13.35,3
20091201|2009-11-18 01:00,18,13.47,13.51,13.44,13.45,72
20091201|2009-11-18 01:30,18,13.45,13.45,13.38,13.39,146
20091201|2009-11-18 02:00,18,13.39,13.44,13.36,13.36,245
20091201|2009-11-18 02:30,18,13.36,13.36,13.32,13.36,441
20091201|2009-11-18 03:00,18,13.34,13.34,13.3,13.31,593
20091201|2009-11-18 03:30,18,13.32,13.41,13.32,13.4,471
20091201|2009-11-18 04:00,18,13.38,13.43,13.38,13.43,129
20091201|2009-11-18 04:30,18,13.43,13.43,13.39,13.39,49
20091201|2009-11-18 05:00,18,13.38,13.4,13.38,13.39,16
20091201|2009-11-18 05:30,18,13.39,13.42,13.39,13.4,35
20091201|2009-11-18 06:00,18,13.4,13.4,13.38,13.38,88
20091201|2009-11-18 06:30,18,13.38,13.42,13.37,13.38,81
20091201|2009-11-18 07:00,18,13.38,13.38,13.37,13.37,11
20091201|2009-11-18 07:30,18,13.36,13.38,13.36,13.38,115
20091201|2009-11-18 08:00,18,13.36,13.38,13.32,13.36,384
20091201|2009-11-18 08:30,18,13.35,13.38,13.34,13.35,38
20091201|2009-11-18 09:00,18,13.36,13.37,13.33,13.37,49
20091201|2009-11-18 09:30,18,13.39,13.4,13.34,13.34,241
20091201|2009-11-18 10:00,18,13.35,13.45,13.34,13.45,407
20091201|2009-11-18 10:30,18,13.45,13.51,13.4,13.5,564
20091201|2009-11-19 01:00,19,13.51,13.51,13.44,13.46,36
20091201|2009-11-19 01:30,19,13.46,13.46,13.36,13.36,192
20091201|2009-11-19 02:00,19,13.36,13.41,13.35,13.38,168
20091201|2009-11-19 02:30,19,13.38,13.47,13.38,13.42,421
20091201|2009-11-19 03:00,19,13.43,13.47,13.43,13.44,238
20091201|2009-11-19 03:30,19,13.45,13.48,13.45,13.48,124
20091201|2009-11-19 04:00,19,13.48,13.53,13.48,13.51,140
20091201|2009-11-19 04:30,19,13.51,13.55,13.48,13.48,532
20091201|2009-11-19 05:00,19,13.5,13.51,13.49,13.49,76
20091201|2009-11-19 05:30,19,13.5,13.5,13.48,13.5,61
20091201|2009-11-19 06:00,19,13.48,13.49,13.45,13.46,67
20091201|2009-11-19 06:30,19,13.48,13.48,13.46,13.48,85
20091201|2009-11-19 07:00,19,13.48,13.5,13.48,13.5,254
20091201|2009-11-19 07:30,19,13.47,13.47,13.46,13.46,31
20091201|2009-11-19 08:00,19,13.48,13.52,13.48,13.5,348
20091201|2009-11-19 08:30,19,13.5,13.5,13.38,13.4,371
20091201|2009-11-19 09:00,19,13.43,13.43,13.36,13.38,60
20091201|2009-11-19 09:30,19,13.36,13.37,13.26,13.33,540
20091201|2009-11-19 10:00,19,13.35,13.4,13.32,13.4,153
20091201|2009-11-19 10:30,19,13.4,13.4,13.36,13.4,253
20091201|2009-11-20 01:00,20,13.39,13.39,13.39,13.39,1
20091201|2009-11-20 01:30,20,13.39,13.45,13.37,13.37,23
20091201|2009-11-20 02:00,20,13.37,13.44,13.37,13.43,88
20091201|2009-11-20 02:30,20,13.43,13.45,13.43,13.45,41
20091201|2009-11-20 03:00,20,13.42,13.42,13.38,13.4,134
20091201|2009-11-20 03:30,20,13.39,13.39,13.27,13.31,833
20091201|2009-11-20 04:00,20,13.31,13.33,13.28,13.32,380
20091201|2009-11-20 04:30,20,13.31,13.31,13.25,13.25,313
20091201|2009-11-20 05:00,20,13.23,13.24,13.15,13.16,409
20091201|2009-11-20 05:30,20,13.16,13.16,13.06,13.12,478
20091201|2009-11-20 06:00,20,13.11,13.12,13.1,13.1,360
20091201|2009-11-20 06:30,20,13.12,13.12,13.05,13.11,208
20091201|2009-11-20 07:00,20,13.12,13.14,13.12,13.14,177
20091201|2009-11-20 07:30,20,13.15,13.21,13.15,13.2,198
20091201|2009-11-20 08:00,20,13.14,13.14,13.09,13.12,200
20091201|2009-11-20 08:30,20,13.12,13.15,13.12,13.15,22
20091201|2009-11-20 09:00,20,13.12,13.13,13.07,13.07,221
20091201|2009-11-20 09:30,20,13.07,13.09,12.98,13,971
20091201|2009-11-20 10:00,20,13.02,13.08,13.01,13.03,99
20091201|2009-11-20 10:30,20,13.04,13.1,13.02,13.09,229
20091201|2009-11-23 01:00,23,13.09,13.09,12.98,12.98,64
20091201|2009-11-23 01:30,23,13.01,13.08,13.01,13.07,162
20091201|2009-11-23 02:00,23,13.05,13.1,13.02,13.09,204
20091201|2009-11-23 02:30,23,13.09,13.13,13.04,13.09,172
20091201|2009-11-23 03:00,23,13.08,13.1,13.07,13.08,146
20091201|2009-11-23 03:30,23,13.1,13.1,13.1,13.1,32
20091201|2009-11-23 04:00,23,13.12,13.15,13.11,13.14,146
20091201|2009-11-23 04:30,23,13.14,13.15,13.14,13.15,30
20091201|2009-11-23 05:00,23,13.16,13.16,13.1,13.11,309
20091201|2009-11-23 05:30,23,13.11,13.11,13.07,13.11,192
20091201|2009-11-23 06:00,23,13.12,13.12,13.11,13.11,57
20091201|2009-11-23 07:00,23,13.11,13.11,13.07,13.07,118
20091201|2009-11-23 07:30,23,13.07,13.1,13.06,13.1,182
20091201|2009-11-23 08:00,23,13.09,13.12,13.05,13.06,268
20091201|2009-11-23 08:30,23,13.07,13.09,13.06,13.06,68
20091201|2009-11-23 09:00,23,13.1,13.1,13.07,13.1,66
20091201|2009-11-23 09:30,23,13.11,13.11,13.08,13.08,141
20091201|2009-11-23 10:00,23,13.1,13.1,13.08,13.08,60
20091201|2009-11-23 10:30,23,13.08,13.13,13.06,13.08,356
20091201|2009-11-24 01:00,24,13.05,13.05,12.89,12.89,87
20091201|2009-11-24 01:30,24,12.88,12.9,12.75,12.77,1337
20091201|2009-11-24 02:00,24,12.76,12.82,12.67,12.82,1018
20091201|2009-11-24 02:30,24,12.82,12.83,12.73,12.82,914
20091201|2009-11-24 03:00,24,12.8,12.82,12.8,12.8,45
20091201|2009-11-24 03:30,24,12.81,12.82,12.75,12.78,275
20091201|2009-11-24 04:00,24,12.78,12.78,12.75,12.75,17
20091201|2009-11-24 04:30,24,12.75,12.75,12.65,12.65,428
20091201|2009-11-24 05:00,24,12.63,12.64,12.6,12.61,366
20091201|2009-11-24 05:30,24,12.61,12.61,12.54,12.56,309
20091201|2009-11-24 06:00,24,12.55,12.61,12.55,12.6,215
20091201|2009-11-24 06:30,24,12.6,12.64,12.6,12.6,131
20091201|2009-11-24 07:00,24,12.6,12.6,12.57,12.57,27
20091201|2009-11-24 07:30,24,12.57,12.6,12.5,12.56,307
20091201|2009-11-24 08:00,24,12.56,12.61,12.55,12.59,69
20091201|2009-11-24 08:30,24,12.55,12.58,12.53,12.53,384
20091201|2009-11-24 09:00,24,12.53,12.53,12.5,12.5,98
20091201|2009-11-24 09:30,24,12.52,12.58,12.52,12.57,47
20091201|2009-11-24 10:00,24,12.57,12.6,12.57,12.57,149
20091201|2009-11-24 10:30,24,12.58,12.67,12.58,12.64,264
20091201|2009-11-25 01:00,25,12.64,12.67,12.59,12.59,82
20091201|2009-11-25 01:30,25,12.57,12.59,12.47,12.59,205
20091201|2009-11-25 02:00,25,12.6,12.64,12.59,12.59,41
20091201|2009-11-25 02:30,25,12.63,12.76,12.63,12.72,322
20091201|2009-11-25 03:00,25,12.7,12.72,12.68,12.71,218
20091201|2009-11-25 03:30,25,12.7,12.75,12.7,12.74,58
20091201|2009-11-25 04:00,25,12.72,12.72,12.7,12.7,122
20091201|2009-11-25 04:30,25,12.7,12.7,12.66,12.66,53
20091201|2009-11-25 05:00,25,12.66,12.66,12.63,12.65,38
20091201|2009-11-25 06:00,25,12.66,12.68,12.66,12.68,2
20091201|2009-11-25 06:30,25,12.68,12.7,12.68,12.7,19
20091201|2009-11-25 07:00,25,12.68,12.73,12.68,12.73,76
20091201|2009-11-25 07:30,25,12.74,12.81,12.74,12.79,64
20091201|2009-11-25 08:00,25,12.76,12.77,12.7,12.74,106
20091201|2009-11-25 08:30,25,12.76,12.8,12.72,12.79,290
20091201|2009-11-25 09:00,25,12.8,12.81,12.77,12.77,203
20091201|2009-11-25 09:30,25,12.79,12.8,12.76,12.79,157
20091201|2009-11-25 10:00,25,12.78,12.88,12.77,12.88,347
20091201|2009-11-25 10:30,25,12.88,12.92,12.87,12.87,510
20091201|2009-11-25 11:00,25,12.88,12.88,12.88,12.88,1
20091201|2009-11-26 01:00,26,12.81,12.85,12.8,12.85,23
20091201|2009-11-26 01:30,26,12.9,12.9,12.82,12.85,25
20091201|2009-11-26 02:00,26,12.9,12.93,12.86,12.91,225
20091201|2009-11-26 02:30,26,12.91,12.97,12.89,12.97,226
20091201|2009-11-26 03:00,26,12.96,12.96,12.92,12.94,91
20091201|2009-11-26 03:30,26,12.96,12.96,12.94,12.95,81
20091201|2009-11-26 04:00,26,12.95,12.96,12.94,12.94,34
20091201|2009-11-26 04:30,26,12.95,12.95,12.91,12.94,111
20091201|2009-11-26 05:00,26,12.95,13.12,12.94,13.1,901
20091201|2009-11-26 05:30,26,13.09,13.22,13.06,13.06,904
20091201|2009-11-26 06:00,26,13.07,13.09,13.06,13.09,180
20091201|2009-11-26 06:30,26,13.07,13.08,13.05,13.08,154
20091201|2009-11-26 07:00,26,13.08,13.13,13.08,13.1,149
20091201|2009-11-26 07:30,26,13.12,13.18,13.12,13.18,86
20091201|2009-11-26 08:00,26,13.18,13.19,13.12,13.16,60
20091201|2009-11-26 08:30,26,13.15,13.15,13.05,13.05,315
20091201|2009-11-26 09:00,26,13.05,13.05,12.98,12.98,706
20091201|2009-11-26 09:30,26,12.98,13,12.96,12.96,628
20091201|2009-11-26 10:00,26,12.96,13,12.92,13,226
20091201|2009-11-26 10:30,26,12.98,12.98,12.92,12.92,364
20091201|2009-11-27 01:00,27,12.93,12.93,12.61,12.71,174
20091201|2009-11-27 01:30,27,12.67,12.71,12.56,12.56,346
20091201|2009-11-27 02:00,27,12.58,12.66,12.51,12.63,637
20091201|2009-11-27 02:30,27,12.65,12.79,12.65,12.74,524
20091201|2009-11-27 03:00,27,12.73,12.75,12.7,12.75,233
20091201|2009-11-27 03:30,27,12.75,12.75,12.67,12.67,90
20091201|2009-11-27 04:00,27,12.69,12.71,12.69,12.71,30
20091201|2009-11-27 04:30,27,12.71,12.72,12.71,12.72,62
20091201|2009-11-27 05:00,27,12.76,12.77,12.74,12.74,50
20091201|2009-11-27 05:30,27,12.73,12.78,12.72,12.78,13
20091201|2009-11-27 06:00,27,12.79,12.87,12.79,12.84,131
20091201|2009-11-27 06:30,27,12.82,12.9,12.81,12.89,366
20091201|2009-11-27 07:00,27,12.88,12.91,12.86,12.87,119
20091201|2009-11-27 07:30,27,12.89,12.89,12.85,12.85,209
20091201|2009-11-27 08:00,27,12.85,12.85,12.76,12.81,218
20091201|2009-11-27 08:30,27,12.77,12.82,12.76,12.82,161
20091201|2009-11-27 09:00,27,12.82,12.98,12.82,12.98,196
20091201|2009-11-27 09:30,27,12.97,13.09,12.95,13.08,269
20091201|2009-11-27 10:00,27,13.05,13.11,13.05,13.09,179
20091201|2009-11-27 10:30,27,13.1,13.21,13.07,13.2,362
20091201|2009-11-30 01:00,30,13.18,13.18,13.18,13.18,6
20091201|2009-11-30 01:30,30,13.18,13.21,13.18,13.2,318
20091201|2009-11-30 02:00,30,13.23,13.27,13.12,13.18,668
20091201|2009-11-30 02:30,30,13.18,13.19,13.12,13.14,217
20091201|2009-11-30 03:00,30,13.14,13.18,13.14,13.15,43
20091201|2009-11-30 03:30,30,13.15,13.15,13.13,13.14,32
20091201|2009-11-30 04:00,30,13.14,13.14,13.12,13.13,114
20091201|2009-11-30 04:30,30,13.13,13.17,13.13,13.17,224
20091201|2009-11-30 05:00,30,13.16,13.16,13.13,13.13,24
20091201|2009-11-30 05:30,30,13.13,13.13,13.04,13.04,259
20091201|2009-11-30 06:00,30,13.08,13.08,13.06,13.06,18
20091201|2009-11-30 06:30,30,13.06,13.08,13.06,13.08,19
20091201|2009-11-30 07:00,30,13.06,13.06,13,13.06,264
20091201|2009-11-30 07:30,30,13.09,13.11,13.06,13.06,106
20091201|2009-11-30 08:00,30,13.04,13.04,12.97,13,376
20091201|2009-11-30 08:30,30,13,13.07,12.97,13.07,432
20091201|2009-11-30 09:00,30,13.08,13.09,13.05,13.08,23
20091201|2009-11-30 09:30,30,13.08,13.15,13.08,13.09,640
20091201|2009-11-30 10:00,30,13.09,13.11,13.09,13.09,67
20091201|2009-11-30 10:30,30,13.09,13.17,13.08,13.15,331
20091201|2009-11-30 11:00,30,13.11,13.11,13.11,13.11,15
20091201|2009-12-01 01:00,1,13.27,13.27,13,13.09,84
20091201|2009-12-01 01:30,1,13.07,13.14,12.97,13.14,137
20091201|2009-12-01 02:00,1,13.18,13.24,13.18,13.2,105
20091201|2009-12-01 02:30,1,13.2,13.21,13.16,13.16,344
20091201|2009-12-01 03:00,1,13.16,13.16,13.1,13.1,141
20091201|2009-12-01 03:30,1,13.14,13.17,13.11,13.16,208
20091201|2009-12-01 04:00,1,13.14,13.18,13.14,13.18,119
20091201|2009-12-01 04:30,1,13.17,13.18,13.15,13.17,120
20091201|2009-12-01 05:00,1,13.18,13.28,13.15,13.24,485
20091201|2009-12-01 05:30,1,13.26,13.26,13.24,13.24,10
20091201|2009-12-01 06:00,1,13.26,13.31,13.26,13.3,220
20091201|2009-12-01 06:30,1,13.3,13.35,13.29,13.35,161
20091201|2009-12-01 07:00,1,13.35,13.47,13.35,13.45,481
20091201|2009-12-01 07:30,1,13.42,13.45,13.4,13.4,349
20091201|2009-12-01 08:00,1,13.4,13.42,13.39,13.4,109
20091201|2009-12-01 08:30,1,13.4,13.45,13.4,13.45,82
20091201|2009-12-01 09:00,1,13.45,13.47,13.4,13.42,288
20091201|2009-12-01 09:30,1,13.45,13.5,13.45,13.48,242
20091201|2009-12-01 10:00,1,13.48,13.5,13.43,13.46,106
20091201|2009-12-01 10:30,1,13.46,13.5,13.44,13.47,647
20091201|2009-12-02 01:00,2,13.43,13.43,13.43,13.43,5
20091201|2009-12-02 01:30,2,13.45,13.47,13.43,13.45,119
20091201|2009-12-02 02:00,2,13.45,13.45,13.37,13.44,177
20091201|2009-12-02 02:30,2,13.38,13.45,13.38,13.45,54
20091201|2009-12-02 03:00,2,13.4,13.42,13.39,13.42,34
20091201|2009-12-02 03:30,2,13.41,13.41,13.4,13.4,107
20091201|2009-12-02 04:00,2,13.42,13.45,13.39,13.4,35
20091201|2009-12-02 04:30,2,13.4,13.45,13.39,13.45,55
20091201|2009-12-02 05:00,2,13.49,13.5,13.49,13.5,37
20091201|2009-12-02 05:30,2,13.44,13.45,13.44,13.45,100
20091201|2009-12-02 06:30,2,13.45,13.45,13.45,13.45,1
20091201|2009-12-02 07:00,2,13.46,13.57,13.45,13.57,180
20091201|2009-12-02 07:30,2,13.57,13.63,13.56,13.58,286
20091201|2009-12-02 08:00,2,13.6,13.63,13.54,13.54,218
20091201|2009-12-02 08:30,2,13.57,13.67,13.57,13.59,370
20091201|2009-12-02 09:00,2,13.6,13.61,13.6,13.6,44
20091201|2009-12-02 09:30,2,13.56,13.6,13.5,13.5,104
20091201|2009-12-02 10:00,2,13.52,13.52,13.47,13.5,318
20091201|2009-12-02 10:30,2,13.55,13.6,13.53,13.57,181
20091201|2009-12-03 01:00,3,13.5,13.5,13.5,13.5,20
20091201|2009-12-03 01:30,3,13.52,13.55,13.5,13.55,80
20091201|2009-12-03 02:00,3,13.55,13.75,13.55,13.75,249
20091201|2009-12-03 02:30,3,13.75,13.78,13.75,13.77,536
20091201|2009-12-03 03:00,3,13.75,13.83,13.75,13.8,243
20091201|2009-12-03 03:30,3,13.83,13.83,13.8,13.8,70
20091201|2009-12-03 04:00,3,13.81,13.85,13.81,13.85,100
20091201|2009-12-03 04:30,3,13.85,13.93,13.85,13.91,456
20091201|2009-12-03 05:00,3,13.92,13.96,13.91,13.96,75
20091201|2009-12-03 05:30,3,13.97,13.97,13.95,13.96,146
20091201|2009-12-03 06:00,3,13.96,13.96,13.9,13.9,139
20091201|2009-12-03 06:30,3,13.95,13.96,13.95,13.95,50
20091201|2009-12-03 07:00,3,13.94,14.02,13.93,14.02,343
20091201|2009-12-03 07:30,3,14,14.02,13.98,13.99,82
20091201|2009-12-03 08:00,3,13.99,13.99,13.86,13.86,813
20091201|2009-12-03 08:30,3,13.85,13.9,13.85,13.86,31
20091201|2009-12-03 09:00,3,13.85,13.85,13.78,13.8,183
20091201|2009-12-03 09:30,3,13.81,13.9,13.8,13.89,329
20091201|2009-12-03 10:00,3,13.91,13.95,13.91,13.91,204
20091201|2009-12-03 10:30,3,13.94,13.96,13.8,13.82,537
20091201|2009-12-04 01:00,4,13.84,13.87,13.84,13.87,13
20091201|2009-12-04 01:30,4,13.89,13.9,13.75,13.75,59
20091201|2009-12-04 02:00,4,13.76,13.87,13.76,13.82,77
20091201|2009-12-04 02:30,4,13.8,13.8,13.8,13.8,7
20091201|2009-12-04 03:30,4,13.83,13.83,13.78,13.83,105
20091201|2009-12-04 04:00,4,13.82,13.9,13.82,13.9,210
20091201|2009-12-04 04:30,4,13.83,13.85,13.78,13.85,71
20091201|2009-12-04 05:00,4,13.85,13.85,13.85,13.85,20
20091201|2009-12-04 05:30,4,13.89,13.89,13.89,13.89,16
20091201|2009-12-04 06:00,4,13.89,13.89,13.89,13.89,100
20091201|2009-12-04 06:30,4,13.89,13.93,13.89,13.93,31
20091201|2009-12-04 07:00,4,13.91,13.94,13.91,13.94,46
20091201|2009-12-04 07:30,4,13.97,14.05,13.97,13.99,431
20091201|2009-12-04 08:00,4,14.01,14.12,14,14.07,191
20091201|2009-12-04 08:30,4,14.07,14.16,14.07,14.1,192
20091201|2009-12-04 09:00,4,14.1,14.1,14.07,14.09,402
20091201|2009-12-04 09:30,4,14.07,14.1,14.07,14.08,185
20091201|2009-12-04 10:00,4,14.06,14.1,14.04,14.1,270
20091201|2009-12-04 10:30,4,14.09,14.15,14.07,14.15,185
20091201|2009-12-07 01:00,7,14.1,14.3,14.1,14.28,143
20091201|2009-12-07 01:30,7,14.3,14.46,14.3,14.41,153
20091201|2009-12-07 02:00,7,14.39,14.39,14.3,14.35,65
20091201|2009-12-07 02:30,7,14.38,14.4,14.35,14.4,126
20091201|2009-12-07 03:00,7,14.4,14.45,14.36,14.45,446
20091201|2009-12-07 03:30,7,14.42,14.44,14.39,14.39,153
20091201|2009-12-07 04:00,7,14.41,14.45,14.4,14.45,135
20091201|2009-12-07 04:30,7,14.45,14.53,14.45,14.53,562
20091201|2009-12-07 05:00,7,14.51,14.51,14.48,14.51,179
20091201|2009-12-07 05:30,7,14.48,14.48,14.48,14.48,1
20091201|2009-12-07 06:00,7,14.49,14.49,14.45,14.47,188
20091201|2009-12-07 06:30,7,14.5,14.5,14.5,14.5,70
20091201|2009-12-07 07:00,7,14.52,14.52,14.49,14.51,209
20091201|2009-12-07 07:30,7,14.51,14.54,14.51,14.52,53
20091201|2009-12-07 08:00,7,14.53,14.53,14.41,14.45,318
20091201|2009-12-07 08:30,7,14.45,14.47,14.45,14.47,109
20091201|2009-12-07 09:00,7,14.47,14.48,14.45,14.48,92
20091201|2009-12-07 09:30,7,14.49,14.53,14.47,14.53,82
20091201|2009-12-07 10:00,7,14.55,14.63,14.55,14.62,388
20091201|2009-12-07 10:30,7,14.62,14.78,14.62,14.75,536
20091201|2009-12-08 01:00,8,14.76,14.93,14.76,14.92,195
20091201|2009-12-08 01:30,8,14.89,14.9,14.8,14.85,482
20091201|2009-12-08 02:00,8,14.8,14.8,14.64,14.64,417
20091201|2009-12-08 02:30,8,14.65,14.71,14.65,14.65,87
20091201|2009-12-08 03:00,8,14.62,14.7,14.56,14.66,288
20091201|2009-12-08 03:30,8,14.68,14.7,14.68,14.7,50
20091201|2009-12-08 04:00,8,14.7,14.74,14.7,14.72,41
20091201|2009-12-08 04:30,8,14.7,14.74,14.7,14.74,17
20091201|2009-12-08 05:00,8,14.7,14.7,14.65,14.65,178
20091201|2009-12-08 05:30,8,14.65,14.65,14.59,14.65,585
20091201|2009-12-08 06:00,8,14.66,14.67,14.64,14.64,247
20091201|2009-12-08 06:30,8,14.63,14.63,14.53,14.53,313
20091201|2009-12-08 07:00,8,14.58,14.59,14.5,14.5,256
20091201|2009-12-08 07:30,8,14.49,14.49,14.26,14.3,911
20091201|2009-12-08 08:00,8,14.32,14.35,14.25,14.32,323
20091201|2009-12-08 08:30,8,14.32,14.34,14.32,14.33,21
20091201|2009-12-08 09:00,8,14.32,14.32,14.24,14.25,253
20091201|2009-12-08 09:30,8,14.24,14.24,14.15,14.16,378
20091201|2009-12-08 10:00,8,14.18,14.2,14.06,14.08,231
20091201|2009-12-08 10:30,8,14.1,14.13,14.05,14.06,134
20091201|2009-12-09 01:00,9,14.07,14.07,14.07,14.07,8
20091201|2009-12-09 01:30,9,14.07,14.25,14.06,14.16,97
20091201|2009-12-09 02:00,9,14.18,14.23,14.18,14.21,9
20091201|2009-12-09 02:30,9,14.25,14.27,14.18,14.24,50
20091201|2009-12-09 03:00,9,14.27,14.27,14.22,14.26,70
20091201|2009-12-09 03:30,9,14.21,14.21,14.15,14.19,361
20091201|2009-12-09 04:00,9,14.19,14.25,14.19,14.25,166
20091201|2009-12-09 04:30,9,14.23,14.23,14.23,14.23,1
20091201|2009-12-09 05:00,9,14.21,14.25,14.21,14.25,66
20091201|2009-12-09 05:30,9,14.26,14.29,14.21,14.22,109
20091201|2009-12-09 06:00,9,14.22,14.22,14.18,14.18,228
20091201|2009-12-09 06:30,9,14.18,14.18,14.15,14.16,123
20091201|2009-12-09 07:00,9,14.16,14.18,14.07,14.07,71
20091201|2009-12-09 07:30,9,14.07,14.09,13.96,14.05,336
20091201|2009-12-09 08:00,9,14.05,14.05,13.98,13.98,399
20091201|2009-12-09 08:30,9,13.97,14.1,13.97,14.06,327
20091201|2009-12-09 09:00,9,14.1,14.1,14.1,14.1,10
20091201|2009-12-09 09:30,9,14.07,14.18,14.07,14.18,280
20091201|2009-12-09 10:00,9,14.2,14.2,14.15,14.15,119
20091201|2009-12-09 10:30,9,14.15,14.2,14.13,14.2,323
20091201|2009-12-09 11:00,9,14.19,14.19,14.19,14.19,20
20091201|2009-12-10 01:00,10,14.1,14.1,14,14,34
20091201|2009-12-10 01:30,10,14.11,14.11,14.05,14.1,54
20091201|2009-12-10 02:00,10,14.1,14.23,14.1,14.22,135
20091201|2009-12-10 02:30,10,14.24,14.27,14.24,14.27,42
20091201|2009-12-10 03:00,10,14.26,14.28,14.25,14.25,107
20091201|2009-12-10 03:30,10,14.27,14.27,14.25,14.27,87
20091201|2009-12-10 04:00,10,14.25,14.27,14.24,14.27,126
20091201|2009-12-10 04:30,10,14.26,14.3,14.26,14.3,134
20091201|2009-12-10 05:00,10,14.27,14.37,14.27,14.35,111
20091201|2009-12-10 05:30,10,14.3,14.3,14.25,14.25,24
20091201|2009-12-10 06:00,10,14.25,14.26,14.06,14.06,333
20091201|2009-12-10 06:30,10,14.12,14.15,14.11,14.15,101
20091201|2009-12-10 07:00,10,14.15,14.2,14.15,14.2,235
20091201|2009-12-10 07:30,10,14.2,14.2,14.17,14.17,28
20091201|2009-12-10 08:00,10,14.2,14.2,14.17,14.17,53
20091201|2009-12-10 08:30,10,14.17,14.17,14.16,14.16,10
20091201|2009-12-10 09:00,10,14.16,14.18,14.1,14.1,221
20091201|2009-12-10 09:30,10,14.14,14.2,14.14,14.15,98
20091201|2009-12-10 10:00,10,14.16,14.2,14.16,14.18,95
20091201|2009-12-10 10:30,10,14.15,14.2,14.15,14.16,158
20091201|2009-12-10 11:00,10,14.16,14.16,14.16,14.16,1
20091201|2009-12-11 01:30,11,14.11,14.2,14.11,14.12,30
20091201|2009-12-11 02:00,11,14.12,14.24,14.12,14.24,27
20091201|2009-12-11 02:30,11,14.24,14.27,14.22,14.27,52
20091201|2009-12-11 03:00,11,14.24,14.27,14.24,14.27,65
20091201|2009-12-11 03:30,11,14.22,14.26,14.22,14.25,376
20091201|2009-12-11 04:00,11,14.25,14.3,14.25,14.3,149
20091201|2009-12-11 04:30,11,14.34,14.38,14.34,14.35,49
20091201|2009-12-11 05:00,11,14.36,14.37,14.35,14.37,41
20091201|2009-12-11 05:30,11,14.37,14.43,14.37,14.43,170
20091201|2009-12-11 06:00,11,14.43,14.45,14.42,14.42,119
20091201|2009-12-11 06:30,11,14.4,14.44,14.4,14.4,165
20091201|2009-12-11 07:00,11,14.42,14.43,14.38,14.42,134
20091201|2009-12-11 07:30,11,14.4,14.41,14.4,14.4,149
20091201|2009-12-11 08:00,11,14.35,14.36,14.24,14.3,341
20091201|2009-12-11 08:30,11,14.28,14.32,14.26,14.28,160
20091201|2009-12-11 09:00,11,14.3,14.33,14.28,14.33,63
20091201|2009-12-11 09:30,11,14.35,14.35,14.32,14.35,66
20091201|2009-12-11 10:00,11,14.32,14.37,14.32,14.35,143
20091201|2009-12-11 10:30,11,14.35,14.38,14.33,14.37,164
20091201|2009-12-14 01:30,14,14.35,14.5,14.35,14.5,23
20091201|2009-12-14 02:00,14,14.46,14.62,14.45,14.62,123
20091201|2009-12-14 03:00,14,14.6,14.6,14.6,14.6,25
20091201|2009-12-14 03:30,14,14.65,14.66,14.65,14.66,30
20091201|2009-12-14 04:00,14,14.66,14.72,14.66,14.7,214
20091201|2009-12-14 04:30,14,14.7,14.72,14.68,14.68,145
20091201|2009-12-14 05:00,14,14.68,14.69,14.68,14.68,75
20091201|2009-12-14 06:30,14,14.6,14.6,14.6,14.6,130
20091201|2009-12-14 07:00,14,14.55,14.55,14.5,14.5,21
20091201|2009-12-14 08:00,14,14.55,14.57,14.55,14.56,44
20091201|2009-12-14 08:30,14,14.56,14.56,14.56,14.56,10
20091201|2009-12-14 09:00,14,14.5,14.5,14.39,14.39,228
20091201|2009-12-14 09:30,14,14.4,14.45,14.4,14.4,1226
20091201|2009-12-14 10:00,14,14.43,14.43,14.36,14.36,126
20091201|2009-12-14 10:30,14,14.38,14.38,14.34,14.36,201
20100301|2008-05-06 11:30,6,26.69,26.69,26.69,26.69,0
20100301|2008-05-07 12:00,7,26.4,26.4,26.4,26.4,0
20100301|2008-05-08 11:30,8,26.27,26.27,26.27,26.27,0
20100301|2008-05-09 11:30,9,26.52,26.52,26.52,26.52,0
20100301|2008-05-12 11:00,12,26.74,26.74,26.74,26.74,0
20100301|2008-05-13 11:30,13,26.37,26.37,26.37,26.37,0
20100301|2008-05-14 11:30,14,25.78,25.78,25.78,25.78,0
20100301|2008-05-16 11:00,16,26.21,26.21,26.21,26.21,0
20100301|2008-05-21 11:30,21,27.03,27.03,27.03,27.03,0
20100301|2008-05-22 11:30,22,27.41,27.41,27.41,27.41,0
20100301|2008-05-23 11:30,23,27.41,27.41,27.41,27.41,0
20100301|2008-05-26 11:30,26,27.4,27.4,27.4,27.4,0
20100301|2008-05-27 11:00,27,27.59,27.59,27.59,27.59,0
20100301|2008-05-28 11:30,28,27.42,27.42,27.42,27.42,0
20100301|2008-05-29 12:00,29,27.79,27.79,27.79,27.79,0
20100301|2008-06-03 11:30,3,28.39,28.39,28.39,28.39,0
20100301|2008-06-04 11:30,4,27.84,27.84,27.84,27.84,0
20100301|2008-06-05 11:00,5,27.69,27.69,27.69,27.69,0
20100301|2008-06-06 11:30,6,28.86,28.86,28.86,28.86,0
20100301|2008-06-09 11:00,9,28.79,28.79,28.79,28.79,0
20100301|2008-06-10 11:30,10,28.52,28.52,28.52,28.52,0
20100301|2008-06-11 11:30,11,28.63,28.63,28.63,28.63,0
20100301|2008-06-12 11:00,12,28.47,28.47,28.47,28.47,0
20100301|2008-06-16 12:00,16,28.45,28.45,28.45,28.45,0
20100301|2008-06-17 11:30,17,28.55,28.55,28.55,28.55,0
20100301|2008-06-19 11:00,19,29.04,29.04,29.04,29.04,0
20100301|2008-06-20 11:00,20,28.83,28.83,28.83,28.83,0
20100301|2008-06-23 10:30,23,29.28,29.28,29.28,29.28,0
20100301|2008-06-24 11:00,24,29.45,29.45,29.45,29.45,0
20100301|2008-06-25 11:00,25,29.27,29.27,29.27,29.27,0
20100301|2008-06-26 11:30,26,29.77,29.77,29.77,29.77,0
20100301|2008-06-27 12:00,27,30.24,30.24,30.24,30.24,0
20100301|2008-06-30 12:00,30,30.79,30.79,30.79,30.79,0
20100301|2008-07-01 11:30,1,31.71,31.71,31.71,31.71,0
20100301|2008-07-02 12:00,2,30.26,30.26,30.26,30.26,0
20100301|2008-07-03 12:00,3,29.74,29.74,29.74,29.74,0
20100301|2008-07-04 11:30,4,30.1,30.1,30.1,30.1,0
20100301|2008-07-08 12:00,8,27.88,27.88,27.88,27.88,0
20100301|2008-07-09 12:00,9,28.12,28.12,28.12,28.12,0
20100301|2008-07-10 11:30,10,28.94,28.94,28.94,28.94,0
20100301|2008-07-11 11:30,11,29.85,29.85,29.85,29.85,0
20100301|2008-07-14 11:00,14,29.64,29.64,29.64,29.64,0
20100301|2008-07-15 11:30,15,28.71,28.71,28.71,28.71,0
20100301|2008-07-16 11:00,16,27.23,27.23,27.23,27.23,0
20100301|2008-07-17 11:00,17,27.85,27.85,27.85,27.85,0
20100301|2008-07-18 11:00,18,26.47,26.47,26.47,26.47,0
20100301|2008-07-21 11:30,21,26.52,26.52,26.52,26.52,0
20100301|2008-07-22 11:00,22,26.75,26.75,26.75,26.75,0
20100301|2008-07-23 11:00,23,26.89,26.89,26.89,26.89,0
20100301|2008-07-24 11:30,24,27.39,27.39,27.39,27.39,0
20100301|2008-07-25 11:30,25,27.21,27.21,27.21,27.21,0
20100301|2008-07-28 11:00,28,26.57,26.57,26.57,26.57,0
20100301|2008-07-29 11:00,29,25.76,25.76,25.76,25.76,0
20100301|2008-07-30 11:30,30,24.81,24.81,24.81,24.81,0
20100301|2008-07-31 10:30,31,24.12,24.12,24.12,24.12,0
20100301|2008-08-01 11:00,1,23.36,23.36,23.36,23.36,0
20100301|2008-08-04 12:00,4,23.26,23.26,23.26,23.26,0
20100301|2008-08-05 11:00,5,23.71,23.71,23.71,23.71,0
20100301|2008-08-06 11:30,6,24.37,24.37,24.37,24.37,0
20100301|2008-08-07 11:00,7,24.97,24.97,24.97,24.97,0
20100301|2008-08-08 11:30,8,24.73,24.73,24.73,24.73,0
20100301|2008-08-11 11:00,11,24.8,24.8,24.8,24.8,0
20100301|2008-08-12 11:00,12,25.38,25.38,25.38,25.38,0
20100301|2008-08-13 11:00,13,25.81,25.81,25.81,25.81,0
20100301|2008-08-14 11:00,14,25.52,25.52,25.52,25.52,0
20100301|2008-08-15 11:00,15,25.2,25.2,25.2,25.2,0
20100301|2008-08-18 11:30,18,25.68,25.68,25.68,25.68,0
20100301|2008-08-19 11:30,19,25.76,25.76,25.76,25.76,0
20100301|2008-08-20 11:00,20,26.5,26.5,26.5,26.5,0
20100301|2008-08-21 11:30,21,26.8,26.8,26.8,26.8,0
20100301|2008-08-22 11:00,22,26.67,26.67,26.67,26.67,0
20100301|2008-08-25 11:00,25,26.5,26.5,26.5,26.5,0
20100301|2008-08-26 11:00,26,26.8,26.8,26.8,26.8,0
20100301|2008-08-27 11:00,27,27.27,27.27,27.27,27.27,0
20100301|2008-08-28 11:00,28,27.27,27.27,27.27,27.27,0
20100301|2008-08-29 11:30,29,27.24,27.24,27.24,27.24,0
20100301|2008-09-01 11:00,1,27,27,27,27,0
20100301|2008-09-02 11:30,2,26.74,26.74,26.74,26.74,0
20100301|2008-09-03 11:30,3,26.47,26.47,26.47,26.47,0
20100301|2008-09-04 11:00,4,26.68,26.68,26.68,26.68,0
20100301|2008-09-05 11:00,5,26.42,26.42,26.42,26.42,0
20100301|2008-09-08 11:00,8,26.2,26.2,26.2,26.2,0
20100301|2008-09-09 11:00,9,24.84,24.84,24.84,24.84,0
20100301|2008-09-10 11:00,10,24.76,24.76,24.76,24.76,0
20100301|2008-09-12 11:00,12,25.79,25.79,25.79,25.79,0
20100301|2008-09-15 11:30,15,24.94,24.94,24.94,24.94,0
20100301|2008-09-16 11:30,16,24.81,24.81,24.81,24.81,0
20100301|2008-09-17 12:00,17,25.17,25.17,25.17,25.17,0
20100301|2008-09-18 11:00,18,25.71,25.71,25.71,25.71,0
20100301|2008-09-19 11:00,19,26.61,26.61,26.61,26.61,0
20100301|2008-09-22 11:00,22,26.75,26.75,26.75,26.75,0
20100301|2008-09-23 11:00,23,26.84,26.84,26.84,26.84,0
20100301|2008-09-24 11:30,24,26.32,26.32,26.32,26.32,0
20100301|2008-09-25 11:30,25,26.27,26.27,26.27,26.27,0
20100301|2008-09-26 11:00,26,26.17,26.17,26.17,26.17,0
20100301|2008-09-29 11:30,29,24.84,24.84,24.84,24.84,0
20100301|2008-09-30 11:00,30,24.05,24.05,24.05,24.05,0
20100301|2008-10-01 11:30,1,24.56,24.56,24.56,24.56,0
20100301|2008-10-02 11:30,2,24.85,24.85,24.85,24.85,0
20100301|2008-10-03 11:30,3,24.8,24.8,24.8,24.8,0
20100301|2008-10-06 11:30,6,23.77,23.77,23.77,23.77,0
20100301|2008-10-07 11:00,7,23.78,23.78,23.78,23.78,0
20100301|2008-10-08 11:30,8,23.23,23.23,23.23,23.23,0
20100301|2008-10-09 11:00,9,24.01,24.01,24.01,24.01,0
20100301|2008-10-10 11:00,10,23.42,23.42,23.42,23.42,0
20100301|2008-10-13 11:30,13,23.98,23.98,23.98,23.98,0
20100301|2008-10-14 11:00,14,24.42,24.42,24.42,24.42,0
20100301|2008-10-15 11:00,15,24.01,24.01,24.01,24.01,0
20100301|2008-10-16 11:00,16,23.42,23.42,23.42,23.42,0
20100301|2008-10-20 11:30,20,23.26,23.26,23.26,23.26,0
20100301|2008-10-21 11:00,21,22.62,22.62,22.62,22.62,0
20100301|2008-10-22 11:00,22,21.25,21.25,21.25,21.25,0
20100301|2008-10-23 11:00,23,21.35,21.35,21.35,21.35,0
20100301|2008-10-24 11:00,24,20.28,20.28,20.28,20.28,0
20100301|2008-10-27 12:30,27,18.83,18.83,18.83,18.83,0
20100301|2008-10-28 12:00,28,18.54,18.54,18.54,18.54,0
20100301|2008-10-29 12:00,29,19.39,19.39,19.39,19.39,0
20100301|2008-10-30 13:00,30,19.14,19.14,19.14,19.14,0
20100301|2008-10-31 12:30,31,18.94,18.94,18.94,18.94,0
20100301|2009-11-23 08:30,23,13.2,13.2,13.2,13.2,1
20100301|2009-11-24 04:30,24,12.98,12.98,12.98,12.98,1
20100301|2009-11-27 01:30,27,12.93,12.93,12.93,12.93,1
20100301|2009-12-03 05:00,3,13.81,13.81,13.81,13.81,1
20100301|2009-12-09 02:30,9,14.32,14.32,14.32,14.32,1
20100301|2009-12-09 08:00,9,14,14,14,14,1
20100301|2009-12-15 09:30,15,14.48,14.48,14.48,14.48,1
20100301|2009-12-16 05:30,16,14.3,14.3,14.3,14.3,1
20100301|2009-12-17 06:30,17,13.5,13.5,13.5,13.5,1
20100301|2009-12-17 07:00,17,13.6,13.6,13.6,13.6,1
20100301|2010-01-27 01:00,27,13.49,13.49,13.49,13.49,1
20100301|2010-02-17 02:00,17,13.2,13.2,13.2,13.2,6
20100601|2008-05-06 11:30,6,26.69,26.69,26.69,26.69,0
20100601|2008-05-07 12:00,7,26.4,26.4,26.4,26.4,0
20100601|2008-05-08 11:30,8,26.27,26.27,26.27,26.27,0
20100601|2008-05-09 11:30,9,26.52,26.52,26.52,26.52,0
20100601|2008-05-12 11:00,12,26.74,26.74,26.74,26.74,0
20100601|2008-05-13 11:30,13,26.37,26.37,26.37,26.37,0
20100601|2008-05-14 11:30,14,25.78,25.78,25.78,25.78,0
20100601|2008-05-16 11:00,16,26.21,26.21,26.21,26.21,0
20100601|2008-05-21 11:30,21,27.03,27.03,27.03,27.03,0
20100601|2008-05-22 11:30,22,27.41,27.41,27.41,27.41,0
20100601|2008-05-23 11:30,23,27.41,27.41,27.41,27.41,0
20100601|2008-05-26 11:30,26,27.4,27.4,27.4,27.4,0
20100601|2008-05-27 11:00,27,27.59,27.59,27.59,27.59,0
20100601|2008-05-28 11:30,28,27.42,27.42,27.42,27.42,0
20100601|2008-05-29 12:00,29,27.79,27.79,27.79,27.79,0
20100601|2008-06-03 11:30,3,28.39,28.39,28.39,28.39,0
20100601|2008-06-04 11:30,4,27.84,27.84,27.84,27.84,0
20100601|2008-06-05 11:00,5,27.69,27.69,27.69,27.69,0
20100601|2008-06-06 11:30,6,28.86,28.86,28.86,28.86,0
20100601|2008-06-09 11:00,9,28.79,28.79,28.79,28.79,0
20100601|2008-06-10 11:30,10,28.52,28.52,28.52,28.52,0
20100601|2008-06-11 11:30,11,28.63,28.63,28.63,28.63,0
20100601|2008-06-12 11:00,12,28.47,28.47,28.47,28.47,0
20100601|2008-06-16 12:00,16,28.45,28.45,28.45,28.45,0
20100601|2008-06-17 11:30,17,28.55,28.55,28.55,28.55,0
20100601|2008-06-19 11:00,19,29.04,29.04,29.04,29.04,0
20100601|2008-06-20 11:00,20,28.83,28.83,28.83,28.83,0
20100601|2008-06-23 10:30,23,29.28,29.28,29.28,29.28,0
20100601|2008-06-24 11:00,24,29.45,29.45,29.45,29.45,0
20100601|2008-06-25 11:00,25,29.27,29.27,29.27,29.27,0
20100601|2008-06-26 11:30,26,29.77,29.77,29.77,29.77,0
20100601|2008-06-27 12:00,27,30.24,30.24,30.24,30.24,0
20100601|2008-06-30 12:00,30,30.79,30.79,30.79,30.79,0
20100601|2008-07-01 11:30,1,31.71,31.71,31.71,31.71,0
20100601|2008-07-02 12:00,2,30.26,30.26,30.26,30.26,0
20100601|2008-07-03 12:00,3,29.74,29.74,29.74,29.74,0
20100601|2008-07-04 11:30,4,30.1,30.1,30.1,30.1,0
20100601|2008-07-08 12:00,8,27.88,27.88,27.88,27.88,0
20100601|2008-07-09 12:00,9,28.12,28.12,28.12,28.12,0
20100601|2008-07-10 11:30,10,28.94,28.94,28.94,28.94,0
20100601|2008-07-11 11:30,11,29.85,29.85,29.85,29.85,0
20100601|2008-07-14 11:00,14,29.64,29.64,29.64,29.64,0
20100601|2008-07-15 11:30,15,28.71,28.71,28.71,28.71,0
20100601|2008-07-16 11:00,16,27.23,27.23,27.23,27.23,0
20100601|2008-07-17 11:00,17,27.85,27.85,27.85,27.85,0
20100601|2008-07-18 11:00,18,26.47,26.47,26.47,26.47,0
20100601|2008-07-21 11:30,21,26.52,26.52,26.52,26.52,0
20100601|2008-07-22 11:00,22,26.75,26.75,26.75,26.75,0
20100601|2008-07-23 11:00,23,26.89,26.89,26.89,26.89,0
20100601|2008-07-24 11:30,24,27.39,27.39,27.39,27.39,0
20100601|2008-07-25 11:30,25,27.21,27.21,27.21,27.21,0
20100601|2008-07-28 11:00,28,26.57,26.57,26.57,26.57,0
20100601|2008-07-29 11:00,29,25.76,25.76,25.76,25.76,0
20100601|2008-07-30 11:30,30,24.81,24.81,24.81,24.81,0
20100601|2008-07-31 10:30,31,24.12,24.12,24.12,24.12,0
20100601|2008-08-01 11:00,1,23.36,23.36,23.36,23.36,0
20100601|2008-08-04 12:00,4,23.26,23.26,23.26,23.26,0
20100601|2008-08-05 11:00,5,23.71,23.71,23.71,23.71,0
20100601|2008-08-06 11:30,6,24.37,24.37,24.37,24.37,0
20100601|2008-08-07 11:00,7,24.97,24.97,24.97,24.97,0
20100601|2008-08-08 11:30,8,24.73,24.73,24.73,24.73,0
20100601|2008-08-11 11:00,11,24.8,24.8,24.8,24.8,0
20100601|2008-08-12 11:00,12,25.38,25.38,25.38,25.38,0
20100601|2008-08-13 11:00,13,25.81,25.81,25.81,25.81,0
20100601|2008-08-14 11:00,14,25.52,25.52,25.52,25.52,0
20100601|2008-08-15 11:00,15,25.2,25.2,25.2,25.2,0
20100601|2008-08-18 11:30,18,25.68,25.68,25.68,25.68,0
20100601|2008-08-19 11:30,19,25.76,25.76,25.76,25.76,0
20100601|2008-08-20 11:00,20,26.5,26.5,26.5,26.5,0
20100601|2008-08-21 11:30,21,26.8,26.8,26.8,26.8,0
20100601|2008-08-22 11:00,22,26.67,26.67,26.67,26.67,0
20100601|2008-08-25 11:00,25,26.5,26.5,26.5,26.5,0
20100601|2008-08-26 11:00,26,26.8,26.8,26.8,26.8,0
20100601|2008-08-27 11:00,27,27.27,27.27,27.27,27.27,0
20100601|2008-08-28 11:00,28,27.27,27.27,27.27,27.27,0
20100601|2008-08-29 11:30,29,27.24,27.24,27.24,27.24,0
20100601|2008-09-01 11:00,1,27,27,27,27,0
20100601|2008-09-02 11:30,2,26.74,26.74,26.74,26.74,0
20100601|2008-09-03 11:30,3,26.47,26.47,26.47,26.47,0
20100601|2008-09-04 11:00,4,26.68,26.68,26.68,26.68,0
20100601|2008-09-05 11:00,5,26.42,26.42,26.42,26.42,0
20100601|2008-09-08 11:00,8,26.2,26.2,26.2,26.2,0
20100601|2008-09-09 11:00,9,24.84,24.84,24.84,24.84,0
20100601|2008-09-10 11:00,10,24.76,24.76,24.76,24.76,0
20100601|2008-09-12 11:00,12,25.79,25.79,25.79,25.79,0
20100601|2008-09-15 11:30,15,24.94,24.94,24.94,24.94,0
20100601|2008-09-16 11:30,16,24.81,24.81,24.81,24.81,0
20100601|2008-09-17 12:00,17,25.17,25.17,25.17,25.17,0
20100601|2008-09-18 11:00,18,25.71,25.71,25.71,25.71,0
20100601|2008-09-19 11:00,19,26.61,26.61,26.61,26.61,0
20100601|2008-09-22 11:00,22,26.75,26.75,26.75,26.75,0
20100601|2008-09-23 11:00,23,26.84,26.84,26.84,26.84,0
20100601|2008-09-24 11:30,24,26.32,26.32,26.32,26.32,0
20100601|2008-09-25 11:30,25,26.27,26.27,26.27,26.27,0
20100601|2008-09-26 11:00,26,26.17,26.17,26.17,26.17,0
20100601|2008-09-29 11:30,29,24.85,24.85,24.85,24.85,0
20100601|2008-09-30 11:00,30,24.05,24.05,24.05,24.05,0
20100601|2008-10-01 11:30,1,24.56,24.56,24.56,24.56,0
20100601|2008-10-02 11:30,2,24.85,24.85,24.85,24.85,0
20100601|2008-10-03 11:30,3,24.8,24.8,24.8,24.8,0
20100601|2008-10-06 11:30,6,23.77,23.77,23.77,23.77,0
20100601|2008-10-07 11:00,7,23.78,23.78,23.78,23.78,0
20100601|2008-10-08 11:30,8,23.23,23.23,23.23,23.23,0
20100601|2008-10-09 11:00,9,24.01,24.01,24.01,24.01,0
20100601|2008-10-10 11:00,10,23.42,23.42,23.42,23.42,0
20100601|2008-10-13 11:30,13,23.98,23.98,23.98,23.98,0
20100601|2008-10-14 11:00,14,24.42,24.42,24.42,24.42,0
20100601|2008-10-15 11:00,15,24.01,24.01,24.01,24.01,0
20100601|2008-10-16 11:00,16,23.42,23.42,23.42,23.42,0
20100601|2008-10-20 11:30,20,23.26,23.26,23.26,23.26,0
20100601|2008-10-21 11:00,21,22.62,22.62,22.62,22.62,0
20100601|2008-10-22 11:00,22,21.25,21.25,21.25,21.25,0
20100601|2008-10-23 11:00,23,21.35,21.35,21.35,21.35,0
20100601|2008-10-24 11:00,24,20.28,20.28,20.28,20.28,0
20100601|2008-10-27 12:30,27,18.83,18.83,18.83,18.83,0
20100601|2008-10-28 12:00,28,18.54,18.54,18.54,18.54,0
20100601|2008-10-29 12:00,29,19.39,19.39,19.39,19.39,0
20100601|2008-10-30 13:00,30,19.14,19.14,19.14,19.14,0
20100601|2008-10-31 12:30,31,18.94,18.94,18.94,18.94,0
20100601|2010-06-17 07:30,17,15.55,15.55,15.55,15.55,1
20100901|2008-05-06 11:30,6,26.69,26.69,26.69,26.69,0
20100901|2008-05-07 12:00,7,26.4,26.4,26.4,26.4,0
20100901|2008-05-08 11:30,8,26.27,26.27,26.27,26.27,0
20100901|2008-05-09 11:30,9,26.52,26.52,26.52,26.52,0
20100901|2008-05-12 11:00,12,26.74,26.74,26.74,26.74,0
20100901|2008-05-13 11:30,13,26.37,26.37,26.37,26.37,0
20100901|2008-05-14 11:30,14,25.78,25.78,25.78,25.78,0
20100901|2008-05-16 11:00,16,26.21,26.21,26.21,26.21,0
20100901|2008-05-21 11:30,21,27.03,27.03,27.03,27.03,0
20100901|2008-05-22 11:30,22,27.41,27.41,27.41,27.41,0
20100901|2008-05-23 11:30,23,27.41,27.41,27.41,27.41,0
20100901|2008-05-26 11:30,26,27.4,27.4,27.4,27.4,0
20100901|2008-05-27 11:00,27,27.59,27.59,27.59,27.59,0
20100901|2008-05-28 11:30,28,27.42,27.42,27.42,27.42,0
20100901|2008-05-29 12:00,29,27.79,27.79,27.79,27.79,0
20100901|2008-06-03 11:30,3,28.39,28.39,28.39,28.39,0
20100901|2008-06-04 11:30,4,27.84,27.84,27.84,27.84,0
20100901|2008-06-05 11:00,5,27.69,27.69,27.69,27.69,0
20100901|2008-06-06 11:30,6,28.86,28.86,28.86,28.86,0
20100901|2008-06-09 11:00,9,28.79,28.79,28.79,28.79,0
20100901|2008-06-10 11:30,10,28.52,28.52,28.52,28.52,0
20100901|2008-06-11 11:30,11,28.63,28.63,28.63,28.63,0
20100901|2008-06-12 11:00,12,28.47,28.47,28.47,28.47,0
20100901|2008-06-16 12:00,16,28.45,28.45,28.45,28.45,0
20100901|2008-06-17 11:30,17,28.55,28.55,28.55,28.55,0
20100901|2008-06-19 11:00,19,29.04,29.04,29.04,29.04,0
20100901|2008-06-20 11:00,20,28.83,28.83,28.83,28.83,0
20100901|2008-06-23 10:30,23,29.28,29.28,29.28,29.28,0
20100901|2008-06-24 11:00,24,29.45,29.45,29.45,29.45,0
20100901|2008-06-25 11:00,25,29.27,29.27,29.27,29.27,0
20100901|2008-06-26 11:30,26,29.77,29.77,29.77,29.77,0
20100901|2008-06-27 12:00,27,30.24,30.24,30.24,30.24,0
20100901|2008-06-30 12:00,30,30.79,30.79,30.79,30.79,0
20100901|2008-07-01 11:30,1,31.71,31.71,31.71,31.71,0
20100901|2008-07-02 12:00,2,30.26,30.26,30.26,30.26,0
20100901|2008-07-03 12:00,3,29.74,29.74,29.74,29.74,0
20100901|2008-07-04 11:30,4,30.1,30.1,30.1,30.1,0
20100901|2008-07-08 12:00,8,27.88,27.88,27.88,27.88,0
20100901|2008-07-09 12:00,9,28.12,28.12,28.12,28.12,0
20100901|2008-07-10 11:30,10,28.94,28.94,28.94,28.94,0
20100901|2008-07-11 11:30,11,29.85,29.85,29.85,29.85,0
20100901|2008-07-14 11:00,14,29.64,29.64,29.64,29.64,0
20100901|2008-07-15 11:30,15,28.71,28.71,28.71,28.71,0
20100901|2008-07-16 11:00,16,27.23,27.23,27.23,27.23,0
20100901|2008-07-17 11:00,17,27.85,27.85,27.85,27.85,0
20100901|2008-07-18 11:00,18,26.47,26.47,26.47,26.47,0
20100901|2008-07-21 11:30,21,26.52,26.52,26.52,26.52,0
20100901|2008-07-22 11:00,22,26.75,26.75,26.75,26.75,0
20100901|2008-07-23 11:00,23,26.89,26.89,26.89,26.89,0
20100901|2008-07-24 11:30,24,27.39,27.39,27.39,27.39,0
20100901|2008-07-25 11:30,25,27.21,27.21,27.21,27.21,0
20100901|2008-07-28 11:00,28,26.57,26.57,26.57,26.57,0
20100901|2008-07-29 11:00,29,25.76,25.76,25.76,25.76,0
20100901|2008-07-30 11:30,30,24.81,24.81,24.81,24.81,0
20100901|2008-07-31 10:30,31,24.12,24.12,24.12,24.12,0
20100901|2008-08-01 11:00,1,23.36,23.36,23.36,23.36,0
20100901|2008-08-04 12:00,4,23.26,23.26,23.26,23.26,0
20100901|2008-08-05 11:00,5,23.71,23.71,23.71,23.71,0
20100901|2008-08-06 11:30,6,24.37,24.37,24.37,24.37,0
20100901|2008-08-07 11:00,7,24.97,24.97,24.97,24.97,0
20100901|2008-08-08 11:30,8,24.73,24.73,24.73,24.73,0
20100901|2008-08-11 11:00,11,24.8,24.8,24.8,24.8,0
20100901|2008-08-12 11:00,12,25.38,25.38,25.38,25.38,0
20100901|2008-08-13 11:00,13,25.81,25.81,25.81,25.81,0
20100901|2008-08-14 11:00,14,25.52,25.52,25.52,25.52,0
20100901|2008-08-15 11:00,15,25.2,25.2,25.2,25.2,0
20100901|2008-08-18 11:30,18,25.68,25.68,25.68,25.68,0
20100901|2008-08-19 11:30,19,25.76,25.76,25.76,25.76,0
20100901|2008-08-20 11:00,20,26.5,26.5,26.5,26.5,0
20100901|2008-08-21 11:30,21,26.8,26.8,26.8,26.8,0
20100901|2008-08-22 11:00,22,26.67,26.67,26.67,26.67,0
20100901|2008-08-25 11:00,25,26.5,26.5,26.5,26.5,0
20100901|2008-08-26 11:00,26,26.8,26.8,26.8,26.8,0
20100901|2008-08-27 11:00,27,27.27,27.27,27.27,27.27,0
20100901|2008-08-28 11:00,28,27.27,27.27,27.27,27.27,0
20100901|2008-08-29 11:30,29,27.24,27.24,27.24,27.24,0
20100901|2008-09-01 11:00,1,27,27,27,27,0
20100901|2008-09-02 11:30,2,26.74,26.74,26.74,26.74,0
20100901|2008-09-03 11:30,3,26.47,26.47,26.47,26.47,0
20100901|2008-09-04 11:00,4,26.68,26.68,26.68,26.68,0
20100901|2008-09-05 11:00,5,26.42,26.42,26.42,26.42,0
20100901|2008-09-08 11:00,8,26.2,26.2,26.2,26.2,0
20100901|2008-09-09 11:00,9,24.84,24.84,24.84,24.84,0
20100901|2008-09-10 11:00,10,24.76,24.76,24.76,24.76,0
20100901|2008-09-12 11:00,12,25.79,25.79,25.79,25.79,0
20100901|2008-09-15 11:30,15,24.94,24.94,24.94,24.94,0
20100901|2008-09-16 11:30,16,24.81,24.81,24.81,24.81,0
20100901|2008-09-17 12:00,17,25.17,25.17,25.17,25.17,0
20100901|2008-09-18 11:00,18,25.71,25.71,25.71,25.71,0
20100901|2008-09-19 11:00,19,26.61,26.61,26.61,26.61,0
20100901|2008-09-22 11:00,22,26.75,26.75,26.75,26.75,0
20100901|2008-09-23 11:00,23,26.84,26.84,26.84,26.84,0
20100901|2008-09-24 11:30,24,26.32,26.32,26.32,26.32,0
20100901|2008-09-25 11:30,25,26.27,26.27,26.27,26.27,0
20100901|2008-09-26 11:00,26,26.17,26.17,26.17,26.17,0
20100901|2008-09-29 11:30,29,24.85,24.85,24.85,24.85,0
20100901|2008-09-30 11:00,30,24.05,24.05,24.05,24.05,0
20100901|2008-10-01 11:30,1,24.56,24.56,24.56,24.56,0
20100901|2008-10-02 11:30,2,24.85,24.85,24.85,24.85,0
20100901|2008-10-03 11:30,3,24.8,24.8,24.8,24.8,0
20100901|2008-10-06 11:30,6,23.77,23.77,23.77,23.77,0
20100901|2008-10-07 11:00,7,23.78,23.78,23.78,23.78,0
20100901|2008-10-08 11:30,8,23.23,23.23,23.23,23.23,0
20100901|2008-10-09 11:00,9,24.01,24.01,24.01,24.01,0
20100901|2008-10-10 11:00,10,23.42,23.42,23.42,23.42,0
20100901|2008-10-13 11:30,13,23.98,23.98,23.98,23.98,0
20100901|2008-10-14 11:00,14,24.42,24.42,24.42,24.42,0
20100901|2008-10-15 11:00,15,24.01,24.01,24.01,24.01,0
20100901|2008-10-16 11:00,16,23.42,23.42,23.42,23.42,0
20100901|2008-10-20 11:30,20,23.26,23.26,23.26,23.26,0
20100901|2008-10-21 11:00,21,22.62,22.62,22.62,22.62,0
20100901|2008-10-22 11:00,22,21.25,21.25,21.25,21.25,0
20100901|2008-10-23 11:00,23,21.35,21.35,21.35,21.35,0
20100901|2008-10-24 11:00,24,20.28,20.28,20.28,20.28,0
20100901|2008-10-27 12:30,27,18.83,18.83,18.83,18.83,0
20100901|2008-10-28 12:00,28,18.54,18.54,18.54,18.54,0
20100901|2008-10-29 12:00,29,19.39,19.39,19.39,19.39,0
20100901|2008-10-30 13:00,30,19.14,19.14,19.14,19.14,0
20100901|2008-10-31 12:30,31,18.94,18.94,18.94,18.94,0
20100901|2010-09-24 04:30,24,15.03,15.03,15.03,15.03,10
20101201|2009-12-30 06:00,30,12.68,12.68,12.67,12.68,22
20101201|2009-12-30 06:30,30,12.67,12.69,12.65,12.69,45
20101201|2009-12-30 07:00,30,12.66,12.68,12.64,12.68,24
20101201|2009-12-30 07:30,30,12.68,12.69,12.66,12.66,77
20101201|2009-12-30 08:00,30,12.67,12.69,12.67,12.69,111
20101201|2009-12-30 08:30,30,12.66,12.69,12.65,12.69,60
20101201|2009-12-30 09:00,30,12.69,12.69,12.62,12.67,32
20101201|2009-12-30 09:30,30,12.68,12.7,12.63,12.7,173
20101201|2009-12-30 10:00,30,12.7,12.7,12.68,12.69,71
20101201|2009-12-30 10:30,30,12.69,12.71,12.67,12.71,89
20101201|2009-12-31 01:00,31,12.61,12.61,12.57,12.57,2
20101201|2009-12-31 01:30,31,12.6,12.6,12.58,12.58,7
20101201|2009-12-31 02:00,31,12.58,12.6,12.58,12.6,8
20101201|2009-12-31 02:30,31,12.6,12.67,12.59,12.67,6
20101201|2009-12-31 03:00,31,12.62,12.62,12.62,12.62,5
20101201|2009-12-31 03:30,31,12.63,12.65,12.63,12.65,5
20101201|2009-12-31 04:00,31,12.64,12.69,12.64,12.69,9
20101201|2009-12-31 04:30,31,12.64,12.69,12.58,12.58,50
20101201|2009-12-31 05:00,31,12.58,12.66,12.58,12.58,47
20101201|2009-12-31 05:30,31,12.59,12.61,12.51,12.53,418
20101201|2010-01-04 01:00,4,12.71,12.83,12.71,12.83,41
20101201|2010-01-04 01:30,4,12.87,13.17,12.87,13.05,267
20101201|2010-01-04 02:00,4,13.05,13.1,12.97,13.07,260
20101201|2010-01-04 02:30,4,13.05,13.07,12.95,13.07,246
20101201|2010-01-04 03:00,4,13.02,13.16,13.02,13.12,115
20101201|2010-01-04 03:30,4,13.14,13.14,13.09,13.1,117
20101201|2010-01-04 04:00,4,13.06,13.1,13.04,13.07,61
20101201|2010-01-04 04:30,4,13.07,13.1,13.06,13.1,125
20101201|2010-01-04 05:00,4,13.12,13.19,13.12,13.13,250
20101201|2010-01-04 05:30,4,13.17,13.23,13.17,13.23,397
20101201|2010-01-04 06:00,4,13.21,13.24,13.15,13.24,146
20101201|2010-01-04 06:30,4,13.2,13.2,13.2,13.2,29
20101201|2010-01-04 07:00,4,13.2,13.26,13.2,13.25,192
20101201|2010-01-04 07:30,4,13.25,13.37,13.25,13.35,904
20101201|2010-01-04 08:00,4,13.31,13.31,13.14,13.15,559
20101201|2010-01-04 08:30,4,13.15,13.16,13.12,13.15,96
20101201|2010-01-04 09:00,4,13.16,13.16,13.08,13.09,1005
20101201|2010-01-04 09:30,4,13.06,13.13,13.06,13.1,144
20101201|2010-01-04 10:00,4,13.1,13.1,13.06,13.06,212
20101201|2010-01-04 10:30,4,13.07,13.1,13.05,13.07,407
20101201|2010-01-05 01:00,5,13.18,13.21,13.13,13.15,325
20101201|2010-01-05 01:30,5,13.15,13.2,13.15,13.2,225
20101201|2010-01-05 02:00,5,13.22,13.22,13.15,13.15,106
20101201|2010-01-05 02:30,5,13.15,13.15,12.94,12.97,596
20101201|2010-01-05 03:00,5,12.97,13.08,12.96,13.05,294
20101201|2010-01-05 03:30,5,13.02,13.02,12.95,12.95,108
20101201|2010-01-05 04:00,5,12.94,12.94,12.81,12.82,525
20101201|2010-01-05 04:30,5,12.86,12.86,12.81,12.82,440
20101201|2010-01-05 05:00,5,12.81,12.81,12.71,12.81,655
20101201|2010-01-05 05:30,5,12.81,12.85,12.78,12.85,125
20101201|2010-01-05 06:00,5,12.85,12.85,12.85,12.85,5
20101201|2010-01-05 06:30,5,12.87,12.88,12.83,12.83,69
20101201|2010-01-05 07:00,5,12.83,12.85,12.69,12.72,455
20101201|2010-01-05 07:30,5,12.72,12.75,12.69,12.73,380
20101201|2010-01-05 08:00,5,12.75,12.79,12.75,12.75,185
20101201|2010-01-05 08:30,5,12.78,12.8,12.77,12.79,133
20101201|2010-01-05 09:00,5,12.78,12.78,12.72,12.78,367
20101201|2010-01-05 09:30,5,12.77,12.79,12.76,12.76,97
20101201|2010-01-05 10:00,5,12.74,12.8,12.74,12.75,144
20101201|2010-01-05 10:30,5,12.75,12.76,12.69,12.7,316
20101201|2010-01-06 01:00,6,12.62,12.62,12.42,12.45,391
20101201|2010-01-06 01:30,6,12.44,12.52,12.4,12.49,344
20101201|2010-01-06 02:00,6,12.5,12.56,12.48,12.53,162
20101201|2010-01-06 02:30,6,12.54,12.56,12.5,12.5,157
20101201|2010-01-06 03:00,6,12.49,12.49,12.28,12.28,606
20101201|2010-01-06 03:30,6,12.31,12.4,12.3,12.4,475
20101201|2010-01-06 04:00,6,12.38,12.43,12.35,12.42,45
20101201|2010-01-06 04:30,6,12.43,12.47,12.4,12.4,234
20101201|2010-01-06 05:00,6,12.43,12.43,12.37,12.42,29
20101201|2010-01-06 05:30,6,12.44,12.51,12.42,12.42,201
20101201|2010-01-06 06:00,6,12.41,12.45,12.39,12.39,27
20101201|2010-01-06 06:30,6,12.44,12.49,12.44,12.46,28
20101201|2010-01-06 07:00,6,12.47,12.47,12.45,12.45,239
20101201|2010-01-06 07:30,6,12.48,12.48,12.42,12.42,238
20101201|2010-01-06 08:00,6,12.44,12.45,12.4,12.41,190
20101201|2010-01-06 08:30,6,12.41,12.44,12.41,12.42,11
20101201|2010-01-06 09:00,6,12.44,12.53,12.43,12.53,340
20101201|2010-01-06 09:30,6,12.51,12.51,12.35,12.38,674
20101201|2010-01-06 10:00,6,12.36,12.45,12.31,12.45,531
20101201|2010-01-06 10:30,6,12.45,12.45,12.36,12.37,131
20101201|2010-01-07 01:00,7,12.42,12.42,12.25,12.33,73
20101201|2010-01-07 01:30,7,12.32,12.5,12.32,12.5,106
20101201|2010-01-07 02:00,7,12.45,12.45,12.35,12.35,135
20101201|2010-01-07 02:30,7,12.39,12.39,12.3,12.35,125
20101201|2010-01-07 03:00,7,12.37,12.48,12.37,12.43,840
20101201|2010-01-07 03:30,7,12.42,12.44,12.36,12.41,636
20101201|2010-01-07 04:00,7,12.43,12.45,12.35,12.43,587
20101201|2010-01-07 04:30,7,12.44,12.58,12.44,12.48,612
20101201|2010-01-07 05:00,7,12.46,12.46,12.43,12.45,211
20101201|2010-01-07 05:30,7,12.44,12.5,12.42,12.42,148
20101201|2010-01-07 06:00,7,12.41,12.41,12.39,12.39,51
20101201|2010-01-07 06:30,7,12.43,12.47,12.42,12.47,49
20101201|2010-01-07 07:00,7,12.48,12.53,12.45,12.49,263
20101201|2010-01-07 07:30,7,12.45,12.51,12.44,12.5,417
20101201|2010-01-07 08:00,7,12.52,12.61,12.52,12.61,406
20101201|2010-01-07 08:30,7,12.6,12.61,12.55,12.57,251
20101201|2010-01-07 09:00,7,12.56,12.6,12.55,12.6,188
20101201|2010-01-07 09:30,7,12.6,12.64,12.57,12.62,308
20101201|2010-01-07 10:00,7,12.63,12.68,12.6,12.6,346
20101201|2010-01-07 10:30,7,12.6,12.77,12.6,12.77,527
20101201|2010-01-08 01:00,8,12.78,13,12.78,13,847
20101201|2010-01-08 01:30,8,13,13,12.89,12.89,160
20101201|2010-01-08 02:00,8,12.9,12.91,12.8,12.8,203
20101201|2010-01-08 02:30,8,12.79,12.88,12.73,12.88,360
20101201|2010-01-08 03:00,8,12.88,12.97,12.87,12.9,484
20101201|2010-01-08 03:30,8,12.88,12.9,12.83,12.87,478
20101201|2010-01-08 04:00,8,12.88,12.92,12.86,12.9,118
20101201|2010-01-08 04:30,8,12.91,13.04,12.91,13.01,973
20101201|2010-01-08 05:00,8,13,13.16,13,13.02,881
20101201|2010-01-08 05:30,8,13.05,13.08,13.04,13.04,98
20101201|2010-01-08 06:00,8,13.06,13.1,13.05,13.06,245
20101201|2010-01-08 06:30,8,13.09,13.2,13.09,13.2,375
20101201|2010-01-08 07:00,8,13.21,13.24,13.15,13.16,934
20101201|2010-01-08 07:30,8,13.17,13.17,13.06,13.16,748
20101201|2010-01-08 08:00,8,13.15,13.16,13.11,13.12,711
20101201|2010-01-08 08:30,8,13.12,13.12,12.95,12.95,560
20101201|2010-01-08 09:00,8,12.95,12.98,12.85,12.87,513
20101201|2010-01-08 09:30,8,12.86,12.97,12.86,12.97,349
20101201|2010-01-08 10:00,8,12.97,13.03,12.97,13,161
20101201|2010-01-08 10:30,8,12.97,13.02,12.97,12.99,282
20101201|2010-01-11 01:00,11,13.19,13.19,13.12,13.12,11
20101201|2010-01-11 01:30,11,13.14,13.14,12.96,12.96,543
20101201|2010-01-11 02:00,11,12.96,13.06,12.94,12.97,215
20101201|2010-01-11 02:30,11,12.97,13.03,12.96,12.99,152
20101201|2010-01-11 03:00,11,12.97,12.97,12.91,12.95,210
20101201|2010-01-11 03:30,11,12.95,12.95,12.92,12.95,206
20101201|2010-01-11 04:00,11,12.96,13.02,12.96,13,440
20101201|2010-01-11 04:30,11,13,13.02,12.99,13.02,68
20101201|2010-01-11 05:00,11,13.01,13.12,13.01,13.08,255
20101201|2010-01-11 05:30,11,13.08,13.08,13.05,13.05,497
20101201|2010-01-11 06:00,11,13.05,13.05,13.05,13.05,55
20101201|2010-01-11 06:30,11,13.08,13.15,13.08,13.14,285
20101201|2010-01-11 07:00,11,13.15,13.18,13.13,13.16,113
20101201|2010-01-11 07:30,11,13.15,13.32,13.15,13.25,940
20101201|2010-01-11 08:00,11,13.26,13.34,13.22,13.25,733
20101201|2010-01-11 08:30,11,13.29,13.41,13.26,13.3,332
20101201|2010-01-11 09:00,11,13.3,13.32,13.26,13.29,217
20101201|2010-01-11 09:30,11,13.28,13.3,13.21,13.3,400
20101201|2010-01-11 10:00,11,13.3,13.34,13.2,13.2,328
20101201|2010-01-11 10:30,11,13.2,13.22,13.12,13.2,334
20101201|2010-01-12 01:00,12,13.1,13.1,13,13.04,144
20101201|2010-01-12 01:30,12,13.04,13.13,13.03,13.1,131
20101201|2010-01-12 02:00,12,13.13,13.14,12.81,12.81,592
20101201|2010-01-12 02:30,12,12.8,12.93,12.78,12.92,830
20101201|2010-01-12 03:00,12,12.92,12.94,12.83,12.92,546
20101201|2010-01-12 03:30,12,12.93,12.98,12.93,12.97,437
20101201|2010-01-12 04:00,12,12.98,13.06,12.94,13.05,375
20101201|2010-01-12 04:30,12,13.04,13.1,13.01,13.1,206
20101201|2010-01-12 05:00,12,13.13,13.15,13.05,13.07,181
20101201|2010-01-12 05:30,12,13.06,13.09,13.04,13.04,635
20101201|2010-01-12 06:00,12,13.05,13.05,12.95,13.02,218
20101201|2010-01-12 06:30,12,13.02,13.04,12.92,12.93,164
20101201|2010-01-12 07:00,12,12.95,12.95,12.85,12.87,332
20101201|2010-01-12 07:30,12,12.91,12.94,12.86,12.89,253
20101201|2010-01-12 08:00,12,12.89,13.03,12.86,13.03,455
20101201|2010-01-12 08:30,12,13,13.07,13,13.05,387
20101201|2010-01-12 09:00,12,13.05,13.08,13.01,13.02,299
20101201|2010-01-12 09:30,12,13.03,13.03,12.96,12.99,411
20101201|2010-01-12 10:00,12,13,13,12.91,12.92,419
20101201|2010-01-12 10:30,12,12.92,12.92,12.82,12.85,518
20101201|2010-01-13 01:00,13,12.84,12.84,12.65,12.7,226
20101201|2010-01-13 01:30,13,12.68,12.69,12.61,12.67,900
20101201|2010-01-13 02:00,13,12.65,12.76,12.65,12.76,308
20101201|2010-01-13 02:30,13,12.77,12.8,12.74,12.74,228
20101201|2010-01-13 03:00,13,12.75,12.76,12.71,12.71,172
20101201|2010-01-13 03:30,13,12.74,12.75,12.72,12.72,166
20101201|2010-01-13 04:00,13,12.72,12.75,12.7,12.75,551
20101201|2010-01-13 04:30,13,12.76,12.77,12.73,12.75,151
20101201|2010-01-13 05:00,13,12.75,12.82,12.75,12.82,90
20101201|2010-01-13 05:30,13,12.8,12.83,12.76,12.76,52
20101201|2010-01-13 06:00,13,12.8,12.8,12.8,12.8,8
20101201|2010-01-13 06:30,13,12.8,12.84,12.8,12.84,7
20101201|2010-01-13 07:00,13,12.84,12.84,12.78,12.78,100
20101201|2010-01-13 07:30,13,12.79,12.83,12.77,12.8,35
20101201|2010-01-13 08:00,13,12.81,12.88,12.81,12.85,398
20101201|2010-01-13 08:30,13,12.84,12.93,12.83,12.93,295
20101201|2010-01-13 09:00,13,12.92,12.92,12.8,12.81,712
20101201|2010-01-13 09:30,13,12.81,12.89,12.77,12.87,436
20101201|2010-01-13 10:00,13,12.89,12.97,12.88,12.96,400
20101201|2010-01-13 10:30,13,12.95,13.14,12.95,13.1,663
20101201|2010-01-14 01:00,14,13.15,13.59,13.1,13.43,408
20101201|2010-01-14 01:30,14,13.38,13.38,13.24,13.28,506
20101201|2010-01-14 02:00,14,13.27,13.31,13.23,13.29,414
20101201|2010-01-14 02:30,14,13.27,13.38,13.27,13.35,537
20101201|2010-01-14 03:00,14,13.33,13.41,13.32,13.41,341
20101201|2010-01-14 03:30,14,13.39,13.45,13.34,13.42,429
20101201|2010-01-14 04:00,14,13.42,13.51,13.33,13.33,1060
20101201|2010-01-14 04:30,14,13.35,13.37,13.31,13.32,203
20101201|2010-01-14 05:00,14,13.31,13.31,13.24,13.25,737
20101201|2010-01-14 05:30,14,13.24,13.29,13.2,13.29,298
20101201|2010-01-14 06:00,14,13.28,13.36,13.28,13.31,133
20101201|2010-01-14 06:30,14,13.3,13.32,13.26,13.32,50
20101201|2010-01-14 07:00,14,13.28,13.38,13.28,13.38,167
20101201|2010-01-14 07:30,14,13.35,13.35,13.28,13.3,121
20101201|2010-01-14 08:00,14,13.29,13.4,13.27,13.4,215
20101201|2010-01-14 08:30,14,13.44,13.55,13.42,13.54,656
20101201|2010-01-14 09:00,14,13.51,13.53,13.46,13.52,288
20101201|2010-01-14 09:30,14,13.5,13.5,13.44,13.46,220
20101201|2010-01-14 10:00,14,13.48,13.57,13.43,13.57,420
20101201|2010-01-14 10:30,14,13.57,13.74,13.55,13.57,532
20101201|2010-01-15 01:00,15,13.45,13.54,13.44,13.45,84
20101201|2010-01-15 01:30,15,13.43,13.5,13.3,13.5,430
20101201|2010-01-15 02:00,15,13.5,13.58,13.36,13.42,414
20101201|2010-01-15 02:30,15,13.4,13.5,13.39,13.49,380
20101201|2010-01-15 03:00,15,13.48,13.5,13.42,13.45,334
20101201|2010-01-15 03:30,15,13.42,13.42,13.3,13.36,250
20101201|2010-01-15 04:00,15,13.32,13.35,13.3,13.33,713
20101201|2010-01-15 04:30,15,13.32,13.4,13.32,13.4,192
20101201|2010-01-15 05:00,15,13.37,13.44,13.33,13.33,211
20101201|2010-01-15 05:30,15,13.31,13.33,13.27,13.3,202
20101201|2010-01-15 06:00,15,13.29,13.29,13.24,13.26,166
20101201|2010-01-15 06:30,15,13.29,13.33,13.29,13.33,81
20101201|2010-01-15 07:00,15,13.33,13.34,13.22,13.24,249
20101201|2010-01-15 07:30,15,13.28,13.28,13.23,13.25,46
20101201|2010-01-15 08:00,15,13.27,13.38,13.26,13.38,159
20101201|2010-01-15 08:30,15,13.39,13.4,13.35,13.35,256
20101201|2010-01-15 09:00,15,13.33,13.33,13.3,13.31,58
20101201|2010-01-15 09:30,15,13.3,13.3,13.25,13.3,67
20101201|2010-01-15 10:00,15,13.32,13.35,13.32,13.32,163
20101201|2010-01-15 10:30,15,13.32,13.35,13.32,13.35,266
20101201|2010-01-18 01:00,18,13.25,13.3,13.25,13.3,34
20101201|2010-01-18 01:30,18,13.29,13.29,13.07,13.2,319
20101201|2010-01-18 02:00,18,13.2,13.22,13.17,13.17,158
20101201|2010-01-18 02:30,18,13.17,13.25,13.16,13.22,211
20101201|2010-01-18 03:00,18,13.22,13.23,13.22,13.22,5
20101201|2010-01-18 03:30,18,13.23,13.25,13.2,13.25,236
20101201|2010-01-18 04:00,18,13.23,13.33,13.23,13.3,331
20101201|2010-01-18 04:30,18,13.3,13.32,13.29,13.31,210
20101201|2010-01-18 05:00,18,13.3,13.31,13.3,13.31,77
20101201|2010-01-18 05:30,18,13.31,13.32,13.3,13.3,77
20101201|2010-01-18 06:00,18,13.28,13.3,13.27,13.3,100
20101201|2010-01-18 06:30,18,13.32,13.34,13.28,13.28,17
20101201|2010-01-18 07:00,18,13.3,13.45,13.3,13.4,403
20101201|2010-01-18 07:30,18,13.4,13.56,13.4,13.55,586
20101201|2010-01-18 08:00,18,13.56,13.62,13.52,13.55,633
20101201|2010-01-18 08:30,18,13.57,13.63,13.52,13.6,248
20101201|2010-01-18 09:00,18,13.64,13.65,13.52,13.52,601
20101201|2010-01-18 09:30,18,13.52,13.65,13.52,13.64,318
20101201|2010-01-18 10:00,18,13.64,13.73,13.63,13.63,403
20101201|2010-01-18 10:30,18,13.66,13.73,13.66,13.73,288
20101201|2010-01-19 01:00,19,13.71,13.92,13.71,13.87,465
20101201|2010-01-19 01:30,19,13.87,13.89,13.79,13.83,283
20101201|2010-01-19 02:00,19,13.81,13.84,13.76,13.8,545
20101201|2010-01-19 02:30,19,13.8,13.82,13.66,13.68,260
20101201|2010-01-19 03:00,19,13.68,13.77,13.67,13.77,510
20101201|2010-01-19 03:30,19,13.77,13.8,13.6,13.67,342
20101201|2010-01-19 04:00,19,13.67,13.72,13.64,13.71,427
20101201|2010-01-19 04:30,19,13.71,13.76,13.71,13.72,439
20101201|2010-01-19 05:00,19,13.76,13.76,13.6,13.6,128
20101201|2010-01-19 05:30,19,13.6,13.6,13.55,13.55,226
20101201|2010-01-19 06:00,19,13.6,13.6,13.57,13.57,27
20101201|2010-01-19 06:30,19,13.56,13.61,13.56,13.6,32
20101201|2010-01-19 07:00,19,13.59,13.59,13.52,13.55,526
20101201|2010-01-19 07:30,19,13.57,13.58,13.48,13.48,307
20101201|2010-01-19 08:00,19,13.5,13.58,13.48,13.5,358
20101201|2010-01-19 08:30,19,13.49,13.7,13.49,13.65,250
20101201|2010-01-19 09:00,19,13.65,13.65,13.6,13.61,159
20101201|2010-01-19 09:30,19,13.64,13.67,13.62,13.62,101
20101201|2010-01-19 10:00,19,13.65,13.71,13.62,13.7,263
20101201|2010-01-19 10:30,19,13.71,13.83,13.71,13.8,527
20101201|2010-01-20 01:00,20,13.85,13.9,13.8,13.8,200
20101201|2010-01-20 01:30,20,13.79,13.81,13.6,13.8,240
20101201|2010-01-20 02:00,20,13.77,13.77,13.68,13.68,173
20101201|2010-01-20 02:30,20,13.68,13.78,13.67,13.72,387
20101201|2010-01-20 03:00,20,13.7,13.78,13.7,13.78,171
20101201|2010-01-20 03:30,20,13.77,13.79,13.73,13.79,76
20101201|2010-01-20 04:00,20,13.76,13.78,13.71,13.71,326
20101201|2010-01-20 04:30,20,13.72,13.73,13.66,13.73,560
20101201|2010-01-20 05:00,20,13.72,13.72,13.63,13.65,475
20101201|2010-01-20 05:30,20,13.65,13.65,13.54,13.6,858
20101201|2010-01-20 06:00,20,13.58,13.62,13.52,13.52,172
20101201|2010-01-20 06:30,20,13.55,13.61,13.51,13.54,169
20101201|2010-01-20 07:00,20,13.54,13.54,13.34,13.4,1087
20101201|2010-01-20 07:30,20,13.41,13.5,13.4,13.49,371
20101201|2010-01-20 08:00,20,13.49,13.52,13.41,13.46,480
20101201|2010-01-20 08:30,20,13.45,13.45,13.37,13.39,514
20101201|2010-01-20 09:00,20,13.38,13.4,13.36,13.4,229
20101201|2010-01-20 09:30,20,13.43,13.46,13.38,13.4,344
20101201|2010-01-20 10:00,20,13.4,13.44,13.37,13.4,249
20101201|2010-01-20 10:30,20,13.4,13.41,13.37,13.37,380
20101201|2010-01-21 01:00,21,13.3,13.35,13.25,13.27,337
20101201|2010-01-21 01:30,21,13.27,13.33,13.12,13.13,716
20101201|2010-01-21 02:00,21,13.15,13.15,13.03,13.15,401
20101201|2010-01-21 02:30,21,13.15,13.16,13.06,13.06,241
20101201|2010-01-21 03:00,21,13.06,13.08,12.98,13.08,319
20101201|2010-01-21 03:30,21,13.03,13.1,12.99,13.09,116
20101201|2010-01-21 04:00,21,13.05,13.15,13.05,13.1,186
20101201|2010-01-21 04:30,21,13.13,13.19,13.12,13.19,315
20101201|2010-01-21 05:00,21,13.18,13.23,13.15,13.22,214
20101201|2010-01-21 05:30,21,13.2,13.27,13.2,13.27,144
20101201|2010-01-21 06:00,21,13.27,13.35,13.25,13.29,833
20101201|2010-01-21 06:30,21,13.25,13.34,13.22,13.26,282
20101201|2010-01-21 07:00,21,13.3,13.35,13.24,13.35,142
20101201|2010-01-21 07:30,21,13.35,13.35,13.3,13.32,154
20101201|2010-01-21 08:00,21,13.31,13.39,13.31,13.36,469
20101201|2010-01-21 08:30,21,13.38,13.44,13.37,13.39,244
20101201|2010-01-21 09:00,21,13.39,13.39,13.25,13.25,173
20101201|2010-01-21 09:30,21,13.25,13.26,13.22,13.22,114
20101201|2010-01-21 10:00,21,13.25,13.31,13.18,13.31,165
20101201|2010-01-21 10:30,21,13.3,13.4,13.24,13.25,585
20101201|2010-01-22 01:00,22,13.15,13.15,13.05,13.15,553
20101201|2010-01-22 01:30,22,13.16,13.18,13.14,13.17,119
20101201|2010-01-22 02:00,22,13.15,13.29,13.15,13.26,246
20101201|2010-01-22 02:30,22,13.25,13.25,13.09,13.1,465
20101201|2010-01-22 03:00,22,13.1,13.12,13.06,13.12,133
20101201|2010-01-22 03:30,22,13.13,13.25,13.13,13.25,430
20101201|2010-01-22 04:00,22,13.22,13.28,13.21,13.21,458
20101201|2010-01-22 04:30,22,13.24,13.29,13.24,13.29,170
20101201|2010-01-22 05:00,22,13.29,13.3,13.24,13.24,182
20101201|2010-01-22 05:30,22,13.25,13.25,13.2,13.2,353
20101201|2010-01-22 06:00,22,13.18,13.2,13.15,13.17,60
20101201|2010-01-22 06:30,22,13.18,13.21,13.18,13.21,125
20101201|2010-01-22 07:00,22,13.21,13.27,13.2,13.23,170
20101201|2010-01-22 07:30,22,13.25,13.25,13.2,13.2,51
20101201|2010-01-22 08:00,22,13.22,13.22,13.2,13.2,61
20101201|2010-01-22 08:30,22,13.2,13.2,13.14,13.16,351
20101201|2010-01-22 09:00,22,13.18,13.18,13.06,13.16,600
20101201|2010-01-22 09:30,22,13.15,13.18,13.15,13.17,353
20101201|2010-01-22 10:00,22,13.17,13.21,13.17,13.2,146
20101201|2010-01-22 10:30,22,13.21,13.25,13.11,13.14,324
20101201|2010-01-25 01:00,25,13.05,13.16,13.05,13.16,43
20101201|2010-01-25 01:30,25,13.18,13.33,13.18,13.2,481
20101201|2010-01-25 02:00,25,13.21,13.25,13.15,13.25,292
20101201|2010-01-25 02:30,25,13.25,13.38,13.23,13.38,463
20101201|2010-01-25 03:00,25,13.37,13.37,13.3,13.32,235
20101201|2010-01-25 03:30,25,13.34,13.35,13.34,13.35,15
20101201|2010-01-25 04:00,25,13.32,13.33,13.28,13.33,67
20101201|2010-01-25 04:30,25,13.31,13.36,13.3,13.35,37
20101201|2010-01-25 05:00,25,13.33,13.33,13.29,13.33,116
20101201|2010-01-25 05:30,25,13.35,13.39,13.35,13.35,139
20101201|2010-01-25 06:00,25,13.35,13.35,13.32,13.32,157
20101201|2010-01-25 06:30,25,13.32,13.32,13.32,13.32,4
20101201|2010-01-25 07:00,25,13.32,13.34,13.29,13.3,298
20101201|2010-01-25 07:30,25,13.31,13.33,13.29,13.29,107
20101201|2010-01-25 08:00,25,13.29,13.29,13.25,13.26,269
20101201|2010-01-25 08:30,25,13.26,13.36,13.26,13.32,262
20101201|2010-01-25 09:00,25,13.32,13.35,13.25,13.35,439
20101201|2010-01-25 09:30,25,13.35,13.36,13.35,13.36,91
20101201|2010-01-25 10:00,25,13.35,13.41,13.35,13.38,362
20101201|2010-01-25 10:30,25,13.4,13.48,13.38,13.45,447
20101201|2010-01-26 01:00,26,13.49,13.5,13.4,13.45,272
20101201|2010-01-26 01:30,26,13.45,13.55,13.43,13.43,379
20101201|2010-01-26 02:00,26,13.43,13.46,13.41,13.43,67
20101201|2010-01-26 02:30,26,13.42,13.59,13.41,13.55,674
20101201|2010-01-26 03:00,26,13.55,13.55,13.49,13.53,316
20101201|2010-01-26 03:30,26,13.51,13.53,13.47,13.5,207
20101201|2010-01-26 04:00,26,13.5,13.54,13.47,13.54,229
20101201|2010-01-26 04:30,26,13.54,13.59,13.54,13.59,200
20101201|2010-01-26 05:00,26,13.58,13.58,13.5,13.55,215
20101201|2010-01-26 05:30,26,13.55,13.57,13.55,13.57,50
20101201|2010-01-26 06:00,26,13.55,13.57,13.53,13.55,32
20101201|2010-01-26 06:30,26,13.57,13.62,13.57,13.62,338
20101201|2010-01-26 07:00,26,13.63,13.65,13.55,13.55,728
20101201|2010-01-26 07:30,26,13.59,13.59,13.48,13.49,292
20101201|2010-01-26 08:00,26,13.49,13.52,13.43,13.51,425
20101201|2010-01-26 08:30,26,13.5,13.54,13.47,13.49,63
20101201|2010-01-26 09:00,26,13.5,13.58,13.48,13.55,486
20101201|2010-01-26 09:30,26,13.54,13.6,13.5,13.57,357
20101201|2010-01-26 10:00,26,13.58,13.6,13.51,13.57,370
20101201|2010-01-26 10:30,26,13.58,13.64,13.57,13.58,1187
20101201|2010-01-27 01:00,27,13.65,13.78,13.65,13.75,380
20101201|2010-01-27 01:30,27,13.7,13.77,13.65,13.7,162
20101201|2010-01-27 02:00,27,13.72,13.73,13.65,13.66,404
20101201|2010-01-27 02:30,27,13.66,13.78,13.65,13.75,392
20101201|2010-01-27 03:00,27,13.74,13.74,13.65,13.7,223
20101201|2010-01-27 03:30,27,13.7,13.74,13.7,13.71,81
20101201|2010-01-27 04:00,27,13.73,13.74,13.71,13.72,51
20101201|2010-01-27 04:30,27,13.72,13.72,13.66,13.66,225
20101201|2010-01-27 05:00,27,13.7,13.7,13.66,13.66,55
20101201|2010-01-27 05:30,27,13.66,13.7,13.66,13.68,180
20101201|2010-01-27 06:00,27,13.7,13.7,13.67,13.67,58
20101201|2010-01-27 06:30,27,13.66,13.7,13.66,13.69,54
20101201|2010-01-27 07:00,27,13.69,13.69,13.62,13.62,254
20101201|2010-01-27 07:30,27,13.61,13.68,13.61,13.68,127
20101201|2010-01-27 08:00,27,13.68,13.68,13.61,13.62,132
20101201|2010-01-27 08:30,27,13.62,13.62,13.55,13.55,515
20101201|2010-01-27 09:00,27,13.55,13.57,13.53,13.55,716
20101201|2010-01-27 09:30,27,13.55,13.55,13.45,13.53,779
20101201|2010-01-27 10:00,27,13.53,13.58,13.52,13.53,327
20101201|2010-01-27 10:30,27,13.52,13.52,13.38,13.4,588
20101201|2010-01-28 01:00,28,13.45,13.45,13.28,13.32,169
20101201|2010-01-28 01:30,28,13.31,13.4,13.28,13.35,344
20101201|2010-01-28 02:00,28,13.35,13.5,13.35,13.48,479
20101201|2010-01-28 02:30,28,13.5,13.52,13.44,13.48,459
20101201|2010-01-28 03:00,28,13.45,13.48,13.26,13.3,1063
20101201|2010-01-28 03:30,28,13.34,13.34,13.23,13.29,927
20101201|2010-01-28 04:00,28,13.29,13.31,13.25,13.31,301
20101201|2010-01-28 04:30,28,13.32,13.33,13.25,13.25,109
20101201|2010-01-28 05:00,28,13.29,13.29,13.26,13.26,74
20101201|2010-01-28 05:30,28,13.28,13.28,13.2,13.22,222
20101201|2010-01-28 06:00,28,13.22,13.26,13.2,13.26,410
20101201|2010-01-28 06:30,28,13.28,13.29,13.26,13.27,111
20101201|2010-01-28 07:00,28,13.25,13.25,13.23,13.25,31
20101201|2010-01-28 07:30,28,13.25,13.27,13.21,13.26,148
20101201|2010-01-28 08:00,28,13.23,13.26,13.1,13.1,576
20101201|2010-01-28 08:30,28,13.11,13.19,13.08,13.17,739
20101201|2010-01-28 09:00,28,13.15,13.17,13.1,13.15,563
20101201|2010-01-28 09:30,28,13.13,13.23,13.13,13.18,191
20101201|2010-01-28 10:00,28,13.21,13.22,13.16,13.16,487
20101201|2010-01-28 10:30,28,13.15,13.18,13.08,13.13,703
20101201|2010-01-28 11:00,28,13.15,13.15,13.12,13.12,11
20101201|2010-01-29 01:00,29,13.14,13.14,12.89,12.95,678
20101201|2010-01-29 01:30,29,12.95,13.04,12.93,13.02,399
20101201|2010-01-29 02:00,29,13,13,12.93,12.97,286
20101201|2010-01-29 02:30,29,12.99,13.1,12.99,13.1,243
20101201|2010-01-29 03:00,29,13.08,13.09,13.05,13.06,108
20101201|2010-01-29 03:30,29,13.05,13.05,12.94,13.02,559
20101201|2010-01-29 04:00,29,13.02,13.02,13,13,57
20101201|2010-01-29 04:30,29,13,13.08,13,13.05,151
20101201|2010-01-29 05:00,29,13.06,13.06,13.03,13.04,325
20101201|2010-01-29 05:30,29,13.06,13.07,13.05,13.05,63
20101201|2010-01-29 06:00,29,13.04,13.04,12.9,12.9,807
20101201|2010-01-29 06:30,29,12.97,13.05,12.96,13.01,254
20101201|2010-01-29 07:00,29,12.95,12.99,12.94,12.94,94
20101201|2010-01-29 07:30,29,12.97,13.08,12.97,13.05,487
20101201|2010-01-29 08:00,29,13.05,13.05,12.96,13.01,462
20101201|2010-01-29 08:30,29,13.02,13.05,13.02,13.03,132
20101201|2010-01-29 09:00,29,13.05,13.05,12.99,13.05,270
20101201|2010-01-29 09:30,29,13.03,13.05,13.02,13.02,164
20101201|2010-01-29 10:00,29,13.02,13.02,12.95,12.96,304
20101201|2010-01-29 10:30,29,12.94,12.94,12.82,12.82,643
20101201|2010-02-01 01:00,1,12.9,12.9,12.63,12.68,862
20101201|2010-02-01 01:30,1,12.7,12.79,12.7,12.79,129
20101201|2010-02-01 02:00,1,12.75,12.75,12.65,12.74,670
20101201|2010-02-01 02:30,1,12.74,12.77,12.7,12.7,116
20101201|2010-02-01 03:00,1,12.7,12.79,12.68,12.75,407
20101201|2010-02-01 03:30,1,12.79,12.81,12.76,12.8,293
20101201|2010-02-01 04:00,1,12.8,12.8,12.78,12.8,8
20101201|2010-02-01 04:30,1,12.8,12.82,12.76,12.76,50
20101201|2010-02-01 05:00,1,12.76,12.78,12.76,12.78,30
20101201|2010-02-01 05:30,1,12.8,12.84,12.79,12.8,276
20101201|2010-02-01 06:00,1,12.83,12.88,12.83,12.85,199
20101201|2010-02-01 06:30,1,12.86,12.89,12.85,12.89,75
20101201|2010-02-01 07:00,1,12.9,12.93,12.85,12.89,118
20101201|2010-02-01 07:30,1,12.89,12.9,12.87,12.88,92
20101201|2010-02-01 08:00,1,12.88,12.9,12.83,12.9,123
20101201|2010-02-01 08:30,1,12.91,12.91,12.84,12.85,65
20101201|2010-02-01 09:00,1,12.87,12.88,12.85,12.85,81
20101201|2010-02-01 09:30,1,12.87,12.88,12.76,12.76,165
20101201|2010-02-01 10:00,1,12.79,12.79,12.7,12.74,227
20101201|2010-02-01 10:30,1,12.74,12.76,12.7,12.7,487
20101201|2010-02-01 11:00,1,12.74,12.74,12.7,12.7,19
20101201|2010-02-02 01:00,2,12.79,12.79,12.66,12.74,134
20101201|2010-02-02 01:30,2,12.75,12.75,12.6,12.65,572
20101201|2010-02-02 02:00,2,12.65,12.65,12.57,12.57,909
20101201|2010-02-02 02:30,2,12.56,12.64,12.53,12.64,451
20101201|2010-02-02 03:00,2,12.6,12.64,12.59,12.6,318
20101201|2010-02-02 03:30,2,12.6,12.7,12.6,12.69,498
20101201|2010-02-02 04:00,2,12.65,12.68,12.64,12.64,107
20101201|2010-02-02 04:30,2,12.67,12.67,12.66,12.66,18
20101201|2010-02-02 05:00,2,12.68,12.68,12.67,12.68,22
20101201|2010-02-02 05:30,2,12.67,12.67,12.65,12.65,3
20101201|2010-02-02 06:00,2,12.66,12.67,12.66,12.67,58
20101201|2010-02-02 06:30,2,12.66,12.66,12.64,12.64,89
20101201|2010-02-02 07:00,2,12.62,12.65,12.6,12.61,354
20101201|2010-02-02 07:30,2,12.61,12.64,12.6,12.6,153
20101201|2010-02-02 08:00,2,12.6,12.62,12.6,12.62,49
20101201|2010-02-02 08:30,2,12.63,12.69,12.62,12.68,190
20101201|2010-02-02 09:00,2,12.65,12.73,12.63,12.72,260
20101201|2010-02-02 09:30,2,12.71,12.77,12.7,12.74,334
20101201|2010-02-02 10:00,2,12.75,12.75,12.64,12.64,358
20101201|2010-02-02 10:30,2,12.67,12.75,12.67,12.75,311
20101201|2010-02-03 01:00,3,12.75,12.94,12.75,12.8,402
20101201|2010-02-03 01:30,3,12.84,12.9,12.84,12.85,80
20101201|2010-02-03 02:00,3,12.83,12.91,12.83,12.87,190
20101201|2010-02-03 02:30,3,12.85,12.9,12.8,12.8,405
20101201|2010-02-03 03:00,3,12.84,12.87,12.84,12.85,95
20101201|2010-02-03 03:30,3,12.85,12.85,12.84,12.84,53
20101201|2010-02-03 04:00,3,12.83,12.83,12.78,12.8,63
20101201|2010-02-03 04:30,3,12.8,12.81,12.77,12.8,150
20101201|2010-02-03 05:00,3,12.8,12.86,12.8,12.85,94
20101201|2010-02-03 05:30,3,12.85,12.86,12.82,12.82,83
20101201|2010-02-03 06:00,3,12.84,12.84,12.82,12.82,71
20101201|2010-02-03 06:30,3,12.82,12.82,12.79,12.79,287
20101201|2010-02-03 07:00,3,12.78,12.78,12.75,12.76,215
20101201|2010-02-03 07:30,3,12.76,12.79,12.73,12.75,373
20101201|2010-02-03 08:00,3,12.74,12.82,12.74,12.8,448
20101201|2010-02-03 08:30,3,12.79,12.83,12.78,12.8,220
20101201|2010-02-03 09:00,3,12.8,12.83,12.8,12.81,122
20101201|2010-02-03 09:30,3,12.83,12.85,12.8,12.85,202
20101201|2010-02-03 10:00,3,12.81,12.84,12.75,12.75,256
20101201|2010-02-03 10:30,3,12.75,12.78,12.72,12.72,593
20101201|2010-02-04 01:00,4,12.72,12.73,12.67,12.67,95
20101201|2010-02-04 01:30,4,12.66,12.75,12.65,12.75,422
20101201|2010-02-04 02:00,4,12.75,12.75,12.71,12.72,130
20101201|2010-02-04 02:30,4,12.71,12.73,12.66,12.71,447
20101201|2010-02-04 03:00,4,12.71,12.73,12.68,12.71,380
20101201|2010-02-04 03:30,4,12.71,12.8,12.7,12.75,280
20101201|2010-02-04 04:00,4,12.77,13.07,12.76,13,2775
20101201|2010-02-04 04:30,4,12.98,13.04,12.95,13,484
20101201|2010-02-04 05:00,4,12.97,13.15,12.97,13.06,908
20101201|2010-02-04 05:30,4,13.07,13.11,13.04,13.08,132
20101201|2010-02-04 06:00,4,13.1,13.11,13.07,13.09,16
20101201|2010-02-04 06:30,4,13.09,13.16,13.07,13.16,130
20101201|2010-02-04 07:00,4,13.16,13.24,13.1,13.1,638
20101201|2010-02-04 07:30,4,13.1,13.1,13.06,13.06,470
20101201|2010-02-04 08:00,4,13.05,13.08,13.01,13.05,253
20101201|2010-02-04 08:30,4,13.05,13.1,13.04,13.08,357
20101201|2010-02-04 09:00,4,13.08,13.1,13.03,13.07,400
20101201|2010-02-04 09:30,4,13.08,13.17,13.08,13.15,299
20101201|2010-02-04 10:00,4,13.13,13.14,13.08,13.11,241
20101201|2010-02-04 10:30,4,13.12,13.26,13.1,13.2,918
20101201|2010-02-05 01:00,5,13.2,13.2,13.09,13.19,240
20101201|2010-02-05 01:30,5,13.16,13.24,13.15,13.22,249
20101201|2010-02-05 02:00,5,13.23,13.25,13.19,13.21,303
20101201|2010-02-05 02:30,5,13.18,13.18,13.06,13.12,484
20101201|2010-02-05 03:00,5,13.1,13.15,13.1,13.13,293
20101201|2010-02-05 03:30,5,13.13,13.15,13.11,13.13,62
20101201|2010-02-05 04:00,5,13.11,13.12,13.08,13.1,125
20101201|2010-02-05 04:30,5,13.1,13.1,13.06,13.07,88
20101201|2010-02-05 05:00,5,13.07,13.08,13.04,13.08,278
20101201|2010-02-05 05:30,5,13.09,13.15,13.09,13.15,142
20101201|2010-02-05 06:00,5,13.15,13.18,13.11,13.11,133
20101201|2010-02-05 06:30,5,13.11,13.11,13.1,13.1,49
20101201|2010-02-05 07:00,5,13.09,13.15,13.09,13.12,197
20101201|2010-02-05 07:30,5,13.14,13.25,13.11,13.23,625
20101201|2010-02-05 08:00,5,13.24,13.25,13.2,13.22,177
20101201|2010-02-05 08:30,5,13.2,13.28,13.19,13.28,257
20101201|2010-02-05 09:00,5,13.27,13.37,13.27,13.35,682
20101201|2010-02-05 09:30,5,13.33,13.39,13.32,13.34,175
20101201|2010-02-05 10:00,5,13.35,13.45,13.35,13.41,757
20101201|2010-02-05 10:30,5,13.41,13.41,13.25,13.28,1185
20101201|2010-02-05 11:00,5,13.29,13.29,13.29,13.29,1
20101201|2010-02-08 01:00,8,13.26,13.31,13.24,13.27,298
20101201|2010-02-08 01:30,8,13.26,13.45,13.26,13.42,265
20101201|2010-02-08 02:00,8,13.42,13.49,13.36,13.45,442
20101201|2010-02-08 02:30,8,13.44,13.44,13.4,13.4,271
20101201|2010-02-08 03:00,8,13.42,13.46,13.4,13.45,243
20101201|2010-02-08 03:30,8,13.43,13.45,13.38,13.38,83
20101201|2010-02-08 04:00,8,13.38,13.42,13.36,13.42,183
20101201|2010-02-08 04:30,8,13.42,13.43,13.4,13.41,187
20101201|2010-02-08 05:00,8,13.4,13.44,13.37,13.37,208
20101201|2010-02-08 05:30,8,13.36,13.38,13.28,13.34,456
20101201|2010-02-08 06:00,8,13.35,13.36,13.35,13.36,12
20101201|2010-02-08 06:30,8,13.33,13.38,13.33,13.38,139
20101201|2010-02-08 07:00,8,13.38,13.42,13.37,13.42,331
20101201|2010-02-08 07:30,8,13.41,13.43,13.38,13.38,335
20101201|2010-02-08 08:00,8,13.39,13.43,13.39,13.43,37
20101201|2010-02-08 08:30,8,13.43,13.45,13.4,13.45,160
20101201|2010-02-08 09:00,8,13.45,13.56,13.45,13.56,637
20101201|2010-02-08 09:30,8,13.51,13.68,13.5,13.61,1173
20101201|2010-02-08 10:00,8,13.63,13.68,13.62,13.66,450
20101201|2010-02-08 10:30,8,13.64,13.81,13.63,13.73,1025
20101201|2010-02-08 11:00,8,13.76,13.76,13.76,13.76,2
20101201|2010-02-09 01:00,9,13.81,14.04,13.7,13.85,612
20101201|2010-02-09 01:30,9,13.85,13.85,13.68,13.68,524
20101201|2010-02-09 02:00,9,13.7,13.73,13.65,13.73,314
20101201|2010-02-09 02:30,9,13.73,13.74,13.66,13.66,163
20101201|2010-02-09 03:00,9,13.66,13.7,13.62,13.69,286
20101201|2010-02-09 03:30,9,13.67,13.71,13.65,13.7,334
20101201|2010-02-09 04:00,9,13.67,13.69,13.62,13.62,250
20101201|2010-02-09 04:30,9,13.61,13.64,13.52,13.59,582
20101201|2010-02-09 05:00,9,13.58,13.64,13.58,13.64,159
20101201|2010-02-09 05:30,9,13.64,13.67,13.63,13.65,212
20101201|2010-02-09 06:00,9,13.66,13.69,13.65,13.69,75
20101201|2010-02-09 06:30,9,13.69,13.77,13.69,13.7,342
20101201|2010-02-09 07:00,9,13.74,13.74,13.67,13.68,139
20101201|2010-02-09 07:30,9,13.68,13.68,13.62,13.62,285
20101201|2010-02-09 08:00,9,13.65,13.65,13.57,13.63,307
20101201|2010-02-09 08:30,9,13.62,13.65,13.6,13.62,195
20101201|2010-02-09 09:00,9,13.6,13.62,13.51,13.55,728
20101201|2010-02-09 09:30,9,13.57,13.58,13.48,13.48,310
20101201|2010-02-09 10:00,9,13.48,13.54,13.47,13.5,279
20101201|2010-02-09 10:30,9,13.5,13.57,13.5,13.52,554
20101201|2010-02-10 01:00,10,13.65,13.68,13.55,13.58,71
20101201|2010-02-10 01:30,10,13.56,13.56,13.42,13.45,467
20101201|2010-02-10 02:00,10,13.46,13.46,13.27,13.35,737
20101201|2010-02-10 02:30,10,13.35,13.41,13.34,13.37,603
20101201|2010-02-10 03:00,10,13.4,13.41,13.4,13.41,19
20101201|2010-02-10 03:30,10,13.4,13.42,13.39,13.41,107
20101201|2010-02-10 04:00,10,13.41,13.41,13.37,13.4,78
20101201|2010-02-10 04:30,10,13.4,13.4,13.38,13.38,225
20101201|2010-02-10 05:00,10,13.36,13.36,13.33,13.33,241
20101201|2010-02-10 05:30,10,13.33,13.36,13.32,13.36,81
20101201|2010-02-10 06:00,10,13.35,13.38,13.35,13.38,89
20101201|2010-02-10 06:30,10,13.38,13.4,13.38,13.4,110
20101201|2010-02-10 07:00,10,13.36,13.36,13.35,13.36,76
20101201|2010-02-10 07:30,10,13.36,13.37,13.35,13.35,66
20101201|2010-02-10 08:00,10,13.35,13.35,13.34,13.34,36
20101201|2010-02-10 08:30,10,13.34,13.34,13.26,13.27,521
20101201|2010-02-10 09:30,10,13.25,13.25,13.24,13.24,39
20101201|2010-02-10 10:00,10,13.24,13.26,13.22,13.26,263
20101201|2010-02-10 10:30,10,13.26,13.27,13.23,13.23,291
20101201|2010-02-10 11:00,10,13.26,13.26,13.26,13.26,1
20101201|2010-02-11 01:00,11,13.26,13.34,13.26,13.28,34
20101201|2010-02-11 01:30,11,13.34,13.35,13.34,13.35,15
20101201|2010-02-11 02:00,11,13.33,13.39,13.3,13.3,102
20101201|2010-02-11 02:30,11,13.27,13.28,13.19,13.25,463
20101201|2010-02-11 03:00,11,13.25,13.25,13.13,13.2,728
20101201|2010-02-11 03:30,11,13.2,13.23,13.19,13.22,325
20101201|2010-02-11 04:00,11,13.22,13.22,13.18,13.2,102
20101201|2010-02-11 04:30,11,13.23,13.25,13.23,13.23,125
20101201|2010-02-11 05:00,11,13.24,13.27,13.24,13.25,214
20101201|2010-02-11 05:30,11,13.25,13.27,13.22,13.22,43
20101201|2010-02-11 06:00,11,13.23,13.23,13.23,13.23,87
20101201|2010-02-11 06:30,11,13.26,13.32,13.26,13.3,113
20101201|2010-02-11 07:00,11,13.3,13.32,13.3,13.3,139
20101201|2010-02-11 07:30,11,13.3,13.3,13.25,13.25,178
20101201|2010-02-11 08:00,11,13.25,13.27,13.24,13.24,56
20101201|2010-02-11 08:30,11,13.26,13.26,13.21,13.21,246
20101201|2010-02-11 09:00,11,13.24,13.24,13.24,13.24,119
20101201|2010-02-11 09:30,11,13.24,13.24,13.15,13.19,269
20101201|2010-02-11 10:00,11,13.19,13.22,13.19,13.22,116
20101201|2010-02-11 10:30,11,13.23,13.23,13.16,13.18,478
20101201|2010-02-12 01:00,12,13.24,13.24,13.24,13.24,1
20101201|2010-02-12 01:30,12,13.2,13.2,13.04,13.1,444
20101201|2010-02-12 02:00,12,13.11,13.12,13.06,13.06,104
20101201|2010-02-12 02:30,12,13.08,13.1,13.06,13.1,193
20101201|2010-02-12 03:00,12,13.1,13.14,13.09,13.14,69
20101201|2010-02-12 03:30,12,13.14,13.18,13.13,13.13,121
20101201|2010-02-12 04:00,12,13.12,13.14,13.08,13.1,196
20101201|2010-02-12 04:30,12,13.1,13.15,13.1,13.15,7
20101201|2010-02-12 05:00,12,13.13,13.14,13.13,13.14,190
20101201|2010-02-12 05:30,12,13.15,13.15,13.13,13.14,255
20101201|2010-02-12 06:00,12,13.13,13.16,13.13,13.16,163
20101201|2010-02-12 06:30,12,13.15,13.16,13.13,13.13,48
20101201|2010-02-12 07:00,12,13.13,13.14,13.13,13.14,101
20101201|2010-02-12 07:30,12,13.15,13.19,13.15,13.18,143
20101201|2010-02-12 08:00,12,13.16,13.16,13.08,13.08,228
20101201|2010-02-12 08:30,12,13.1,13.12,13.03,13.06,497
20101201|2010-02-12 09:00,12,13.08,13.09,12.93,12.96,914
20101201|2010-02-12 09:30,12,12.95,13,12.94,12.95,340
20101201|2010-02-12 10:00,12,12.95,13,12.95,12.95,255
20101201|2010-02-12 10:30,12,12.99,13.01,12.91,12.91,431
20101201|2010-02-15 01:00,15,12.91,12.98,12.86,12.9,308
20101201|2010-02-15 01:30,15,12.86,12.91,12.83,12.86,398
20101201|2010-02-15 02:00,15,12.87,12.93,12.84,12.86,341
20101201|2010-02-15 02:30,15,12.9,13.01,12.9,13.01,388
20101201|2010-02-15 03:00,15,12.99,12.99,12.94,12.94,98
20101201|2010-02-15 03:30,15,12.96,13.05,12.93,13.05,96
20101201|2010-02-15 04:00,15,13.03,13.13,13.01,13.02,1158
20101201|2010-02-15 04:30,15,13.05,13.05,13.05,13.05,5
20101201|2010-02-15 05:00,15,13.08,13.09,13.05,13.06,216
20101201|2010-02-15 05:30,15,13.07,13.12,13.07,13.1,292
20101201|2010-02-15 06:00,15,13.1,13.1,13.09,13.09,3
20101201|2010-02-15 06:30,15,13.07,13.09,13.06,13.09,46
20101201|2010-02-15 07:00,15,13.09,13.09,13,13.03,417
20101201|2010-02-15 07:30,15,13.03,13.06,12.94,13,183
20101201|2010-02-15 08:00,15,12.96,13.04,12.93,12.99,515
20101201|2010-02-15 08:30,15,12.99,13.02,12.95,13,207
20101201|2010-02-15 09:00,15,13,13.03,12.99,13.03,188
20101201|2010-02-15 09:30,15,13.03,13.12,13.03,13.08,240
20101201|2010-02-15 10:00,15,13.08,13.08,13,13.03,435
20101201|2010-02-15 10:30,15,13.02,13.18,13.02,13.13,473
20101201|2010-02-16 01:00,16,13.15,13.28,13.05,13.23,251
20101201|2010-02-16 01:30,16,13.23,13.26,13.2,13.24,367
20101201|2010-02-16 02:00,16,13.23,13.33,13.2,13.33,609
20101201|2010-02-16 02:30,16,13.3,13.3,13.25,13.25,743
20101201|2010-02-16 03:00,16,13.25,13.26,13.22,13.23,404
20101201|2010-02-16 03:30,16,13.24,13.24,13.17,13.18,482
20101201|2010-02-16 04:00,16,13.17,13.28,13.16,13.26,583
20101201|2010-02-16 04:30,16,13.28,13.29,13.26,13.27,69
20101201|2010-02-16 05:00,16,13.24,13.33,13.24,13.28,201
20101201|2010-02-16 05:30,16,13.27,13.31,13.25,13.3,163
20101201|2010-02-16 06:00,16,13.29,13.3,13.26,13.28,124
20101201|2010-02-16 06:30,16,13.26,13.26,13.23,13.25,123
20101201|2010-02-16 07:00,16,13.26,13.29,13.24,13.29,157
20101201|2010-02-16 07:30,16,13.28,13.3,13.27,13.28,276
20101201|2010-02-16 08:00,16,13.3,13.36,13.29,13.3,947
20101201|2010-02-16 08:30,16,13.3,13.34,13.3,13.34,518
20101201|2010-02-16 09:00,16,13.35,13.36,13.34,13.34,465
20101201|2010-02-16 09:30,16,13.34,13.34,13.33,13.34,68
20101201|2010-02-16 10:00,16,13.34,13.35,13.32,13.33,61
20101201|2010-02-16 10:30,16,13.32,13.35,13.29,13.33,637
20101201|2010-02-17 01:00,17,13.3,13.39,13.28,13.28,42
20101201|2010-02-17 01:30,17,13.27,13.3,13.25,13.29,53
20101201|2010-02-17 02:00,17,13.28,13.28,13.2,13.23,687
20101201|2010-02-17 02:30,17,13.21,13.21,13.17,13.19,256
20101201|2010-02-17 03:00,17,13.16,13.17,13.07,13.1,956
20101201|2010-02-17 03:30,17,13.1,13.1,12.94,12.94,1015
20101201|2010-02-17 04:00,17,12.98,13.04,12.95,13,720
20101201|2010-02-17 04:30,17,13.01,13.07,13,13.04,189
20101201|2010-02-17 05:00,17,13.04,13.04,12.99,13.01,159
20101201|2010-02-17 05:30,17,13.02,13.05,13.02,13.04,61
20101201|2010-02-17 06:00,17,13.05,13.09,13.03,13.07,1356
20101201|2010-02-17 06:30,17,13.06,13.11,13.06,13.1,86
20101201|2010-02-17 07:00,17,13.07,13.07,13.03,13.03,40
20101201|2010-02-17 07:30,17,13.02,13.05,12.99,13.05,321
20101201|2010-02-17 08:00,17,13.04,13.08,13,13.08,283
20101201|2010-02-17 08:30,17,13.08,13.13,13.04,13.07,314
20101201|2010-02-17 09:00,17,13.06,13.1,13.05,13.08,299
20101201|2010-02-17 09:30,17,13.07,13.07,13.01,13.01,191
20101201|2010-02-17 10:00,17,13.01,13.05,12.97,13.03,310
20101201|2010-02-17 10:30,17,13.02,13.03,12.88,12.9,1104
20101201|2010-02-18 01:00,18,12.95,12.95,12.75,12.81,637
20101201|2010-02-18 01:30,18,12.81,12.83,12.65,12.77,902
20101201|2010-02-18 02:00,18,12.73,12.81,12.67,12.79,476
20101201|2010-02-18 02:30,18,12.78,12.87,12.75,12.85,616
20101201|2010-02-18 03:00,18,12.84,12.84,12.78,12.83,163
20101201|2010-02-18 03:30,18,12.83,12.91,12.83,12.91,484
20101201|2010-02-18 04:00,18,12.92,12.97,12.9,12.9,306
20101201|2010-02-18 04:30,18,12.9,12.92,12.9,12.9,119
20101201|2010-02-18 05:00,18,12.88,12.88,12.85,12.85,289
20101201|2010-02-18 05:30,18,12.84,12.85,12.83,12.84,128
20101201|2010-02-18 06:00,18,12.83,12.85,12.83,12.85,25
20101201|2010-02-18 06:30,18,12.88,12.9,12.87,12.9,82
20101201|2010-02-18 07:00,18,12.91,12.91,12.87,12.87,164
20101201|2010-02-18 07:30,18,12.9,12.9,12.82,12.83,334
20101201|2010-02-18 08:00,18,12.82,12.9,12.79,12.9,691
20101201|2010-02-18 08:30,18,12.89,12.92,12.85,12.85,285
20101201|2010-02-18 09:00,18,12.85,12.87,12.84,12.84,125
20101201|2010-02-18 09:30,18,12.83,12.89,12.82,12.89,95
20101201|2010-02-18 10:00,18,12.88,12.92,12.87,12.9,279
20101201|2010-02-18 10:30,18,12.89,12.99,12.87,12.96,478
20101201|2010-02-19 01:00,19,12.85,12.89,12.78,12.82,215
20101201|2010-02-19 01:30,19,12.82,12.85,12.78,12.85,239
20101201|2010-02-19 02:00,19,12.82,12.87,12.82,12.87,175
20101201|2010-02-19 02:30,19,12.89,13.03,12.87,13.02,727
20101201|2010-02-19 03:00,19,13.02,13.07,12.96,13.03,939
20101201|2010-02-19 03:30,19,13.05,13.06,12.97,12.97,175
20101201|2010-02-19 04:00,19,12.97,12.97,12.86,12.9,782
20101201|2010-02-19 04:30,19,12.9,12.9,12.78,12.8,655
20101201|2010-02-19 05:00,19,12.8,12.84,12.73,12.75,410
20101201|2010-02-19 05:30,19,12.78,12.85,12.78,12.85,117
20101201|2010-02-19 06:00,19,12.85,12.87,12.79,12.79,298
20101201|2010-02-19 06:30,19,12.78,12.82,12.72,12.74,567
20101201|2010-02-19 07:00,19,12.74,12.74,12.68,12.69,794
20101201|2010-02-19 07:30,19,12.68,12.77,12.68,12.74,141
20101201|2010-02-19 08:00,19,12.77,12.8,12.62,12.62,563
20101201|2010-02-19 08:30,19,12.62,12.63,12.5,12.57,1750
20101201|2010-02-19 09:00,19,12.57,12.65,12.55,12.64,130
20101201|2010-02-19 09:30,19,12.62,12.63,12.57,12.6,436
20101201|2010-02-19 10:00,19,12.6,12.63,12.57,12.58,396
20101201|2010-02-19 10:30,19,12.57,12.58,12.48,12.49,999
20101201|2010-02-22 01:00,22,12.51,12.59,12.45,12.58,88
20101201|2010-02-22 01:30,22,12.58,12.69,12.58,12.67,321
20101201|2010-02-22 02:00,22,12.66,12.66,12.52,12.53,373
20101201|2010-02-22 02:30,22,12.57,12.61,12.55,12.59,252
20101201|2010-02-22 03:00,22,12.59,12.69,12.59,12.69,225
20101201|2010-02-22 03:30,22,12.69,12.71,12.65,12.68,349
20101201|2010-02-22 04:00,22,12.68,12.68,12.6,12.63,258
20101201|2010-02-22 04:30,22,12.63,12.63,12.6,12.63,296
20101201|2010-02-22 05:00,22,12.61,12.63,12.56,12.56,116
20101201|2010-02-22 05:30,22,12.57,12.61,12.56,12.58,179
20101201|2010-02-22 06:00,22,12.6,12.62,12.58,12.62,169
20101201|2010-02-22 06:30,22,12.6,12.63,12.6,12.63,71
20101201|2010-02-22 07:00,22,12.63,12.64,12.62,12.62,79
20101201|2010-02-22 07:30,22,12.64,12.67,12.62,12.63,102
20101201|2010-02-22 08:00,22,12.61,12.62,12.59,12.61,107
20101201|2010-02-22 08:30,22,12.6,12.7,12.57,12.7,329
20101201|2010-02-22 09:00,22,12.7,12.79,12.69,12.79,689
20101201|2010-02-22 09:30,22,12.79,12.79,12.74,12.74,349
20101201|2010-02-22 10:00,22,12.75,12.75,12.69,12.7,474
20101201|2010-02-22 10:30,22,12.69,12.82,12.69,12.79,160
20101201|2010-02-23 01:00,23,12.77,12.83,12.7,12.8,176
20101201|2010-02-23 01:30,23,12.8,12.92,12.8,12.9,667
20101201|2010-02-23 02:00,23,12.87,12.9,12.84,12.85,119
20101201|2010-02-23 02:30,23,12.85,12.9,12.82,12.87,170
20101201|2010-02-23 03:00,23,12.87,12.88,12.76,12.76,301
20101201|2010-02-23 03:30,23,12.79,12.86,12.79,12.86,57
20101201|2010-02-23 04:00,23,12.84,12.84,12.75,12.82,87
20101201|2010-02-23 04:30,23,12.81,12.82,12.77,12.8,319
20101201|2010-02-23 05:00,23,12.81,12.81,12.77,12.77,135
20101201|2010-02-23 05:30,23,12.77,12.78,12.73,12.74,591
20101201|2010-02-23 06:00,23,12.78,12.79,12.78,12.79,10
20101201|2010-02-23 06:30,23,12.8,12.88,12.8,12.88,347
20101201|2010-02-23 07:00,23,12.87,12.87,12.82,12.82,51
20101201|2010-02-23 07:30,23,12.82,12.83,12.78,12.8,608
20101201|2010-02-23 08:00,23,12.81,12.85,12.8,12.8,449
20101201|2010-02-23 08:30,23,12.79,12.79,12.69,12.71,328
20101201|2010-02-23 09:00,23,12.71,12.78,12.68,12.78,379
20101201|2010-02-23 09:30,23,12.75,12.79,12.73,12.79,65
20101201|2010-02-23 10:00,23,12.79,12.81,12.75,12.8,298
20101201|2010-02-23 10:30,23,12.79,12.79,12.72,12.75,205
20101201|2010-02-24 01:00,24,12.79,12.79,12.7,12.77,91
20101201|2010-02-24 01:30,24,12.73,12.81,12.73,12.8,109
20101201|2010-02-24 02:00,24,12.82,12.85,12.78,12.79,513
20101201|2010-02-24 02:30,24,12.8,12.81,12.76,12.79,326
20101201|2010-02-24 03:00,24,12.77,12.83,12.77,12.83,43
20101201|2010-02-24 03:30,24,12.83,12.9,12.83,12.87,423
20101201|2010-02-24 04:00,24,12.89,12.89,12.84,12.85,88
20101201|2010-02-24 04:30,24,12.87,12.95,12.87,12.95,449
20101201|2010-02-24 05:00,24,12.93,13.1,12.9,13.06,1049
20101201|2010-02-24 05:30,24,13.05,13.1,13,13.02,406
20101201|2010-02-24 06:00,24,13.05,13.1,13.03,13.1,597
20101201|2010-02-24 06:30,24,13.08,13.08,13.06,13.08,176
20101201|2010-02-24 07:00,24,13.08,13.1,13.06,13.1,528
20101201|2010-02-24 07:30,24,13.1,13.12,13,13.01,930
20101201|2010-02-24 08:00,24,13.05,13.07,13.01,13.05,144
20101201|2010-02-24 08:30,24,13.07,13.1,13.07,13.09,160
20101201|2010-02-24 09:00,24,13.08,13.08,12.96,13.03,473
20101201|2010-02-24 09:30,24,13.03,13.08,13,13.02,232
20101201|2010-02-24 10:00,24,13.02,13.04,12.97,12.99,153
20101201|2010-02-24 10:30,24,12.97,13.09,12.96,13.05,389
20101201|2010-02-24 11:00,24,13.09,13.09,13.09,13.09,5
20101201|2010-02-25 01:00,25,12.95,13.16,12.95,13.13,245
20101201|2010-02-25 01:30,25,13.11,13.11,13.07,13.1,108
20101201|2010-02-25 02:00,25,13.11,13.11,13.06,13.09,134
20101201|2010-02-25 02:30,25,13.11,13.11,13.1,13.1,56
20101201|2010-02-25 03:00,25,13.1,13.11,13.08,13.09,295
20101201|2010-02-25 03:30,25,13.09,13.12,13.06,13.08,361
20101201|2010-02-25 04:00,25,13.07,13.07,13.05,13.07,302
20101201|2010-02-25 04:30,25,13.08,13.08,13.05,13.08,93
20101201|2010-02-25 05:00,25,13.05,13.06,13.03,13.03,65
20101201|2010-02-25 05:30,25,13.03,13.03,12.98,13.02,106
20101201|2010-02-25 06:00,25,13.04,13.04,12.97,13,81
20101201|2010-02-25 06:30,25,12.99,12.99,12.96,12.99,341
20101201|2010-02-25 07:00,25,12.99,12.99,12.93,12.93,198
20101201|2010-02-25 07:30,25,12.93,12.96,12.88,12.9,419
20101201|2010-02-25 08:00,25,12.91,13,12.9,12.99,439
20101201|2010-02-25 08:30,25,12.94,12.98,12.94,12.94,451
20101201|2010-02-25 09:00,25,12.94,12.94,12.91,12.92,55
20101201|2010-02-25 09:30,25,12.92,13,12.92,12.99,199
20101201|2010-02-25 10:00,25,12.98,12.98,12.88,12.89,166
20101201|2010-02-25 10:30,25,12.87,12.92,12.87,12.9,344
20101201|2010-02-26 01:00,26,12.95,12.98,12.92,12.98,53
20101201|2010-02-26 01:30,26,12.98,13.05,12.97,13.05,211
20101201|2010-02-26 02:00,26,13.05,13.06,12.94,12.97,121
20101201|2010-02-26 02:30,26,13.01,13.03,12.98,13.03,69
20101201|2010-02-26 03:00,26,13.02,13.03,12.99,13.03,54
20101201|2010-02-26 03:30,26,13.01,13.05,13.01,13.05,137
20101201|2010-02-26 04:00,26,13.02,13.03,12.98,12.99,227
20101201|2010-02-26 04:30,26,12.99,13.02,12.99,12.99,132
20101201|2010-02-26 05:00,26,13,13.02,13,13.02,48
20101201|2010-02-26 05:30,26,13.04,13.07,13.03,13.04,223
20101201|2010-02-26 06:00,26,13.04,13.05,13.04,13.05,35
20101201|2010-02-26 06:30,26,13.06,13.09,13.05,13.06,155
20101201|2010-02-26 07:00,26,13.07,13.09,13.05,13.08,187
20101201|2010-02-26 07:30,26,13.07,13.09,13.07,13.09,123
20101201|2010-02-26 08:00,26,13.09,13.09,13.07,13.08,157
20101201|2010-02-26 08:30,26,13.06,13.07,13.03,13.07,77
20101201|2010-02-26 09:00,26,13.05,13.05,13.03,13.03,191
20101201|2010-02-26 09:30,26,13.02,13.04,12.99,12.99,338
20101201|2010-02-26 10:00,26,13,13,12.97,12.97,352
20101201|2010-02-26 10:30,26,12.99,13.02,12.97,12.99,163
20101201|2010-03-01 01:00,1,13.09,13.09,13.07,13.07,136
20101201|2010-03-01 01:30,1,13.07,13.25,13.07,13.15,843
20101201|2010-03-01 02:00,1,13.14,13.19,13.14,13.16,245
20101201|2010-03-01 02:30,1,13.16,13.18,13.14,13.16,403
20101201|2010-03-01 03:00,1,13.18,13.22,13.18,13.18,402
20101201|2010-03-01 03:30,1,13.2,13.21,13.19,13.19,28
20101201|2010-03-01 04:00,1,13.2,13.21,13.2,13.21,17
20101201|2010-03-01 04:30,1,13.21,13.25,13.21,13.23,195
20101201|2010-03-01 05:00,1,13.22,13.22,13.18,13.19,53
20101201|2010-03-01 05:30,1,13.19,13.22,13.18,13.2,67
20101201|2010-03-01 06:00,1,13.22,13.22,13.19,13.22,136
20101201|2010-03-01 06:30,1,13.22,13.24,13.22,13.24,642
20101201|2010-03-01 07:00,1,13.2,13.23,13.19,13.23,73
20101201|2010-03-01 07:30,1,13.21,13.24,13.21,13.24,310
20101201|2010-03-01 08:00,1,13.24,13.31,13.24,13.29,449
20101201|2010-03-01 08:30,1,13.27,13.29,13.27,13.27,124
20101201|2010-03-01 09:00,1,13.27,13.27,13.23,13.24,275
20101201|2010-03-01 09:30,1,13.23,13.23,13.19,13.2,208
20101201|2010-03-01 10:00,1,13.2,13.27,13.2,13.26,376
20101201|2010-03-01 10:30,1,13.27,13.35,13.26,13.35,872
20101201|2010-03-02 01:00,2,13.35,13.35,13.27,13.27,9
20101201|2010-03-02 01:30,2,13.26,13.32,13.26,13.26,107
20101201|2010-03-02 02:00,2,13.26,13.3,13.25,13.28,249
20101201|2010-03-02 02:30,2,13.3,13.3,13.24,13.27,227
20101201|2010-03-02 03:00,2,13.29,13.3,13.27,13.28,79
20101201|2010-03-02 03:30,2,13.28,13.33,13.27,13.3,209
20101201|2010-03-02 04:00,2,13.29,13.3,13.25,13.27,112
20101201|2010-03-02 04:30,2,13.28,13.31,13.28,13.31,508
20101201|2010-03-02 05:00,2,13.33,13.34,13.28,13.33,128
20101201|2010-03-02 05:30,2,13.31,13.33,13.31,13.33,26
20101201|2010-03-02 06:00,2,13.3,13.31,13.3,13.31,10
20101201|2010-03-02 06:30,2,13.31,13.32,13.3,13.32,98
20101201|2010-03-02 07:00,2,13.33,13.35,13.33,13.35,124
20101201|2010-03-02 07:30,2,13.34,13.35,13.33,13.33,261
20101201|2010-03-02 08:00,2,13.33,13.34,13.32,13.32,89
20101201|2010-03-02 08:30,2,13.33,13.34,13.31,13.34,172
20101201|2010-03-02 09:00,2,13.34,13.34,13.3,13.3,124
20101201|2010-03-02 09:30,2,13.29,13.3,13.27,13.29,129
20101201|2010-03-02 10:00,2,13.31,13.32,13.3,13.3,52
20101201|2010-03-02 10:30,2,13.31,13.32,13.29,13.29,164
20101201|2010-03-03 01:00,3,13.3,13.3,13.23,13.28,10
20101201|2010-03-03 01:30,3,13.29,13.29,13.25,13.25,69
20101201|2010-03-03 02:00,3,13.29,13.32,13.27,13.32,86
20101201|2010-03-03 02:30,3,13.32,13.34,13.31,13.31,47
20101201|2010-03-03 03:00,3,13.33,13.37,13.33,13.35,192
20101201|2010-03-03 03:30,3,13.36,13.38,13.36,13.37,192
20101201|2010-03-03 04:00,3,13.35,13.37,13.32,13.37,100
20101201|2010-03-03 04:30,3,13.35,13.37,13.35,13.36,179
20101201|2010-03-03 05:00,3,13.35,13.37,13.35,13.37,112
20101201|2010-03-03 05:30,3,13.38,13.41,13.38,13.39,349
20101201|2010-03-03 06:00,3,13.39,13.41,13.39,13.41,186
20101201|2010-03-03 06:30,3,13.41,13.41,13.4,13.4,74
20101201|2010-03-03 07:00,3,13.41,13.45,13.41,13.45,354
20101201|2010-03-03 07:30,3,13.46,13.6,13.44,13.49,923
20101201|2010-03-03 08:00,3,13.49,13.54,13.48,13.49,195
20101201|2010-03-03 08:30,3,13.5,13.5,13.48,13.5,217
20101201|2010-03-03 09:00,3,13.51,13.53,13.49,13.49,200
20101201|2010-03-03 09:30,3,13.48,13.55,13.45,13.55,647
20101201|2010-03-03 10:00,3,13.54,13.57,13.54,13.56,100
20101201|2010-03-03 10:30,3,13.55,13.56,13.5,13.5,567
20101201|2010-03-04 01:00,4,13.43,13.53,13.22,13.42,178
20101201|2010-03-04 01:30,4,13.42,13.46,13.39,13.42,482
20101201|2010-03-04 02:00,4,13.42,13.43,13.35,13.36,399
20101201|2010-03-04 02:30,4,13.38,13.39,13.31,13.36,830
20101201|2010-03-04 03:00,4,13.37,13.38,13.33,13.35,82
20101201|2010-03-04 03:30,4,13.36,13.38,13.36,13.37,429
20101201|2010-03-04 04:00,4,13.37,13.41,13.37,13.4,298
20101201|2010-03-04 04:30,4,13.4,13.42,13.38,13.4,160
20101201|2010-03-04 05:00,4,13.4,13.4,13.35,13.38,128
20101201|2010-03-04 05:30,4,13.37,13.41,13.37,13.4,268
20101201|2010-03-04 06:00,4,13.39,13.39,13.38,13.38,21
20101201|2010-03-04 06:30,4,13.38,13.39,13.36,13.36,66
20101201|2010-03-04 07:00,4,13.35,13.35,13.33,13.35,187
20101201|2010-03-04 07:30,4,13.37,13.4,13.37,13.39,143
20101201|2010-03-04 08:00,4,13.38,13.38,13.33,13.37,203
20101201|2010-03-04 08:30,4,13.33,13.34,13.26,13.26,459
20101201|2010-03-04 09:00,4,13.26,13.29,13.22,13.25,520
20101201|2010-03-04 09:30,4,13.26,13.27,13.24,13.25,267
20101201|2010-03-04 10:00,4,13.28,13.28,13.25,13.25,66
20101201|2010-03-04 10:30,4,13.26,13.26,13.1,13.1,832
20101201|2010-03-05 01:00,5,13.16,13.2,13.16,13.2,35
20101201|2010-03-05 01:30,5,13.2,13.2,13.13,13.14,94
20101201|2010-03-05 02:00,5,13.13,13.17,13.12,13.13,245
20101201|2010-03-05 02:30,5,13.13,13.19,13.12,13.18,183
20101201|2010-03-05 03:00,5,13.16,13.16,13.13,13.15,167
20101201|2010-03-05 03:30,5,13.16,13.2,13.15,13.2,245
20101201|2010-03-05 04:00,5,13.18,13.18,13.17,13.18,48
20101201|2010-03-05 04:30,5,13.19,13.19,13.19,13.19,52
20101201|2010-03-05 05:00,5,13.18,13.2,13.18,13.18,52
20101201|2010-03-05 05:30,5,13.17,13.2,13.15,13.2,303
20101201|2010-03-05 06:00,5,13.18,13.21,13.18,13.2,163
20101201|2010-03-05 06:30,5,13.2,13.23,13.19,13.23,130
20101201|2010-03-05 07:00,5,13.23,13.26,13.23,13.26,71
20101201|2010-03-05 07:30,5,13.26,13.35,13.23,13.28,1435
20101201|2010-03-05 08:00,5,13.24,13.3,13.19,13.21,453
20101201|2010-03-05 08:30,5,13.24,13.3,13.24,13.28,47
20101201|2010-03-05 09:00,5,13.28,13.28,13.26,13.26,165
20101201|2010-03-05 09:30,5,13.25,13.25,13.19,13.2,434
20101201|2010-03-05 10:00,5,13.2,13.35,13.2,13.33,278
20101201|2010-03-05 10:30,5,13.34,13.35,13.26,13.28,366
20101201|2010-03-05 11:00,5,13.3,13.3,13.3,13.3,1
20101201|2010-03-08 01:00,8,13.25,13.45,13.25,13.45,349
20101201|2010-03-08 01:30,8,13.45,13.45,13.4,13.4,136
20101201|2010-03-08 02:00,8,13.4,13.4,13.36,13.36,231
20101201|2010-03-08 02:30,8,13.36,13.4,13.36,13.4,31
20101201|2010-03-08 03:00,8,13.4,13.44,13.4,13.44,232
20101201|2010-03-08 03:30,8,13.44,13.44,13.38,13.38,254
20101201|2010-03-08 04:00,8,13.38,13.41,13.38,13.41,102
20101201|2010-03-08 04:30,8,13.42,13.42,13.4,13.42,48
20101201|2010-03-08 05:00,8,13.4,13.4,13.38,13.38,32
20101201|2010-03-08 05:30,8,13.38,13.38,13.36,13.36,84
20101201|2010-03-08 06:00,8,13.38,13.38,13.36,13.36,119
20101201|2010-03-08 06:30,8,13.39,13.39,13.39,13.39,1
20101201|2010-03-08 07:00,8,13.39,13.39,13.37,13.38,7
20101201|2010-03-08 07:30,8,13.38,13.38,13.36,13.36,248
20101201|2010-03-08 08:00,8,13.36,13.36,13.33,13.33,346
20101201|2010-03-08 08:30,8,13.32,13.32,13.22,13.24,645
20101201|2010-03-08 09:00,8,13.24,13.26,13.17,13.21,544
20101201|2010-03-08 09:30,8,13.18,13.21,13.15,13.21,199
20101201|2010-03-08 10:00,8,13.21,13.22,13.18,13.18,239
20101201|2010-03-08 10:30,8,13.17,13.19,13.06,13.08,949
20101201|2010-03-08 11:00,8,13.08,13.09,13.08,13.09,2
20101201|2010-03-09 01:00,9,13.05,13.12,13.01,13.12,128
20101201|2010-03-09 01:30,9,13.11,13.15,13.11,13.12,276
20101201|2010-03-09 02:00,9,13.13,13.18,13.13,13.13,459
20101201|2010-03-09 02:30,9,13.15,13.19,13.14,13.14,132
20101201|2010-03-09 03:00,9,13.16,13.17,13.16,13.16,65
20101201|2010-03-09 03:30,9,13.15,13.17,13.14,13.17,109
20101201|2010-03-09 04:00,9,13.17,13.2,13.16,13.2,187
20101201|2010-03-09 04:30,9,13.2,13.22,13.2,13.2,95
20101201|2010-03-09 05:00,9,13.19,13.2,13.18,13.18,135
20101201|2010-03-09 05:30,9,13.18,13.21,13.18,13.19,47
20101201|2010-03-09 06:00,9,13.18,13.18,13.16,13.16,56
20101201|2010-03-09 06:30,9,13.16,13.17,13.13,13.15,392
20101201|2010-03-09 07:00,9,13.13,13.13,13.1,13.1,170
20101201|2010-03-09 07:30,9,13.08,13.11,13.05,13.08,492
20101201|2010-03-09 08:00,9,13.05,13.12,13.05,13.1,39
20101201|2010-03-09 08:30,9,13.12,13.14,13.12,13.14,326
20101201|2010-03-09 09:00,9,13.12,13.15,13.12,13.12,186
20101201|2010-03-09 09:30,9,13.13,13.13,13.09,13.1,356
20101201|2010-03-09 10:00,9,13.1,13.11,13.08,13.1,77
20101201|2010-03-09 10:30,9,13.1,13.15,13.1,13.13,679
20101201|2010-03-10 01:00,10,13.13,13.15,13.11,13.15,38
20101201|2010-03-10 01:30,10,13.16,13.23,13.15,13.15,172
20101201|2010-03-10 02:00,10,13.19,13.19,13.18,13.18,21
20101201|2010-03-10 02:30,10,13.18,13.26,13.18,13.26,256
20101201|2010-03-10 03:00,10,13.25,13.26,13.23,13.23,157
20101201|2010-03-10 03:30,10,13.25,13.25,13.24,13.24,37
20101201|2010-03-10 04:00,10,13.24,13.24,13.23,13.23,131
20101201|2010-03-10 04:30,10,13.25,13.26,13.2,13.2,482
20101201|2010-03-10 05:00,10,13.2,13.2,13.18,13.18,118
20101201|2010-03-10 05:30,10,13.18,13.24,13.18,13.24,258
20101201|2010-03-10 06:00,10,13.25,13.25,13.24,13.24,35
20101201|2010-03-10 06:30,10,13.23,13.23,13.23,13.23,21
20101201|2010-03-10 07:00,10,13.23,13.26,13.23,13.26,162
20101201|2010-03-10 07:30,10,13.26,13.26,13.26,13.26,6
20101201|2010-03-10 08:00,10,13.24,13.26,13.23,13.25,190
20101201|2010-03-10 08:30,10,13.25,13.3,13.25,13.3,428
20101201|2010-03-10 09:00,10,13.28,13.28,13.25,13.25,371
20101201|2010-03-10 09:30,10,13.25,13.3,13.25,13.29,682
20101201|2010-03-10 10:00,10,13.28,13.29,13.23,13.26,674
20101201|2010-03-10 10:30,10,13.25,13.25,13.22,13.24,803
20101201|2010-03-10 11:00,10,13.25,13.25,13.25,13.25,1
20101201|2010-03-11 01:00,11,13.18,13.34,13.18,13.34,239
20101201|2010-03-11 01:30,11,13.34,13.34,13.24,13.24,306
20101201|2010-03-11 02:00,11,13.23,13.27,13.23,13.25,235
20101201|2010-03-11 02:30,11,13.25,13.26,13.19,13.19,145
20101201|2010-03-11 03:00,11,13.23,13.23,13.1,13.18,665
20101201|2010-03-11 03:30,11,13.15,13.18,13.13,13.16,159
20101201|2010-03-11 04:00,11,13.16,13.18,13.16,13.16,66
20101201|2010-03-11 04:30,11,13.17,13.17,13.15,13.16,56
20101201|2010-03-11 05:00,11,13.14,13.14,13.14,13.14,26
20101201|2010-03-11 05:30,11,13.17,13.17,13.11,13.11,231
20101201|2010-03-11 06:00,11,13.11,13.13,13.11,13.13,184
20101201|2010-03-11 06:30,11,13.11,13.11,13.05,13.06,244
20101201|2010-03-11 07:00,11,13.08,13.09,13,13.01,987
20101201|2010-03-11 07:30,11,13,13.05,12.98,13.02,797
20101201|2010-03-11 08:00,11,13.02,13.05,13.01,13.05,103
20101201|2010-03-11 08:30,11,13.03,13.04,12.99,13,374
20101201|2010-03-11 09:00,11,12.99,13.02,12.97,12.98,252
20101201|2010-03-11 09:30,11,12.97,13,12.94,13,440
20101201|2010-03-11 10:00,11,12.98,13,12.97,13,69
20101201|2010-03-11 10:30,11,13,13.01,12.97,12.97,362
20101201|2010-03-12 01:00,12,13,13,12.86,12.9,629
20101201|2010-03-12 01:30,12,12.92,12.92,12.86,12.89,92
20101201|2010-03-12 02:00,12,12.88,12.88,12.79,12.85,930
20101201|2010-03-12 02:30,12,12.86,12.99,12.85,12.94,317
20101201|2010-03-12 03:00,12,12.92,12.98,12.85,12.85,556
20101201|2010-03-12 03:30,12,12.85,12.85,12.8,12.85,268
20101201|2010-03-12 04:00,12,12.85,12.92,12.85,12.91,446
20101201|2010-03-12 04:30,12,12.92,12.96,12.91,12.91,192
20101201|2010-03-12 05:00,12,12.93,12.94,12.88,12.91,200
20101201|2010-03-12 05:30,12,12.92,12.92,12.9,12.9,133
20101201|2010-03-12 06:00,12,12.9,12.93,12.9,12.93,64
20101201|2010-03-12 06:30,12,12.94,12.94,12.91,12.91,303
20101201|2010-03-12 07:00,12,12.9,12.91,12.9,12.9,76
20101201|2010-03-12 07:30,12,12.9,12.92,12.8,12.85,489
20101201|2010-03-12 08:00,12,12.83,12.87,12.82,12.85,406
20101201|2010-03-12 08:30,12,12.86,12.86,12.8,12.83,210
20101201|2010-03-12 09:00,12,12.82,12.85,12.8,12.85,151
20101201|2010-03-12 09:30,12,12.85,12.85,12.81,12.83,81
20101201|2010-03-12 10:00,12,12.85,12.85,12.8,12.83,119
20101201|2010-03-12 10:30,12,12.83,12.93,12.83,12.9,644
20101201|2010-03-15 01:00,15,12.88,12.9,12.87,12.9,33
20101201|2010-03-15 01:30,15,12.94,13,12.94,13,327
20101201|2010-03-15 02:00,15,13,13.06,12.99,13.01,144
20101201|2010-03-15 02:30,15,13,13.05,13,13.02,203
20101201|2010-03-15 03:00,15,13.02,13.04,12.99,13.02,131
20101201|2010-03-15 03:30,15,13,13.06,13,13.06,163
20101201|2010-03-15 04:00,15,13.05,13.06,13.05,13.05,120
20101201|2010-03-15 04:30,15,13.05,13.07,13.05,13.05,314
20101201|2010-03-15 05:00,15,13.05,13.06,13.05,13.06,387
20101201|2010-03-15 05:30,15,13.06,13.06,13.04,13.04,22
20101201|2010-03-15 06:00,15,13.04,13.04,13.01,13.01,124
20101201|2010-03-15 06:30,15,13.02,13.02,13.01,13.01,94
20101201|2010-03-15 07:00,15,13.01,13.02,13.01,13.02,65
20101201|2010-03-15 07:30,15,13.01,13.04,13.01,13.02,231
20101201|2010-03-15 08:00,15,13.02,13.02,13,13,233
20101201|2010-03-15 08:30,15,13.02,13.02,12.9,12.99,335
20101201|2010-03-15 09:00,15,12.95,12.96,12.92,12.95,115
20101201|2010-03-15 09:30,15,12.93,13.09,12.93,13.09,191
20101201|2010-03-15 10:00,15,13.05,13.09,12.99,13.02,264
20101201|2010-03-15 10:30,15,13,13.13,13,13.1,414
20101201|2010-03-16 01:00,16,13.15,13.15,13.05,13.08,62
20101201|2010-03-16 01:30,16,13.11,13.13,13.08,13.08,134
20101201|2010-03-16 02:00,16,13.1,13.15,13.08,13.1,117
20101201|2010-03-16 02:30,16,13.12,13.15,13.1,13.11,203
20101201|2010-03-16 03:00,16,13.12,13.15,13.1,13.1,475
20101201|2010-03-16 03:30,16,13.1,13.1,13.04,13.08,338
20101201|2010-03-16 04:00,16,13.1,13.1,13.06,13.06,229
20101201|2010-03-16 04:30,16,13.06,13.08,13.06,13.07,194
20101201|2010-03-16 05:00,16,13.1,13.15,13.1,13.15,159
20101201|2010-03-16 05:30,16,13.13,13.13,13.12,13.12,55
20101201|2010-03-16 06:00,16,13.14,13.15,13.12,13.14,209
20101201|2010-03-16 06:30,16,13.14,13.14,13.12,13.14,55
20101201|2010-03-16 07:00,16,13.14,13.14,13.11,13.14,135
20101201|2010-03-16 07:30,16,13.11,13.11,13.08,13.08,149
20101201|2010-03-16 08:00,16,13.12,13.14,13.08,13.08,79
20101201|2010-03-16 08:30,16,13.08,13.09,13.06,13.06,186
20101201|2010-03-16 09:00,16,13.1,13.11,13.07,13.07,464
20101201|2010-03-16 09:30,16,13.08,13.08,13.06,13.07,37
20101201|2010-03-16 10:00,16,13.07,13.07,12.96,13,427
20101201|2010-03-16 10:30,16,12.97,12.99,12.95,12.98,395
20101201|2010-03-17 01:00,17,12.92,13.08,12.92,13.04,106
20101201|2010-03-17 01:30,17,13.04,13.04,12.95,13.03,204
20101201|2010-03-17 02:00,17,13.02,13.02,12.97,12.98,291
20101201|2010-03-17 02:30,17,12.98,13.02,12.97,13.02,66
20101201|2010-03-17 03:00,17,13.05,13.05,13.03,13.04,135
20101201|2010-03-17 03:30,17,13.03,13.05,13.03,13.05,118
20101201|2010-03-17 04:00,17,13.03,13.05,13.03,13.05,136
20101201|2010-03-17 04:30,17,13.05,13.06,13.03,13.05,192
20101201|2010-03-17 05:00,17,13.04,13.05,13.03,13.05,233
20101201|2010-03-17 05:30,17,13.05,13.06,13.03,13.04,99
20101201|2010-03-17 06:00,17,13.05,13.06,13.05,13.05,187
20101201|2010-03-17 06:30,17,13.05,13.06,13.04,13.06,146
20101201|2010-03-17 07:00,17,13.05,13.07,13.03,13.04,212
20101201|2010-03-17 07:30,17,13.05,13.07,13.04,13.04,175
20101201|2010-03-17 08:00,17,13.05,13.06,13.04,13.05,107
20101201|2010-03-17 08:30,17,13.05,13.05,13,13,231
20101201|2010-03-17 09:00,17,13,13.06,13,13.04,91
20101201|2010-03-17 09:30,17,13.04,13.04,13.02,13.02,222
20101201|2010-03-17 10:00,17,13.02,13.05,13.02,13.03,192
20101201|2010-03-17 10:30,17,13.03,13.05,13.03,13.03,217
20101201|2010-03-18 01:00,18,13.05,13.06,12.95,13.03,42
20101201|2010-03-18 01:30,18,13.04,13.09,13.01,13.01,178
20101201|2010-03-18 02:00,18,13.04,13.04,12.96,13,385
20101201|2010-03-18 02:30,18,13.03,13.04,13,13.01,71
20101201|2010-03-18 03:00,18,13,13.03,12.96,12.99,318
20101201|2010-03-18 03:30,18,13.01,13.09,12.99,13.06,1031
20101201|2010-03-18 04:00,18,13.07,13.23,13.06,13.18,3746
20101201|2010-03-18 04:30,18,13.19,13.23,13.13,13.16,708
20101201|2010-03-18 05:00,18,13.15,13.2,13.13,13.19,301
20101201|2010-03-18 05:30,18,13.19,13.19,13.15,13.15,159
20101201|2010-03-18 06:00,18,13.18,13.19,13.14,13.15,102
20101201|2010-03-18 06:30,18,13.15,13.18,13.14,13.16,217
20101201|2010-03-18 07:00,18,13.17,13.2,13.17,13.18,208
20101201|2010-03-18 07:30,18,13.18,13.25,13.18,13.23,903
20101201|2010-03-18 08:00,18,13.22,13.23,13.15,13.16,352
20101201|2010-03-18 08:30,18,13.17,13.17,13.13,13.13,188
20101201|2010-03-18 09:00,18,13.15,13.16,13.11,13.15,247
20101201|2010-03-18 09:30,18,13.17,13.17,13.1,13.12,318
20101201|2010-03-18 10:00,18,13.12,13.15,13.1,13.12,642
20101201|2010-03-18 10:30,18,13.11,13.13,13.09,13.13,567
20101201|2010-03-19 01:00,19,13.1,13.47,13.06,13.15,305
20101201|2010-03-19 01:30,19,13.18,13.24,13.16,13.24,414
20101201|2010-03-19 02:00,19,13.22,13.27,13.19,13.23,382
20101201|2010-03-19 02:30,19,13.2,13.25,13.18,13.23,213
20101201|2010-03-19 03:00,19,13.2,13.24,13.2,13.22,11
20101201|2010-03-19 03:30,19,13.22,13.23,13.17,13.18,264
20101201|2010-03-19 04:00,19,13.17,13.19,13.16,13.16,121
20101201|2010-03-19 04:30,19,13.17,13.19,13.16,13.17,79
20101201|2010-03-19 05:00,19,13.17,13.18,13.17,13.17,25
20101201|2010-03-19 05:30,19,13.2,13.21,13.17,13.21,104
20101201|2010-03-19 06:00,19,13.18,13.21,13.15,13.18,146
20101201|2010-03-19 06:30,19,13.17,13.18,13.14,13.18,285
20101201|2010-03-19 07:00,19,13.16,13.18,13.11,13.11,393
20101201|2010-03-19 07:30,19,13.11,13.15,13.07,13.15,485
20101201|2010-03-19 08:00,19,13.14,13.14,13.07,13.07,135
20101201|2010-03-19 08:30,19,13.08,13.11,13.07,13.07,211
20101201|2010-03-19 09:00,19,13.07,13.09,13.06,13.08,98
20101201|2010-03-19 09:30,19,13.08,13.1,13.07,13.09,54
20101201|2010-03-19 10:00,19,13.1,13.1,13.06,13.07,228
20101201|2010-03-19 10:30,19,13.08,13.15,13.06,13.15,432
20101201|2010-03-22 01:00,22,13.25,13.25,13.1,13.16,9
20101201|2010-03-22 01:30,22,13.17,13.25,13.15,13.18,521
20101201|2010-03-22 02:00,22,13.2,13.21,13.17,13.18,76
20101201|2010-03-22 02:30,22,13.18,13.21,13.15,13.2,343
20101201|2010-03-22 03:00,22,13.21,13.21,13.19,13.2,129
20101201|2010-03-22 03:30,22,13.18,13.18,13.16,13.16,63
20101201|2010-03-22 04:00,22,13.16,13.16,13.12,13.13,124
20101201|2010-03-22 04:30,22,13.14,13.19,13.14,13.18,218
20101201|2010-03-22 05:00,22,13.17,13.19,13.17,13.19,144
20101201|2010-03-22 05:30,22,13.19,13.2,13.18,13.19,86
20101201|2010-03-22 06:00,22,13.18,13.18,13.18,13.18,1
20101201|2010-03-22 06:30,22,13.18,13.19,13.18,13.18,107
20101201|2010-03-22 07:00,22,13.18,13.19,13.17,13.18,90
20101201|2010-03-22 07:30,22,13.18,13.19,13.18,13.18,211
20101201|2010-03-22 08:00,22,13.19,13.19,13.16,13.18,302
20101201|2010-03-22 08:30,22,13.18,13.19,13.15,13.15,432
20101201|2010-03-22 09:00,22,13.15,13.18,13.15,13.18,96
20101201|2010-03-22 09:30,22,13.17,13.18,13.15,13.18,273
20101201|2010-03-22 10:00,22,13.18,13.18,13.16,13.17,92
20101201|2010-03-22 10:30,22,13.17,13.19,13.12,13.12,551
20101201|2010-03-23 01:00,23,13.15,13.15,13.13,13.15,36
20101201|2010-03-23 01:30,23,13.14,13.15,13.14,13.15,49
20101201|2010-03-23 02:00,23,13.14,13.17,13.12,13.13,277
20101201|2010-03-23 02:30,23,13.13,13.13,13.07,13.11,1161
20101201|2010-03-23 03:00,23,13.09,13.12,13.09,13.12,222
20101201|2010-03-23 03:30,23,13.11,13.12,13.1,13.1,512
20101201|2010-03-23 04:00,23,13.1,13.1,12.97,13,1079
20101201|2010-03-23 04:30,23,13.02,13.05,12.97,13,635
20101201|2010-03-23 05:00,23,13,13.02,12.96,12.96,375
20101201|2010-03-23 05:30,23,12.96,13,12.9,12.95,1542
20101201|2010-03-23 06:00,23,12.95,13.01,12.95,12.98,280
20101201|2010-03-23 06:30,23,12.97,12.99,12.95,12.95,169
20101201|2010-03-23 07:00,23,12.96,12.99,12.94,12.94,233
20101201|2010-03-23 07:30,23,12.96,12.96,12.9,12.91,445
20101201|2010-03-23 08:00,23,12.91,12.94,12.9,12.93,218
20101201|2010-03-23 08:30,23,12.92,12.93,12.9,12.91,117
20101201|2010-03-23 09:00,23,12.91,12.91,12.87,12.91,459
20101201|2010-03-23 09:30,23,12.92,12.94,12.91,12.94,204
20101201|2010-03-23 10:00,23,12.94,12.97,12.93,12.93,249
20101201|2010-03-23 10:30,23,12.92,12.95,12.91,12.91,109
20101201|2010-03-24 01:00,24,12.94,12.94,12.81,12.85,283
20101201|2010-03-24 01:30,24,12.86,12.87,12.8,12.8,631
20101201|2010-03-24 02:00,24,12.81,12.83,12.75,12.79,1014
20101201|2010-03-24 02:30,24,12.78,12.8,12.72,12.79,664
20101201|2010-03-24 03:00,24,12.8,12.86,12.78,12.81,383
20101201|2010-03-24 03:30,24,12.8,12.81,12.79,12.79,115
20101201|2010-03-24 04:00,24,12.79,12.79,12.72,12.73,993
20101201|2010-03-24 04:30,24,12.73,12.75,12.7,12.73,654
20101201|2010-03-24 05:00,24,12.72,12.81,12.72,12.78,608
20101201|2010-03-24 05:30,24,12.78,12.81,12.74,12.76,302
20101201|2010-03-24 06:00,24,12.77,12.85,12.77,12.77,181
20101201|2010-03-24 06:30,24,12.77,12.78,12.75,12.77,61
20101201|2010-03-24 07:00,24,12.75,12.75,12.73,12.74,315
20101201|2010-03-24 07:30,24,12.78,12.82,12.78,12.8,353
20101201|2010-03-24 08:00,24,12.77,12.78,12.71,12.78,669
20101201|2010-03-24 08:30,24,12.75,12.79,12.7,12.73,799
20101201|2010-03-24 09:00,24,12.75,12.75,12.6,12.63,1296
20101201|2010-03-24 09:30,24,12.63,12.72,12.63,12.72,677
20101201|2010-03-24 10:00,24,12.71,12.78,12.69,12.76,451
20101201|2010-03-24 10:30,24,12.73,12.8,12.72,12.77,400
20101201|2010-03-24 11:00,24,12.78,12.78,12.78,12.78,10
20101201|2010-03-25 01:00,25,12.8,12.8,12.62,12.73,423
20101201|2010-03-25 01:30,25,12.72,12.75,12.67,12.67,247
20101201|2010-03-25 02:00,25,12.69,12.69,12.59,12.68,750
20101201|2010-03-25 02:30,25,12.69,12.77,12.68,12.7,371
20101201|2010-03-25 03:00,25,12.7,12.74,12.69,12.74,233
20101201|2010-03-25 03:30,25,12.72,12.73,12.69,12.72,124
20101201|2010-03-25 04:00,25,12.72,12.74,12.7,12.7,188
20101201|2010-03-25 04:30,25,12.72,12.75,12.7,12.74,136
20101201|2010-03-25 05:00,25,12.73,12.73,12.7,12.71,44
20101201|2010-03-25 05:30,25,12.71,12.77,12.71,12.76,216
20101201|2010-03-25 06:00,25,12.76,12.77,12.72,12.72,27
20101201|2010-03-25 06:30,25,12.72,12.74,12.72,12.73,20
20101201|2010-03-25 07:00,25,12.74,12.76,12.73,12.75,135
20101201|2010-03-25 07:30,25,12.75,12.76,12.73,12.76,68
20101201|2010-03-25 08:00,25,12.76,12.76,12.71,12.72,286
20101201|2010-03-25 08:30,25,12.72,12.72,12.64,12.67,704
20101201|2010-03-25 09:00,25,12.67,12.7,12.64,12.69,133
20101201|2010-03-25 09:30,25,12.66,12.72,12.66,12.67,98
20101201|2010-03-25 10:00,25,12.69,12.69,12.66,12.67,109
20101201|2010-03-25 10:30,25,12.68,12.69,12.64,12.68,368
20101201|2010-03-26 01:00,26,12.7,12.72,12.68,12.68,7
20101201|2010-03-26 01:30,26,12.73,12.75,12.71,12.71,34
20101201|2010-03-26 02:00,26,12.7,12.72,12.68,12.69,438
20101201|2010-03-26 02:30,26,12.7,12.7,12.67,12.7,259
20101201|2010-03-26 03:00,26,12.7,12.71,12.69,12.69,46
20101201|2010-03-26 03:30,26,12.69,12.69,12.65,12.65,230
20101201|2010-03-26 04:00,26,12.66,12.71,12.65,12.71,117
20101201|2010-03-26 04:30,26,12.72,12.75,12.72,12.73,139
20101201|2010-03-26 05:00,26,12.73,12.82,12.73,12.78,949
20101201|2010-03-26 05:30,26,12.8,12.82,12.76,12.82,439
20101201|2010-03-26 06:00,26,12.83,12.83,12.8,12.81,80
20101201|2010-03-26 06:30,26,12.82,12.86,12.82,12.86,152
20101201|2010-03-26 07:00,26,12.87,12.87,12.8,12.8,490
20101201|2010-03-26 07:30,26,12.8,12.81,12.77,12.79,177
20101201|2010-03-26 08:00,26,12.8,12.83,12.8,12.82,478
20101201|2010-03-26 08:30,26,12.84,12.84,12.84,12.84,12
20101201|2010-03-26 09:00,26,12.84,12.85,12.83,12.85,44
20101201|2010-03-26 09:30,26,12.85,12.87,12.84,12.87,128
20101201|2010-03-26 10:00,26,12.87,12.91,12.87,12.9,248
20101201|2010-03-26 10:30,26,12.88,12.93,12.87,12.91,205
20101201|2010-03-29 00:00,29,12.92,12.93,12.9,12.93,68
20101201|2010-03-29 00:30,29,12.93,13.01,12.93,13,157
20101201|2010-03-29 01:00,29,12.96,13.08,12.96,13.06,716
20101201|2010-03-29 01:30,29,13.06,13.08,13.01,13.01,289
20101201|2010-03-29 02:00,29,13.01,13.03,12.99,12.99,174
20101201|2010-03-29 02:30,29,13.01,13.04,12.98,12.99,246
20101201|2010-03-29 03:00,29,12.99,13.03,12.96,12.96,177
20101201|2010-03-29 03:30,29,12.99,13,12.98,12.99,66
20101201|2010-03-29 04:00,29,12.97,13,12.97,12.97,115
20101201|2010-03-29 04:30,29,12.97,12.97,12.93,12.94,148
20101201|2010-03-29 05:00,29,12.94,12.95,12.92,12.92,51
20101201|2010-03-29 05:30,29,12.92,12.93,12.86,12.91,594
20101201|2010-03-29 06:00,29,12.92,12.96,12.91,12.96,217
20101201|2010-03-29 06:30,29,12.97,12.99,12.92,12.92,259
20101201|2010-03-29 07:00,29,12.95,12.95,12.94,12.94,61
20101201|2010-03-29 07:30,29,12.93,12.96,12.92,12.93,179
20101201|2010-03-29 08:00,29,12.92,12.92,12.78,12.82,1173
20101201|2010-03-29 08:30,29,12.84,12.86,12.84,12.85,346
20101201|2010-03-29 09:00,29,12.86,12.88,12.85,12.86,114
20101201|2010-03-29 09:30,29,12.85,12.86,12.75,12.77,548
20101201|2010-03-30 00:00,30,12.8,12.88,12.8,12.86,66
20101201|2010-03-30 00:30,30,12.83,12.86,12.83,12.83,113
20101201|2010-03-30 01:00,30,12.82,12.84,12.8,12.83,55
20101201|2010-03-30 01:30,30,12.82,12.82,12.77,12.8,147
20101201|2010-03-30 02:00,30,12.79,12.79,12.72,12.75,1140
20101201|2010-03-30 02:30,30,12.75,12.75,12.65,12.73,1259
20101201|2010-03-30 03:00,30,12.71,12.74,12.69,12.72,339
20101201|2010-03-30 03:30,30,12.71,12.75,12.71,12.72,268
20101201|2010-03-30 04:00,30,12.72,12.75,12.72,12.74,92
20101201|2010-03-30 04:30,30,12.75,12.75,12.72,12.75,103
20101201|2010-03-30 05:00,30,12.75,12.77,12.74,12.75,192
20101201|2010-03-30 05:30,30,12.77,12.78,12.75,12.77,69
20101201|2010-03-30 06:00,30,12.75,12.79,12.75,12.75,57
20101201|2010-03-30 06:30,30,12.78,12.78,12.74,12.78,77
20101201|2010-03-30 07:00,30,12.77,12.78,12.72,12.72,251
20101201|2010-03-30 07:30,30,12.73,12.75,12.71,12.72,236
20101201|2010-03-30 08:00,30,12.72,12.73,12.71,12.71,56
20101201|2010-03-30 08:30,30,12.73,12.79,12.73,12.77,102
20101201|2010-03-30 09:00,30,12.78,12.79,12.76,12.78,191
20101201|2010-03-30 09:30,30,12.78,12.85,12.77,12.83,459
20101201|2010-03-30 10:00,30,12.82,12.82,12.82,12.82,11
20101201|2010-03-31 00:00,31,12.87,12.89,12.8,12.8,252
20101201|2010-03-31 00:30,31,12.8,12.87,12.8,12.83,215
20101201|2010-03-31 01:00,31,12.84,12.92,12.82,12.91,231
20101201|2010-03-31 01:30,31,12.91,12.93,12.87,12.91,225
20101201|2010-03-31 02:00,31,12.92,12.96,12.91,12.94,691
20101201|2010-03-31 02:30,31,12.93,12.95,12.92,12.94,178
20101201|2010-03-31 03:00,31,12.95,12.95,12.91,12.91,320
20101201|2010-03-31 03:30,31,12.9,12.92,12.9,12.9,76
20101201|2010-03-31 04:00,31,12.9,12.94,12.89,12.89,111
20101201|2010-03-31 04:30,31,12.9,12.93,12.89,12.89,81
20101201|2010-03-31 05:00,31,12.9,12.92,12.9,12.91,29
20101201|2010-03-31 05:30,31,12.9,12.95,12.9,12.95,312
20101201|2010-03-31 06:00,31,12.94,12.96,12.91,12.91,495
20101201|2010-03-31 06:30,31,12.9,12.9,12.83,12.83,506
20101201|2010-03-31 07:00,31,12.87,12.9,12.85,12.85,372
20101201|2010-03-31 07:30,31,12.85,12.88,12.84,12.88,99
20101201|2010-03-31 08:00,31,12.86,12.88,12.86,12.86,91
20101201|2010-03-31 08:30,31,12.85,12.88,12.82,12.84,556
20101201|2010-03-31 09:00,31,12.84,12.87,12.83,12.86,253
20101201|2010-03-31 09:30,31,12.86,12.87,12.79,12.83,872
20101201|2010-04-01 00:00,1,12.86,12.95,12.86,12.9,133
20101201|2010-04-01 00:30,1,12.87,12.91,12.85,12.88,30
20101201|2010-04-01 01:00,1,12.88,12.89,12.8,12.82,291
20101201|2010-04-01 01:30,1,12.82,12.82,12.77,12.77,183
20101201|2010-04-01 02:00,1,12.78,12.8,12.75,12.8,576
20101201|2010-04-01 02:30,1,12.77,12.79,12.77,12.79,89
20101201|2010-04-01 03:00,1,12.78,12.82,12.78,12.8,115
20101201|2010-04-01 03:30,1,12.81,12.86,12.77,12.79,274
20101201|2010-04-01 04:00,1,12.79,12.83,12.65,12.74,1492
20101201|2010-04-01 04:30,1,12.73,12.91,12.73,12.86,705
20101201|2010-04-01 05:00,1,12.85,12.94,12.85,12.93,365
20101201|2010-04-01 05:30,1,12.93,12.98,12.91,12.98,699
20101201|2010-04-01 06:00,1,12.99,13.1,12.97,13.04,926
20101201|2010-04-01 06:30,1,13.01,13.06,13,13.01,184
20101201|2010-04-01 07:00,1,13.04,13.1,13.03,13.05,517
20101201|2010-04-01 07:30,1,13.05,13.1,13.05,13.05,197
20101201|2010-04-01 08:00,1,13.04,13.04,12.96,13,348
20101201|2010-04-01 08:30,1,13,13,12.95,12.97,174
20101201|2010-04-01 09:00,1,12.98,13.02,12.95,13.02,365
20101201|2010-04-01 09:30,1,13.01,13.1,13.01,13.08,400
20101201|2010-04-06 01:00,6,13.12,13.24,13.12,13.19,392
20101201|2010-04-06 01:30,6,13.18,13.23,13.15,13.22,477
20101201|2010-04-06 02:00,6,13.21,13.24,13.19,13.21,422
20101201|2010-04-06 02:30,6,13.22,13.24,13.16,13.22,468
20101201|2010-04-06 03:00,6,13.22,13.22,13.14,13.18,785
20101201|2010-04-06 03:30,6,13.17,13.2,13.16,13.18,116
20101201|2010-04-06 04:00,6,13.18,13.2,13.17,13.19,219
20101201|2010-04-06 04:30,6,13.2,13.28,13.19,13.25,619
20101201|2010-04-06 05:00,6,13.27,13.3,13.25,13.26,409
20101201|2010-04-06 05:30,6,13.26,13.31,13.26,13.29,617
20101201|2010-04-06 06:00,6,13.29,13.3,13.27,13.3,294
20101201|2010-04-06 06:30,6,13.31,13.38,13.28,13.33,930
20101201|2010-04-06 07:00,6,13.33,13.37,13.28,13.3,355
20101201|2010-04-06 07:30,6,13.3,13.3,13.28,13.3,296
20101201|2010-04-06 08:00,6,13.3,13.39,13.3,13.34,853
20101201|2010-04-06 08:30,6,13.36,13.38,13.33,13.35,706
20101201|2010-04-06 09:00,6,13.35,13.37,13.33,13.36,289
20101201|2010-04-06 09:30,6,13.34,13.36,13.33,13.35,263
20101201|2010-04-06 10:00,6,13.35,13.46,13.35,13.46,1599
20101201|2010-04-06 10:30,6,13.45,13.47,13.4,13.45,835
20101201|2010-04-07 01:00,7,13.38,13.42,13.33,13.33,476
20101201|2010-04-07 01:30,7,13.33,13.39,13.31,13.35,1387
20101201|2010-04-07 02:00,7,13.32,13.37,13.29,13.3,569
20101201|2010-04-07 02:30,7,13.3,13.35,13.29,13.32,550
20101201|2010-04-07 03:00,7,13.33,13.35,13.31,13.32,235
20101201|2010-04-07 03:30,7,13.32,13.33,13.28,13.32,294
20101201|2010-04-07 04:00,7,13.32,13.38,13.32,13.36,606
20101201|2010-04-07 04:30,7,13.36,13.4,13.36,13.37,488
20101201|2010-04-07 05:00,7,13.38,13.41,13.37,13.39,428
20101201|2010-04-07 05:30,7,13.38,13.38,13.34,13.35,182
20101201|2010-04-07 06:00,7,13.35,13.36,13.35,13.36,62
20101201|2010-04-07 06:30,7,13.37,13.43,13.37,13.43,590
20101201|2010-04-07 07:00,7,13.44,13.44,13.35,13.35,581
20101201|2010-04-07 07:30,7,13.35,13.39,13.34,13.38,183
20101201|2010-04-07 08:00,7,13.38,13.41,13.37,13.4,365
20101201|2010-04-07 08:30,7,13.41,13.58,13.41,13.57,1705
20101201|2010-04-07 09:00,7,13.55,13.55,13.49,13.52,433
20101201|2010-04-07 09:30,7,13.51,13.54,13.45,13.48,1353
20101201|2010-04-07 10:00,7,13.48,13.53,13.45,13.48,429
20101201|2010-04-07 10:30,7,13.49,13.56,13.47,13.54,785
20101201|2010-04-08 01:00,8,13.52,13.55,13.4,13.46,882
20101201|2010-04-08 01:30,8,13.46,13.5,13.39,13.4,1180
20101201|2010-04-08 02:00,8,13.4,13.48,13.39,13.42,914
20101201|2010-04-08 02:30,8,13.44,13.45,13.4,13.43,385
20101201|2010-04-08 03:00,8,13.42,13.48,13.42,13.45,585
20101201|2010-04-08 03:30,8,13.47,13.58,13.43,13.57,602
20101201|2010-04-08 04:00,8,13.57,13.67,13.55,13.63,1829
20101201|2010-04-08 04:30,8,13.61,13.66,13.6,13.62,327
20101201|2010-04-08 05:00,8,13.62,13.63,13.6,13.63,384
20101201|2010-04-08 05:30,8,13.63,13.75,13.62,13.73,694
20101201|2010-04-08 06:00,8,13.71,13.71,13.62,13.63,780
20101201|2010-04-08 06:30,8,13.64,13.65,13.57,13.58,291
20101201|2010-04-08 07:00,8,13.57,13.61,13.56,13.58,168
20101201|2010-04-08 07:30,8,13.57,13.61,13.56,13.61,255
20101201|2010-04-08 08:00,8,13.59,13.59,13.52,13.57,557
20101201|2010-04-08 08:30,8,13.56,13.65,13.56,13.62,542
20101201|2010-04-08 09:00,8,13.65,13.73,13.64,13.68,468
20101201|2010-04-08 09:30,8,13.68,13.7,13.62,13.68,522
20101201|2010-04-08 10:00,8,13.67,13.67,13.62,13.63,397
20101201|2010-04-08 10:30,8,13.62,13.62,13.54,13.54,606
20101201|2010-04-08 11:00,8,13.55,13.55,13.55,13.55,5
20101201|2010-04-09 01:00,9,13.55,13.7,13.46,13.68,193
20101201|2010-04-09 01:30,9,13.69,13.7,13.56,13.56,411
20101201|2010-04-09 02:00,9,13.55,13.66,13.53,13.63,375
20101201|2010-04-09 02:30,9,13.6,13.65,13.6,13.6,625
20101201|2010-04-09 03:00,9,13.6,13.6,13.55,13.55,502
20101201|2010-04-09 03:30,9,13.57,13.61,13.54,13.58,414
20101201|2010-04-09 04:00,9,13.6,13.6,13.51,13.51,371
20101201|2010-04-09 04:30,9,13.53,13.57,13.5,13.53,453
20101201|2010-04-09 05:00,9,13.53,13.56,13.52,13.55,63
20101201|2010-04-09 05:30,9,13.55,13.55,13.52,13.53,286
20101201|2010-04-09 06:00,9,13.53,13.54,13.52,13.52,138
20101201|2010-04-09 06:30,9,13.54,13.54,13.52,13.52,3
20101201|2010-04-09 07:00,9,13.54,13.6,13.52,13.6,211
20101201|2010-04-09 07:30,9,13.59,13.64,13.56,13.56,221
20101201|2010-04-09 08:00,9,13.6,13.66,13.6,13.62,266
20101201|2010-04-09 08:30,9,13.62,13.71,13.6,13.65,387
20101201|2010-04-09 09:00,9,13.67,13.75,13.67,13.71,488
20101201|2010-04-09 09:30,9,13.73,13.73,13.67,13.71,302
20101201|2010-04-09 10:00,9,13.7,13.71,13.65,13.65,58
20101201|2010-04-09 10:30,9,13.68,13.7,13.66,13.66,295
20101201|2010-04-12 01:00,12,13.75,13.78,13.74,13.78,144
20101201|2010-04-12 01:30,12,13.74,13.74,13.66,13.7,1179
20101201|2010-04-12 02:00,12,13.69,13.71,13.62,13.65,1337
20101201|2010-04-12 02:30,12,13.63,13.65,13.56,13.63,986
20101201|2010-04-12 03:00,12,13.63,13.73,13.63,13.71,902
20101201|2010-04-12 03:30,12,13.7,13.73,13.68,13.69,162
20101201|2010-04-12 04:00,12,13.69,13.71,13.68,13.69,147
20101201|2010-04-12 04:30,12,13.69,13.7,13.66,13.67,100
20101201|2010-04-12 05:00,12,13.67,13.69,13.59,13.6,970
20101201|2010-04-12 05:30,12,13.62,13.64,13.57,13.57,468
20101201|2010-04-12 06:00,12,13.57,13.61,13.56,13.56,439
20101201|2010-04-12 06:30,12,13.57,13.62,13.55,13.6,269
20101201|2010-04-12 07:00,12,13.6,13.63,13.57,13.62,365
20101201|2010-04-12 07:30,12,13.62,13.63,13.58,13.58,365
20101201|2010-04-12 08:00,12,13.58,13.6,13.57,13.58,376
20101201|2010-04-12 08:30,12,13.57,13.63,13.57,13.6,694
20101201|2010-04-12 09:00,12,13.6,13.64,13.6,13.63,85
20101201|2010-04-12 09:30,12,13.64,13.65,13.62,13.65,195
20101201|2010-04-12 10:00,12,13.65,13.7,13.65,13.69,686
20101201|2010-04-12 10:30,12,13.69,13.73,13.69,13.71,760
20101201|2010-04-13 01:00,13,13.66,13.69,13.63,13.68,488
20101201|2010-04-13 01:30,13,13.66,13.66,13.57,13.57,507
20101201|2010-04-13 02:00,13,13.6,13.64,13.56,13.58,794
20101201|2010-04-13 02:30,13,13.57,13.59,13.53,13.57,1444
20101201|2010-04-13 03:00,13,13.58,13.59,13.57,13.58,325
20101201|2010-04-13 03:30,13,13.59,13.62,13.59,13.6,282
20101201|2010-04-13 04:00,13,13.61,13.62,13.58,13.6,313
20101201|2010-04-13 04:30,13,13.62,13.67,13.61,13.65,376
20101201|2010-04-13 05:00,13,13.64,13.66,13.63,13.65,142
20101201|2010-04-13 05:30,13,13.65,13.66,13.63,13.64,57
20101201|2010-04-13 06:00,13,13.63,13.64,13.63,13.63,95
20101201|2010-04-13 06:30,13,13.64,13.64,13.6,13.6,274
20101201|2010-04-13 07:00,13,13.62,13.66,13.62,13.65,75
20101201|2010-04-13 07:30,13,13.64,13.67,13.63,13.66,212
20101201|2010-04-13 08:00,13,13.67,13.67,13.62,13.62,276
20101201|2010-04-13 08:30,13,13.63,13.66,13.6,13.65,555
20101201|2010-04-13 09:00,13,13.65,13.65,13.62,13.62,309
20101201|2010-04-13 09:30,13,13.63,13.66,13.61,13.66,259
20101201|2010-04-13 10:00,13,13.66,13.74,13.66,13.72,1184
20101201|2010-04-13 10:30,13,13.72,13.74,13.68,13.7,446
20101201|2010-04-14 01:00,14,13.65,13.85,13.65,13.8,782
20101201|2010-04-14 01:30,14,13.8,13.87,13.79,13.82,883
20101201|2010-04-14 02:00,14,13.84,13.91,13.84,13.85,1330
20101201|2010-04-14 02:30,14,13.85,13.87,13.84,13.86,342
20101201|2010-04-14 03:00,14,13.86,13.96,13.85,13.93,2108
20101201|2010-04-14 03:30,14,13.93,14.03,13.93,14,2254
20101201|2010-04-14 04:00,14,13.98,14.1,13.98,14.06,1608
20101201|2010-04-14 04:30,14,14.05,14.08,13.98,13.99,784
20101201|2010-04-14 05:00,14,14.01,14.07,14,14.07,427
20101201|2010-04-14 05:30,14,14.04,14.04,13.98,14.03,524
20101201|2010-04-14 06:00,14,14.03,14.07,14.01,14.07,269
20101201|2010-04-14 06:30,14,14.06,14.09,14,14.03,499
20101201|2010-04-14 07:00,14,14.03,14.04,14.01,14.04,77
20101201|2010-04-14 07:30,14,14.04,14.1,14.02,14.06,1115
20101201|2010-04-14 08:00,14,14.07,14.1,14.02,14.02,1009
20101201|2010-04-14 08:30,14,14.03,14.1,14.02,14.09,459
20101201|2010-04-14 09:00,14,14.09,14.12,14.08,14.1,526
20101201|2010-04-14 09:30,14,14.1,14.16,14.1,14.14,1224
20101201|2010-04-14 10:00,14,14.14,14.19,14.12,14.18,805
20101201|2010-04-14 10:30,14,14.18,14.23,14.18,14.19,1309
20101201|2010-04-15 01:00,15,14.25,14.31,14.19,14.19,920
20101201|2010-04-15 01:30,15,14.19,14.27,14.17,14.17,685
20101201|2010-04-15 02:00,15,14.17,14.19,14.13,14.15,583
20101201|2010-04-15 02:30,15,14.16,14.18,14.13,14.17,156
20101201|2010-04-15 03:00,15,14.15,14.18,14.11,14.12,654
20101201|2010-04-15 03:30,15,14.14,14.16,14.13,14.13,189
20101201|2010-04-15 04:00,15,14.13,14.25,14.12,14.22,462
20101201|2010-04-15 04:30,15,14.23,14.33,14.2,14.29,1254
20101201|2010-04-15 05:00,15,14.29,14.37,14.26,14.3,1141
20101201|2010-04-15 05:30,15,14.32,14.36,14.29,14.29,354
20101201|2010-04-15 06:00,15,14.29,14.3,14.27,14.29,154
20101201|2010-04-15 06:30,15,14.29,14.34,14.28,14.3,809
20101201|2010-04-15 07:00,15,14.3,14.3,14.24,14.28,650
20101201|2010-04-15 07:30,15,14.27,14.28,14.25,14.28,356
20101201|2010-04-15 08:00,15,14.28,14.4,14.28,14.36,794
20101201|2010-04-15 08:30,15,14.35,14.35,14.27,14.28,555
20101201|2010-04-15 09:00,15,14.28,14.3,14.22,14.23,745
20101201|2010-04-15 09:30,15,14.22,14.25,14.17,14.18,674
20101201|2010-04-15 10:00,15,14.2,14.2,14.07,14.1,1029
20101201|2010-04-15 10:30,15,14.11,14.16,14.11,14.14,292
20101201|2010-04-16 01:00,16,14.15,14.15,13.87,14.1,625
20101201|2010-04-16 01:30,16,14.1,14.18,14.09,14.09,224
20101201|2010-04-16 02:00,16,14.09,14.15,14.05,14.15,510
20101201|2010-04-16 02:30,16,14.17,14.2,14.17,14.2,379
20101201|2010-04-16 03:00,16,14.21,14.29,14.19,14.19,439
20101201|2010-04-16 03:30,16,14.21,14.25,14.19,14.23,167
20101201|2010-04-16 04:00,16,14.24,14.34,14.21,14.3,993
20101201|2010-04-16 04:30,16,14.31,14.32,14.26,14.3,339
20101201|2010-04-16 05:00,16,14.27,14.29,14.26,14.26,81
20101201|2010-04-16 05:30,16,14.26,14.27,14.23,14.26,218
20101201|2010-04-16 06:00,16,14.24,14.29,14.23,14.28,337
20101201|2010-04-16 06:30,16,14.29,14.33,14.27,14.32,639
20101201|2010-04-16 07:00,16,14.32,14.43,14.3,14.41,1807
20101201|2010-04-16 07:30,16,14.4,14.45,14.37,14.37,1238
20101201|2010-04-16 08:00,16,14.37,14.45,14.35,14.45,886
20101201|2010-04-16 08:30,16,14.45,14.5,14.39,14.4,513
20101201|2010-04-16 09:00,16,14.41,14.56,14.41,14.49,1484
20101201|2010-04-16 09:30,16,14.49,14.54,14.39,14.45,759
20101201|2010-04-16 10:00,16,14.46,14.5,14.38,14.44,782
20101201|2010-04-16 10:30,16,14.44,14.47,14.41,14.41,445
20101201|2010-04-19 01:00,19,14.4,14.4,14.24,14.3,760
20101201|2010-04-19 01:30,19,14.3,14.32,14.25,14.29,146
20101201|2010-04-19 02:00,19,14.27,14.33,14.23,14.32,810
20101201|2010-04-19 02:30,19,14.32,14.35,14.31,14.32,151
20101201|2010-04-19 03:00,19,14.33,14.4,14.33,14.38,917
20101201|2010-04-19 03:30,19,14.38,14.57,14.38,14.53,2250
20101201|2010-04-19 04:00,19,14.53,14.75,14.52,14.68,2472
20101201|2010-04-19 04:30,19,14.65,14.66,14.6,14.62,268
20101201|2010-04-19 05:00,19,14.61,14.7,14.61,14.62,812
20101201|2010-04-19 05:30,19,14.62,14.62,14.56,14.6,415
20101201|2010-04-19 06:00,19,14.58,14.58,14.53,14.55,227
20101201|2010-04-19 06:30,19,14.55,14.61,14.53,14.61,100
20101201|2010-04-19 07:00,19,14.64,14.68,14.63,14.65,156
20101201|2010-04-19 07:30,19,14.65,14.66,14.64,14.66,133
20101201|2010-04-19 08:00,19,14.66,14.67,14.56,14.6,729
20101201|2010-04-19 08:30,19,14.6,14.68,14.58,14.67,260
20101201|2010-04-19 09:00,19,14.66,14.68,14.65,14.66,287
20101201|2010-04-19 09:30,19,14.65,14.68,14.58,14.6,382
20101201|2010-04-19 10:00,19,14.63,14.65,14.45,14.53,951
20101201|2010-04-19 10:30,19,14.54,14.57,14.52,14.57,536
20101201|2010-04-20 01:00,20,14.6,14.75,14.58,14.64,810
20101201|2010-04-20 01:30,20,14.65,14.67,14.6,14.6,413
20101201|2010-04-20 02:00,20,14.6,14.65,14.58,14.62,338
20101201|2010-04-20 02:30,20,14.61,14.64,14.54,14.63,1056
20101201|2010-04-20 03:00,20,14.64,14.72,14.62,14.66,1352
20101201|2010-04-20 03:30,20,14.69,14.77,14.69,14.75,1481
20101201|2010-04-20 04:00,20,14.75,14.88,14.72,14.84,1829
20101201|2010-04-20 04:30,20,14.84,14.85,14.77,14.79,1691
20101201|2010-04-20 05:00,20,14.79,14.84,14.78,14.84,185
20101201|2010-04-20 05:30,20,14.82,14.89,14.79,14.84,934
20101201|2010-04-20 06:00,20,14.83,14.84,14.78,14.78,156
20101201|2010-04-20 06:30,20,14.8,14.83,14.75,14.79,529
20101201|2010-04-20 07:00,20,14.79,14.84,14.79,14.83,182
20101201|2010-04-20 07:30,20,14.83,14.85,14.82,14.85,595
20101201|2010-04-20 08:00,20,14.84,14.86,14.75,14.8,754
20101201|2010-04-20 08:30,20,14.8,14.83,14.8,14.83,235
20101201|2010-04-20 09:00,20,14.83,14.86,14.79,14.79,1014
20101201|2010-04-20 09:30,20,14.78,14.78,14.63,14.71,1576
20101201|2010-04-20 10:00,20,14.69,14.76,14.69,14.72,598
20101201|2010-04-20 10:30,20,14.73,14.75,14.69,14.71,517
20101201|2010-04-21 01:00,21,14.81,14.84,14.65,14.66,680
20101201|2010-04-21 01:30,21,14.68,14.82,14.68,14.81,914
20101201|2010-04-21 02:00,21,14.83,14.83,14.63,14.63,815
20101201|2010-04-21 02:30,21,14.62,14.69,14.6,14.69,1152
20101201|2010-04-21 03:00,21,14.67,14.72,14.66,14.69,393
20101201|2010-04-21 03:30,21,14.69,14.7,14.62,14.63,434
20101201|2010-04-21 04:00,21,14.64,14.67,14.62,14.62,157
20101201|2010-04-21 04:30,21,14.65,14.65,14.55,14.56,1393
20101201|2010-04-21 05:00,21,14.55,14.59,14.52,14.55,811
20101201|2010-04-21 05:30,21,14.55,14.59,14.55,14.57,341
20101201|2010-04-21 06:00,21,14.57,14.57,14.54,14.56,542
20101201|2010-04-21 06:30,21,14.55,14.65,14.55,14.65,334
20101201|2010-04-21 07:00,21,14.65,14.67,14.6,14.61,427
20101201|2010-04-21 07:30,21,14.59,14.63,14.58,14.63,98
20101201|2010-04-21 08:00,21,14.63,14.67,14.6,14.6,610
20101201|2010-04-21 08:30,21,14.62,14.68,14.62,14.65,197
20101201|2010-04-21 09:00,21,14.67,14.68,14.65,14.66,271
20101201|2010-04-21 09:30,21,14.65,14.66,14.61,14.65,673
20101201|2010-04-21 10:00,21,14.65,14.67,14.61,14.67,577
20101201|2010-04-21 10:30,21,14.67,14.7,14.65,14.65,414
20101201|2010-04-22 01:00,22,14.73,14.77,14.62,14.68,274
20101201|2010-04-22 01:30,22,14.68,14.68,14.56,14.63,643
20101201|2010-04-22 02:00,22,14.61,14.68,14.6,14.68,344
20101201|2010-04-22 02:30,22,14.68,14.72,14.65,14.65,554
20101201|2010-04-22 03:00,22,14.65,14.71,14.65,14.7,229
20101201|2010-04-22 03:30,22,14.69,14.71,14.64,14.65,273
20101201|2010-04-22 04:00,22,14.64,14.66,14.63,14.65,310
20101201|2010-04-22 04:30,22,14.65,14.65,14.6,14.6,315
20101201|2010-04-22 05:00,22,14.63,14.63,14.57,14.6,516
20101201|2010-04-22 05:30,22,14.61,14.64,14.56,14.6,166
20101201|2010-04-22 06:00,22,14.62,14.66,14.6,14.65,342
20101201|2010-04-22 06:30,22,14.64,14.66,14.61,14.66,328
20101201|2010-04-22 07:00,22,14.67,14.76,14.64,14.76,1520
20101201|2010-04-22 07:30,22,14.75,14.8,14.73,14.74,1162
20101201|2010-04-22 08:00,22,14.74,14.77,14.71,14.71,270
20101201|2010-04-22 08:30,22,14.71,14.72,14.66,14.68,551
20101201|2010-04-22 09:00,22,14.68,14.7,14.67,14.7,254
20101201|2010-04-22 09:30,22,14.69,14.7,14.67,14.69,898
20101201|2010-04-22 10:00,22,14.69,14.7,14.68,14.7,330
20101201|2010-04-22 10:30,22,14.69,14.7,14.64,14.65,229
20101201|2010-04-23 01:00,23,14.71,14.71,14.5,14.53,1056
20101201|2010-04-23 01:30,23,14.56,14.62,14.54,14.59,542
20101201|2010-04-23 02:00,23,14.55,14.6,14.48,14.54,619
20101201|2010-04-23 02:30,23,14.55,14.65,14.55,14.64,701
20101201|2010-04-23 03:00,23,14.63,14.65,14.6,14.64,717
20101201|2010-04-23 03:30,23,14.64,14.73,14.64,14.7,559
20101201|2010-04-23 04:00,23,14.69,14.72,14.67,14.71,320
20101201|2010-04-23 04:30,23,14.72,14.74,14.64,14.64,399
20101201|2010-04-23 05:00,23,14.69,14.7,14.69,14.7,141
20101201|2010-04-23 05:30,23,14.68,14.68,14.65,14.65,119
20101201|2010-04-23 06:00,23,14.65,14.71,14.64,14.71,148
20101201|2010-04-23 06:30,23,14.71,14.71,14.64,14.65,630
20101201|2010-04-23 07:00,23,14.65,14.7,14.65,14.69,38
20101201|2010-04-23 07:30,23,14.67,14.67,14.65,14.67,65
20101201|2010-04-23 08:00,23,14.69,14.7,14.67,14.7,29
20101201|2010-04-23 08:30,23,14.68,14.74,14.68,14.74,290
20101201|2010-04-23 09:00,23,14.74,14.79,14.73,14.79,667
20101201|2010-04-23 09:30,23,14.77,14.88,14.77,14.83,1360
20101201|2010-04-23 10:00,23,14.84,14.99,14.83,14.91,1583
20101201|2010-04-23 10:30,23,14.91,14.99,14.87,14.99,1037
20101201|2010-04-26 01:00,26,15,15.19,15,15.1,1449
20101201|2010-04-26 01:30,26,15.11,15.25,15.11,15.19,592
20101201|2010-04-26 02:00,26,15.2,15.29,15.19,15.22,966
20101201|2010-04-26 02:30,26,15.22,15.22,15.08,15.13,1007
20101201|2010-04-26 03:00,26,15.13,15.21,15.11,15.15,558
20101201|2010-04-26 03:30,26,15.14,15.18,15.13,15.14,197
20101201|2010-04-26 04:00,26,15.15,15.23,15.14,15.2,408
20101201|2010-04-26 04:30,26,15.18,15.25,15.16,15.25,515
20101201|2010-04-26 05:00,26,15.26,15.26,15.17,15.21,470
20101201|2010-04-26 05:30,26,15.21,15.31,15.19,15.29,626
20101201|2010-04-26 06:00,26,15.27,15.36,15.26,15.3,968
20101201|2010-04-26 06:30,26,15.32,15.37,15.3,15.37,412
20101201|2010-04-26 07:00,26,15.37,15.41,15.32,15.35,855
20101201|2010-04-26 07:30,26,15.35,15.47,15.35,15.42,440
20101201|2010-04-26 08:00,26,15.42,15.5,15.37,15.41,1237
20101201|2010-04-26 08:30,26,15.41,15.47,15.38,15.41,463
20101201|2010-04-26 09:00,26,15.41,15.42,15.37,15.38,515
20101201|2010-04-26 09:30,26,15.39,15.49,15.39,15.48,406
20101201|2010-04-26 10:00,26,15.47,15.65,15.47,15.55,1918
20101201|2010-04-26 10:30,26,15.57,15.65,15.55,15.56,1033
20101201|2010-04-26 11:00,26,15.56,15.56,15.55,15.55,107
20101201|2010-04-27 01:00,27,15.55,15.75,15.45,15.6,747
20101201|2010-04-27 01:30,27,15.59,15.74,15.46,15.71,940
20101201|2010-04-27 02:00,27,15.7,15.78,15.58,15.59,1354
20101201|2010-04-27 02:30,27,15.58,15.6,15.51,15.58,584
20101201|2010-04-27 03:00,27,15.59,15.65,15.47,15.47,1179
20101201|2010-04-27 03:30,27,15.48,15.52,15.34,15.45,1532
20101201|2010-04-27 04:00,27,15.44,15.44,15.33,15.35,1788
20101201|2010-04-27 04:30,27,15.35,15.45,15.31,15.41,1424
20101201|2010-04-27 05:00,27,15.4,15.49,15.39,15.46,694
20101201|2010-04-27 05:30,27,15.47,15.5,15.41,15.46,1336
20101201|2010-04-27 06:00,27,15.46,15.5,15.43,15.46,759
20101201|2010-04-27 06:30,27,15.46,15.5,15.42,15.48,337
20101201|2010-04-27 07:00,27,15.45,15.47,15.39,15.46,472
20101201|2010-04-27 07:30,27,15.44,15.59,15.44,15.58,2247
20101201|2010-04-27 08:00,27,15.59,15.59,15.49,15.55,1213
20101201|2010-04-27 08:30,27,15.56,15.63,15.55,15.63,1062
20101201|2010-04-27 09:00,27,15.62,15.67,15.58,15.6,1261
20101201|2010-04-27 09:30,27,15.6,15.72,15.6,15.67,1323
20101201|2010-04-27 10:00,27,15.65,15.67,15.4,15.4,838
20101201|2010-04-27 10:30,27,15.45,15.48,15.2,15.2,2764
20101201|2010-04-28 01:00,28,15.1,15.19,15,15.07,3088
20101201|2010-04-28 01:30,28,15.06,15.13,14.99,15.12,2339
20101201|2010-04-28 02:00,28,15.12,15.24,15.06,15.07,2069
20101201|2010-04-28 02:30,28,15.07,15.13,15.01,15.03,1367
20101201|2010-04-28 03:00,28,15.03,15.08,14.96,15.08,2213
20101201|2010-04-28 03:30,28,15.08,15.09,14.94,14.97,1713
20101201|2010-04-28 04:00,28,14.98,15.06,14.97,15.05,461
20101201|2010-04-28 04:30,28,15.06,15.06,15.01,15.06,315
20101201|2010-04-28 05:00,28,15.07,15.19,15.07,15.19,828
20101201|2010-04-28 05:30,28,15.18,15.21,15.08,15.16,427
20101201|2010-04-28 06:00,28,15.17,15.23,15.16,15.23,490
20101201|2010-04-28 06:30,28,15.21,15.21,15.12,15.13,401
20101201|2010-04-28 07:00,28,15.15,15.27,15.14,15.25,1894
20101201|2010-04-28 07:30,28,15.24,15.28,15.19,15.22,627
20101201|2010-04-28 08:00,28,15.24,15.28,15.15,15.17,832
20101201|2010-04-28 08:30,28,15.15,15.18,15.11,15.15,508
20101201|2010-04-28 09:00,28,15.15,15.16,15.09,15.09,391
20101201|2010-04-28 09:30,28,15.09,15.15,15.02,15.15,842
20101201|2010-04-28 10:00,28,15.11,15.16,15.04,15.04,552
20101201|2010-04-28 10:30,28,15.04,15.04,14.93,14.97,1570
20101201|2010-04-29 01:00,29,14.91,15.08,14.9,15.04,861
20101201|2010-04-29 01:30,29,15.04,15.13,15.04,15.09,589
20101201|2010-04-29 02:00,29,15.08,15.14,15.06,15.06,757
20101201|2010-04-29 02:30,29,15.07,15.19,15.02,15.13,980
20101201|2010-04-29 03:00,29,15.15,15.28,15.13,15.28,1576
20101201|2010-04-29 03:30,29,15.28,15.38,15.28,15.35,796
20101201|2010-04-29 04:00,29,15.35,15.5,15.35,15.43,1993
20101201|2010-04-29 04:30,29,15.42,15.45,15.39,15.43,431
20101201|2010-04-29 05:00,29,15.43,15.47,15.41,15.41,324
20101201|2010-04-29 05:30,29,15.4,15.44,15.36,15.42,272
20101201|2010-04-29 06:00,29,15.44,15.44,15.32,15.34,736
20101201|2010-04-29 06:30,29,15.35,15.39,15.31,15.31,230
20101201|2010-04-29 07:00,29,15.33,15.43,15.33,15.43,384
20101201|2010-04-29 07:30,29,15.43,15.54,15.43,15.45,1748
20101201|2010-04-29 08:00,29,15.46,15.53,15.44,15.47,751
20101201|2010-04-29 08:30,29,15.47,15.49,15.43,15.48,518
20101201|2010-04-29 09:00,29,15.46,15.52,15.46,15.49,435
20101201|2010-04-29 09:30,29,15.48,15.49,15.36,15.36,726
20101201|2010-04-29 10:00,29,15.39,15.4,15.36,15.39,341
20101201|2010-04-29 10:30,29,15.38,15.43,15.31,15.31,647
20101201|2010-04-30 01:00,30,15.35,15.41,15.26,15.3,504
20101201|2010-04-30 01:30,30,15.28,15.37,15.28,15.36,685
20101201|2010-04-30 02:00,30,15.39,15.42,15.32,15.42,191
20101201|2010-04-30 02:30,30,15.4,15.59,15.4,15.58,1145
20101201|2010-04-30 03:00,30,15.58,15.65,15.53,15.62,793
20101201|2010-04-30 03:30,30,15.62,15.71,15.56,15.71,955
20101201|2010-04-30 04:00,30,15.71,15.75,15.6,15.6,906
20101201|2010-04-30 04:30,30,15.63,15.69,15.63,15.67,481
20101201|2010-04-30 05:00,30,15.67,15.7,15.61,15.62,219
20101201|2010-04-30 05:30,30,15.61,15.7,15.6,15.62,983
20101201|2010-04-30 06:00,30,15.62,15.68,15.62,15.67,91
20101201|2010-04-30 06:30,30,15.66,15.74,15.66,15.7,325
20101201|2010-04-30 07:00,30,15.7,15.79,15.68,15.77,1047
20101201|2010-04-30 07:30,30,15.77,15.86,15.7,15.85,1876
20101201|2010-04-30 08:00,30,15.85,15.93,15.83,15.9,854
20101201|2010-04-30 08:30,30,15.89,15.9,15.8,15.85,519
20101201|2010-04-30 09:00,30,15.83,15.86,15.71,15.79,819
20101201|2010-04-30 09:30,30,15.8,15.81,15.71,15.76,723
20101201|2010-04-30 10:00,30,15.78,15.87,15.74,15.87,631
20101201|2010-04-30 10:30,30,15.86,15.98,15.85,15.95,1555
20101201|2010-05-03 01:00,3,15.94,16.29,15.93,16.26,687
20101201|2010-05-03 01:30,3,16.29,16.36,16.23,16.3,892
20101201|2010-05-03 02:00,3,16.3,16.32,16.25,16.27,656
20101201|2010-05-03 02:30,3,16.26,16.34,16.26,16.31,1011
20101201|2010-05-03 03:00,3,16.31,16.42,16.31,16.33,1288
20101201|2010-05-03 03:30,3,16.32,16.41,16.32,16.4,662
20101201|2010-05-03 04:00,3,16.4,16.52,16.4,16.47,730
20101201|2010-05-03 04:30,3,16.5,16.54,16.45,16.5,385
20101201|2010-05-03 05:00,3,16.49,16.49,16.4,16.4,1634
20101201|2010-05-03 05:30,3,16.4,16.41,16.33,16.4,574
20101201|2010-05-03 06:00,3,16.4,16.5,16.37,16.46,559
20101201|2010-05-03 06:30,3,16.45,16.51,16.42,16.49,1127
20101201|2010-05-03 07:00,3,16.49,16.5,16.44,16.44,488
20101201|2010-05-03 07:30,3,16.43,16.47,16.38,16.4,218
20101201|2010-05-03 08:00,3,16.4,16.4,16.35,16.36,558
20101201|2010-05-03 08:30,3,16.37,16.53,16.37,16.49,555
20101201|2010-05-03 09:00,3,16.5,16.56,16.47,16.54,798
20101201|2010-05-03 09:30,3,16.5,16.5,16.39,16.4,409
20101201|2010-05-03 10:00,3,16.43,16.55,16.42,16.5,476
20101201|2010-05-03 10:30,3,16.46,16.54,16.45,16.53,350
20101201|2010-05-04 01:00,4,16.6,16.73,16.36,16.52,1657
20101201|2010-05-04 01:30,4,16.5,16.5,16.33,16.37,1100
20101201|2010-05-04 02:00,4,16.36,16.4,16.2,16.26,1429
20101201|2010-05-04 02:30,4,16.25,16.35,16.17,16.3,1409
20101201|2010-05-04 03:00,4,16.3,16.37,16.19,16.19,1630
20101201|2010-05-04 03:30,4,16.21,16.21,16.09,16.1,2614
20101201|2010-05-04 04:00,4,16.11,16.17,16.1,16.11,1033
20101201|2010-05-04 04:30,4,16.12,16.22,16.1,16.22,812
20101201|2010-05-04 05:00,4,16.22,16.29,16.2,16.25,1141
20101201|2010-05-04 05:30,4,16.25,16.28,16.19,16.23,237
20101201|2010-05-04 06:00,4,16.24,16.28,16.21,16.27,541
20101201|2010-05-04 06:30,4,16.26,16.28,16.19,16.21,506
20101201|2010-05-04 07:00,4,16.22,16.24,16.12,16.14,422
20101201|2010-05-04 07:30,4,16.13,16.2,16.06,16.07,400
20101201|2010-05-04 08:00,4,16.09,16.12,15.96,16.05,2246
20101201|2010-05-04 08:30,4,16.08,16.08,15.89,15.99,2106
20101201|2010-05-04 09:00,4,15.99,16.07,15.96,16.07,874
20101201|2010-05-04 09:30,4,16.03,16.03,15.89,15.97,692
20101201|2010-05-04 10:00,4,15.98,16,15.91,15.98,541
20101201|2010-05-04 10:30,4,15.98,16.02,15.86,15.9,1018
20101201|2010-05-04 11:00,4,15.91,15.91,15.91,15.91,20
20101201|2010-05-05 01:00,5,15.9,15.9,15.61,15.8,1752
20101201|2010-05-05 01:30,5,15.81,15.81,15.68,15.72,698
20101201|2010-05-05 02:00,5,15.73,15.73,15.61,15.61,961
20101201|2010-05-05 02:30,5,15.61,15.65,15.54,15.56,1079
20101201|2010-05-05 03:00,5,15.55,15.69,15.5,15.63,1765
20101201|2010-05-05 03:30,5,15.63,15.8,15.61,15.8,938
20101201|2010-05-05 04:00,5,15.8,15.9,15.75,15.78,2027
20101201|2010-05-05 04:30,5,15.79,15.85,15.76,15.79,551
20101201|2010-05-05 05:00,5,15.79,15.82,15.74,15.82,990
20101201|2010-05-05 05:30,5,15.83,15.88,15.72,15.83,891
20101201|2010-05-05 06:00,5,15.82,15.85,15.8,15.85,767
20101201|2010-05-05 06:30,5,15.84,15.87,15.77,15.85,513
20101201|2010-05-05 07:00,5,15.85,15.86,15.74,15.76,811
20101201|2010-05-05 07:30,5,15.76,15.8,15.61,15.61,1337
20101201|2010-05-05 08:00,5,15.61,15.69,15.58,15.66,1765
20101201|2010-05-05 08:30,5,15.65,15.7,15.59,15.69,790
20101201|2010-05-05 09:00,5,15.68,15.75,15.66,15.72,1231
20101201|2010-05-05 09:30,5,15.72,15.9,15.72,15.87,1605
20101201|2010-05-05 10:00,5,15.83,15.89,15.78,15.85,837
20101201|2010-05-05 10:30,5,15.86,16.04,15.86,16.03,1675
20101201|2010-05-06 01:00,6,16.05,16.24,15.95,15.95,1463
20101201|2010-05-06 01:30,6,15.95,16.04,15.93,15.93,263
20101201|2010-05-06 02:00,6,15.92,16.17,15.9,16.15,793
20101201|2010-05-06 02:30,6,16.15,16.3,16.15,16.23,1666
20101201|2010-05-06 03:00,6,16.23,16.24,16.12,16.12,617
20101201|2010-05-06 03:30,6,16.13,16.23,16.12,16.23,187
20101201|2010-05-06 04:00,6,16.23,16.31,16.23,16.25,1105
20101201|2010-05-06 04:30,6,16.26,16.28,16.2,16.27,364
20101201|2010-05-06 05:00,6,16.26,16.3,16.23,16.25,796
20101201|2010-05-06 05:30,6,16.26,16.37,16.26,16.28,974
20101201|2010-05-06 06:00,6,16.27,16.27,16.21,16.22,630
20101201|2010-05-06 06:30,6,16.23,16.25,16.21,16.23,242
20101201|2010-05-06 07:00,6,16.23,16.25,16.18,16.25,533
20101201|2010-05-06 07:30,6,16.25,16.29,16.14,16.15,737
20101201|2010-05-06 08:00,6,16.14,16.21,16.12,16.21,419
20101201|2010-05-06 08:30,6,16.2,16.24,16.13,16.15,302
20101201|2010-05-06 09:00,6,16.17,16.23,16.14,16.18,568
20101201|2010-05-06 09:30,6,16.18,16.29,16.18,16.2,1269
20101201|2010-05-06 10:00,6,16.19,16.27,16.18,16.27,281
20101201|2010-05-06 10:30,6,16.25,16.27,16.18,16.19,909
20101201|2010-05-06 11:00,6,16.2,16.2,16.2,16.2,1
20101201|2010-05-07 01:00,7,16,16,15.71,15.9,1991
20101201|2010-05-07 01:30,7,15.93,16.14,15.93,16.05,1178
20101201|2010-05-07 02:00,7,16.02,16.15,16,16.05,468
20101201|2010-05-07 02:30,7,16.05,16.06,15.95,16,1209
20101201|2010-05-07 03:00,7,15.98,16.06,15.93,15.98,646
20101201|2010-05-07 03:30,7,15.98,16.02,15.95,15.97,443
20101201|2010-05-07 04:00,7,15.98,16.02,15.97,16,604
20101201|2010-05-07 04:30,7,15.98,16,15.98,15.99,441
20101201|2010-05-07 05:00,7,15.99,16.04,15.99,16.01,412
20101201|2010-05-07 05:30,7,16.01,16.07,16,16.07,331
20101201|2010-05-07 06:00,7,16.08,16.08,16.03,16.04,318
20101201|2010-05-07 06:30,7,16.05,16.09,16.05,16.05,252
20101201|2010-05-07 07:00,7,16.06,16.1,16.03,16.06,710
20101201|2010-05-07 07:30,7,16.07,16.09,16.03,16.08,532
20101201|2010-05-07 08:00,7,16.05,16.05,15.82,15.85,2724
20101201|2010-05-07 08:30,7,15.85,15.88,15.81,15.82,1270
20101201|2010-05-07 09:00,7,15.81,15.84,15.57,15.59,1839
20101201|2010-05-07 09:30,7,15.57,15.65,15.52,15.6,2201
20101201|2010-05-07 10:00,7,15.59,15.7,15.51,15.59,990
20101201|2010-05-07 10:30,7,15.59,15.59,15.52,15.52,465
20101201|2010-05-07 11:00,7,15.51,15.51,15.51,15.51,5
20101201|2010-05-10 01:00,10,15.7,16,15.7,15.97,1470
20101201|2010-05-10 01:30,10,15.95,16.02,15.84,15.86,1335
20101201|2010-05-10 02:00,10,15.88,15.93,15.81,15.82,960
20101201|2010-05-10 02:30,10,15.82,15.91,15.82,15.91,479
20101201|2010-05-10 03:00,10,15.91,15.91,15.77,15.78,1228
20101201|2010-05-10 03:30,10,15.78,15.79,15.68,15.68,1067
20101201|2010-05-10 04:00,10,15.7,15.73,15.59,15.73,1245
20101201|2010-05-10 04:30,10,15.73,15.75,15.69,15.7,176
20101201|2010-05-10 05:00,10,15.7,15.75,15.58,15.61,1145
20101201|2010-05-10 05:30,10,15.61,15.65,15.58,15.6,486
20101201|2010-05-10 06:00,10,15.63,15.7,15.63,15.67,221
20101201|2010-05-10 06:30,10,15.68,15.7,15.64,15.69,101
20101201|2010-05-10 07:00,10,15.69,15.71,15.54,15.56,490
20101201|2010-05-10 07:30,10,15.58,15.64,15.58,15.58,448
20101201|2010-05-10 08:00,10,15.58,15.63,15.58,15.63,720
20101201|2010-05-10 08:30,10,15.62,15.64,15.57,15.57,544
20101201|2010-05-10 09:00,10,15.55,15.56,15.44,15.44,1124
20101201|2010-05-10 09:30,10,15.46,15.46,15.38,15.4,744
20101201|2010-05-10 10:00,10,15.4,15.46,15.28,15.29,1377
20101201|2010-05-10 10:30,10,15.3,15.37,15.23,15.29,1132
20101201|2010-05-10 11:00,10,15.26,15.26,15.26,15.26,1
20101201|2010-05-11 01:00,11,15.21,15.34,15.16,15.24,1450
20101201|2010-05-11 01:30,11,15.25,15.32,15.13,15.17,1341
20101201|2010-05-11 02:00,11,15.17,15.27,15.17,15.2,309
20101201|2010-05-11 02:30,11,15.2,15.22,15.11,15.19,777
20101201|2010-05-11 03:00,11,15.18,15.24,15.13,15.23,800
20101201|2010-05-11 03:30,11,15.24,15.29,15.18,15.19,641
20101201|2010-05-11 04:00,11,15.2,15.25,15.16,15.16,263
20101201|2010-05-11 04:30,11,15.18,15.21,15.13,15.18,663
20101201|2010-05-11 05:00,11,15.18,15.2,15.12,15.12,307
20101201|2010-05-11 05:30,11,15.13,15.13,15.06,15.08,618
20101201|2010-05-11 06:00,11,15.07,15.08,15.03,15.07,414
20101201|2010-05-11 06:30,11,15.05,15.14,15.01,15.03,1027
20101201|2010-05-11 07:00,11,15.02,15.03,14.93,14.95,2089
20101201|2010-05-11 07:30,11,14.95,15.09,14.93,15.02,561
20101201|2010-05-11 08:00,11,15.03,15.2,15.01,15.14,1730
20101201|2010-05-11 08:30,11,15.15,15.32,15.15,15.3,1071
20101201|2010-05-11 09:00,11,15.32,15.4,15.25,15.34,1069
20101201|2010-05-11 09:30,11,15.35,15.56,15.32,15.5,1966
20101201|2010-05-11 10:00,11,15.5,15.71,15.5,15.63,1579
20101201|2010-05-11 10:30,11,15.64,15.74,15.57,15.71,892
20101201|2010-05-12 01:00,12,15.7,15.95,15.6,15.85,2044
20101201|2010-05-12 01:30,12,15.85,15.98,15.81,15.9,1921
20101201|2010-05-12 02:00,12,15.91,15.96,15.84,15.92,623
20101201|2010-05-12 02:30,12,15.92,16.13,15.92,16.12,1886
20101201|2010-05-12 03:00,12,16.1,16.27,16.08,16.09,1930
20101201|2010-05-12 03:30,12,16.08,16.09,15.98,16.05,1369
20101201|2010-05-12 04:00,12,16.05,16.09,15.96,16.06,637
20101201|2010-05-12 04:30,12,16.06,16.14,16.02,16.09,532
20101201|2010-05-12 05:00,12,16.1,16.12,16.05,16.07,108
20101201|2010-05-12 05:30,12,16.07,16.13,16.03,16.04,542
20101201|2010-05-12 06:00,12,16.03,16.1,16.03,16.08,307
20101201|2010-05-12 06:30,12,16.09,16.19,16.08,16.15,581
20101201|2010-05-12 07:00,12,16.14,16.16,16.12,16.16,88
20101201|2010-05-12 07:30,12,16.11,16.11,16.05,16.05,407
20101201|2010-05-12 08:00,12,16.05,16.05,15.82,15.88,1802
20101201|2010-05-12 08:30,12,15.85,15.88,15.72,15.76,1964
20101201|2010-05-12 09:00,12,15.76,15.85,15.76,15.83,427
20101201|2010-05-12 09:30,12,15.84,15.85,15.63,15.76,1239
20101201|2010-05-12 10:00,12,15.78,15.82,15.63,15.63,907
20101201|2010-05-12 10:30,12,15.63,15.82,15.53,15.73,1492
20101201|2010-05-12 11:00,12,15.73,15.73,15.73,15.73,1
20101201|2010-05-13 01:00,13,15.72,15.72,15.57,15.72,571
20101201|2010-05-13 01:30,13,15.7,15.73,15.57,15.63,332
20101201|2010-05-13 02:00,13,15.68,15.68,15.55,15.67,485
20101201|2010-05-13 02:30,13,15.66,15.7,15.62,15.7,577
20101201|2010-05-13 03:00,13,15.69,15.74,15.69,15.73,473
20101201|2010-05-13 03:30,13,15.7,15.72,15.66,15.69,126
20101201|2010-05-13 04:00,13,15.68,15.74,15.63,15.65,392
20101201|2010-05-13 04:30,13,15.66,15.72,15.64,15.7,232
20101201|2010-05-13 05:00,13,15.7,15.7,15.67,15.7,138
20101201|2010-05-13 05:30,13,15.68,15.7,15.65,15.67,326
20101201|2010-05-13 06:00,13,15.68,15.7,15.65,15.7,125
20101201|2010-05-13 06:30,13,15.7,15.72,15.7,15.72,392
20101201|2010-05-13 07:00,13,15.72,15.73,15.69,15.69,138
20101201|2010-05-13 07:30,13,15.71,15.72,15.62,15.67,332
20101201|2010-05-13 08:00,13,15.68,15.73,15.67,15.71,105
20101201|2010-05-13 08:30,13,15.67,15.68,15.59,15.6,851
20101201|2010-05-13 09:00,13,15.61,15.67,15.61,15.65,104
20101201|2010-05-13 09:30,13,15.67,15.7,15.65,15.65,351
20101201|2010-05-13 10:00,13,15.7,15.75,15.7,15.74,235
20101201|2010-05-13 10:30,13,15.74,15.85,15.74,15.81,656
20101201|2010-05-14 01:00,14,15.87,15.94,15.75,15.91,825
20101201|2010-05-14 01:30,14,15.9,16,15.81,15.93,1236
20101201|2010-05-14 02:00,14,15.93,15.98,15.86,15.94,374
20101201|2010-05-14 02:30,14,15.93,15.98,15.92,15.93,180
20101201|2010-05-14 03:00,14,15.92,15.92,15.85,15.88,202
20101201|2010-05-14 03:30,14,15.9,15.91,15.86,15.91,341
20101201|2010-05-14 04:00,14,15.9,15.93,15.88,15.93,550
20101201|2010-05-14 04:30,14,15.93,15.93,15.88,15.89,278
20101201|2010-05-14 05:00,14,15.88,15.9,15.88,15.88,323
20101201|2010-05-14 05:30,14,15.88,15.88,15.81,15.82,328
20101201|2010-05-14 06:00,14,15.85,15.89,15.85,15.85,73
20101201|2010-05-14 06:30,14,15.84,15.86,15.82,15.82,135
20101201|2010-05-14 07:00,14,15.82,15.83,15.82,15.83,15
20101201|2010-05-14 07:30,14,15.86,15.93,15.86,15.9,183
20101201|2010-05-14 08:00,14,15.9,15.9,15.86,15.88,56
20101201|2010-05-14 08:30,14,15.87,15.88,15.85,15.88,244
20101201|2010-05-14 09:00,14,15.88,15.92,15.83,15.88,322
20101201|2010-05-14 09:30,14,15.9,15.93,15.85,15.93,629
20101201|2010-05-14 10:00,14,15.93,15.93,15.67,15.8,386
20101201|2010-05-14 10:30,14,15.8,15.84,15.58,15.61,812
20101201|2010-05-17 01:00,17,15.55,15.57,15.37,15.44,646
20101201|2010-05-17 01:30,17,15.46,15.46,15.37,15.45,176
20101201|2010-05-17 02:00,17,15.45,15.5,15.44,15.45,202
20101201|2010-05-17 02:30,17,15.47,15.47,15.27,15.36,1254
20101201|2010-05-17 03:00,17,15.35,15.36,15.18,15.22,1165
20101201|2010-05-17 03:30,17,15.22,15.28,15.2,15.25,534
20101201|2010-05-17 04:00,17,15.25,15.34,15.25,15.3,652
20101201|2010-05-17 04:30,17,15.29,15.31,15.25,15.27,153
20101201|2010-05-17 05:00,17,15.3,15.34,15.3,15.34,66
20101201|2010-05-17 05:30,17,15.34,15.38,15.34,15.35,39
20101201|2010-05-17 06:00,17,15.35,15.35,15.32,15.32,23
20101201|2010-05-17 06:30,17,15.31,15.31,15.21,15.23,339
20101201|2010-05-17 07:00,17,15.24,15.29,15.11,15.11,529
20101201|2010-05-17 07:30,17,15.12,15.18,15.07,15.16,852
20101201|2010-05-17 08:00,17,15.14,15.16,15.03,15.08,556
20101201|2010-05-17 08:30,17,15.08,15.09,15.02,15.05,264
20101201|2010-05-17 09:00,17,15.04,15.18,15.01,15.08,1040
20101201|2010-05-17 09:30,17,15.07,15.13,15.06,15.1,189
20101201|2010-05-17 10:00,17,15.13,15.18,15.12,15.13,433
20101201|2010-05-17 10:30,17,15.13,15.18,15.06,15.06,805
20101201|2010-05-18 01:00,18,15.13,15.27,15.13,15.25,391
20101201|2010-05-18 01:30,18,15.25,15.33,15.22,15.28,414
20101201|2010-05-18 02:00,18,15.26,15.26,15.18,15.25,932
20101201|2010-05-18 02:30,18,15.26,15.3,15.2,15.22,250
20101201|2010-05-18 03:00,18,15.22,15.34,15.22,15.31,379
20101201|2010-05-18 03:30,18,15.3,15.34,15.26,15.29,464
20101201|2010-05-18 04:00,18,15.29,15.3,15.24,15.27,474
20101201|2010-05-18 04:30,18,15.28,15.39,15.28,15.34,375
20101201|2010-05-18 05:00,18,15.34,15.38,15.3,15.34,485
20101201|2010-05-18 05:30,18,15.35,15.37,15.29,15.32,227
20101201|2010-05-18 06:00,18,15.34,15.35,15.29,15.29,132
20101201|2010-05-18 06:30,18,15.3,15.39,15.3,15.38,519
20101201|2010-05-18 07:00,18,15.38,15.39,15.3,15.31,144
20101201|2010-05-18 07:30,18,15.3,15.38,15.28,15.35,311
20101201|2010-05-18 08:00,18,15.33,15.35,15.28,15.35,565
20101201|2010-05-18 08:30,18,15.33,15.38,15.29,15.29,240
20101201|2010-05-18 09:00,18,15.3,15.3,15.23,15.25,580
20101201|2010-05-18 09:30,18,15.25,15.28,15.24,15.25,298
20101201|2010-05-18 10:00,18,15.25,15.28,15.18,15.27,412
20101201|2010-05-18 10:30,18,15.28,15.33,15.27,15.32,478
20101201|2010-05-18 11:00,18,15.31,15.31,15.31,15.31,1
20101201|2010-05-19 01:00,19,15.1,15.22,15.06,15.14,497
20101201|2010-05-19 01:30,19,15.12,15.2,15.07,15.11,770
20101201|2010-05-19 02:00,19,15.12,15.13,15.01,15.1,584
20101201|2010-05-19 02:30,19,15.12,15.2,15.08,15.14,514
20101201|2010-05-19 03:00,19,15.13,15.14,15.08,15.08,531
20101201|2010-05-19 03:30,19,15.1,15.11,14.99,15.03,944
20101201|2010-05-19 04:00,19,15.04,15.11,15.04,15.1,210
20101201|2010-05-19 04:30,19,15.09,15.1,15.04,15.09,218
20101201|2010-05-19 05:00,19,15.09,15.1,15.08,15.08,133
20101201|2010-05-19 05:30,19,15.08,15.09,15.04,15.09,261
20101201|2010-05-19 06:00,19,15.09,15.11,15.07,15.07,65
20101201|2010-05-19 06:30,19,15.08,15.09,15.05,15.09,157
20101201|2010-05-19 07:00,19,15.07,15.11,15.07,15.08,341
20101201|2010-05-19 07:30,19,15.08,15.14,15.08,15.09,422
20101201|2010-05-19 08:00,19,15.11,15.12,15.05,15.08,463
20101201|2010-05-19 08:30,19,15.08,15.09,15.05,15.07,382
20101201|2010-05-19 09:00,19,15.06,15.06,14.93,15.02,1375
20101201|2010-05-19 09:30,19,15.03,15.08,14.97,14.98,302
20101201|2010-05-19 10:00,19,14.97,14.97,14.64,14.73,3900
20101201|2010-05-19 10:30,19,14.74,14.8,14.7,14.7,1170
20101201|2010-05-20 01:00,20,14.82,14.82,14.66,14.74,812
20101201|2010-05-20 01:30,20,14.74,14.84,14.74,14.78,756
20101201|2010-05-20 02:00,20,14.79,14.95,14.77,14.82,677
20101201|2010-05-20 02:30,20,14.82,14.91,14.82,14.86,534
20101201|2010-05-20 03:00,20,14.9,14.9,14.81,14.81,221
20101201|2010-05-20 03:30,20,14.81,14.81,14.7,14.76,334
20101201|2010-05-20 04:00,20,14.75,14.76,14.69,14.72,565
20101201|2010-05-20 04:30,20,14.73,14.74,14.69,14.69,245
20101201|2010-05-20 05:00,20,14.68,14.68,14.5,14.55,2927
20101201|2010-05-20 05:30,20,14.53,14.57,14.53,14.57,335
20101201|2010-05-20 06:00,20,14.58,14.63,14.52,14.52,437
20101201|2010-05-20 06:30,20,14.52,14.57,14.48,14.52,1035
20101201|2010-05-20 07:00,20,14.52,14.56,14.47,14.48,1074
20101201|2010-05-20 07:30,20,14.47,14.48,14.35,14.46,1025
20101201|2010-05-20 08:00,20,14.46,14.52,14.45,14.5,389
20101201|2010-05-20 08:30,20,14.51,14.53,14.47,14.51,270
20101201|2010-05-20 09:00,20,14.48,14.48,14.33,14.35,967
20101201|2010-05-20 09:30,20,14.37,14.5,14.35,14.5,554
20101201|2010-05-20 10:00,20,14.5,14.6,14.5,14.6,268
20101201|2010-05-20 10:30,20,14.6,14.75,14.6,14.66,993
20101201|2010-05-21 01:00,21,14.66,14.74,14.57,14.65,313
20101201|2010-05-21 01:30,21,14.65,14.75,14.61,14.61,441
20101201|2010-05-21 02:00,21,14.64,14.68,14.6,14.61,703
20101201|2010-05-21 02:30,21,14.62,14.65,14.6,14.6,116
20101201|2010-05-21 03:00,21,14.6,14.6,14.5,14.53,590
20101201|2010-05-21 03:30,21,14.52,14.58,14.51,14.55,153
20101201|2010-05-21 04:00,21,14.57,14.76,14.57,14.72,841
20101201|2010-05-21 04:30,21,14.72,14.73,14.66,14.68,151
20101201|2010-05-21 05:00,21,14.69,14.78,14.69,14.75,392
20101201|2010-05-21 05:30,21,14.75,14.77,14.66,14.7,174
20101201|2010-05-21 06:00,21,14.71,14.71,14.6,14.6,173
20101201|2010-05-21 06:30,21,14.6,14.61,14.55,14.61,253
20101201|2010-05-21 07:00,21,14.59,14.63,14.56,14.62,289
20101201|2010-05-21 07:30,21,14.62,14.69,14.61,14.64,160
20101201|2010-05-21 08:00,21,14.65,14.68,14.6,14.65,165
20101201|2010-05-21 08:30,21,14.65,14.8,14.6,14.74,549
20101201|2010-05-21 09:00,21,14.73,14.79,14.7,14.76,202
20101201|2010-05-21 09:30,21,14.71,14.74,14.69,14.73,88
20101201|2010-05-21 10:00,21,14.73,14.86,14.73,14.82,499
20101201|2010-05-21 10:30,21,14.82,14.9,14.82,14.85,486
20101201|2010-05-24 01:00,24,14.75,14.85,14.75,14.85,2
20101201|2010-05-24 01:30,24,14.88,14.88,14.88,14.88,4
20101201|2010-05-24 02:00,24,14.88,15.02,14.88,14.98,375
20101201|2010-05-24 02:30,24,14.95,15.14,14.94,15.1,646
20101201|2010-05-24 03:00,24,15.11,15.15,15.06,15.11,354
20101201|2010-05-24 03:30,24,15.12,15.24,15.12,15.18,451
20101201|2010-05-24 04:00,24,15.2,15.25,15.16,15.16,379
20101201|2010-05-24 04:30,24,15.2,15.23,15.17,15.2,145
20101201|2010-05-24 05:00,24,15.2,15.2,15.16,15.16,152
20101201|2010-05-24 05:30,24,15.16,15.16,15.13,15.15,113
20101201|2010-05-24 06:00,24,15.19,15.2,15.19,15.2,26
20101201|2010-05-24 06:30,24,15.18,15.18,15.18,15.18,2
20101201|2010-05-24 07:00,24,15.17,15.19,15.15,15.19,50
20101201|2010-05-24 07:30,24,15.18,15.19,15.18,15.19,28
20101201|2010-05-24 08:00,24,15.2,15.32,15.2,15.27,309
20101201|2010-05-24 08:30,24,15.28,15.31,15.28,15.31,301
20101201|2010-05-24 09:00,24,15.32,15.35,15.3,15.31,119
20101201|2010-05-24 09:30,24,15.33,15.42,15.33,15.4,368
20101201|2010-05-24 10:00,24,15.38,15.41,15.35,15.35,188
20101201|2010-05-24 10:30,24,15.37,15.45,15.37,15.45,820
20101201|2010-05-25 01:00,25,15.4,15.44,15.15,15.15,729
20101201|2010-05-25 01:30,25,15.18,15.25,15.13,15.15,632
20101201|2010-05-25 02:00,25,15.16,15.16,15.05,15.1,899
20101201|2010-05-25 02:30,25,15.09,15.09,14.95,15,965
20101201|2010-05-25 03:00,25,14.99,15.1,14.99,15.08,199
20101201|2010-05-25 03:30,25,15.05,15.05,14.91,14.93,1224
20101201|2010-05-25 04:00,25,14.97,15.05,14.95,15,325
20101201|2010-05-25 04:30,25,15.01,15.03,14.97,15.02,523
20101201|2010-05-25 05:00,25,15.01,15.03,14.95,15.02,773
20101201|2010-05-25 05:30,25,15.02,15.06,15.02,15.06,296
20101201|2010-05-25 06:00,25,15.05,15.07,14.98,15.06,335
20101201|2010-05-25 06:30,25,15.06,15.17,15.05,15.12,607
20101201|2010-05-25 07:00,25,15.14,15.18,15.07,15.11,583
20101201|2010-05-25 07:30,25,15.1,15.1,14.91,14.95,570
20101201|2010-05-25 08:00,25,14.92,15,14.91,14.95,376
20101201|2010-05-25 08:30,25,14.97,15,14.92,15,409
20101201|2010-05-25 09:00,25,14.97,15.14,14.96,15.11,858
20101201|2010-05-25 09:30,25,15.1,15.2,15.04,15.15,1205
20101201|2010-05-25 10:00,25,15.15,15.24,15.12,15.15,698
20101201|2010-05-25 10:30,25,15.17,15.25,15.15,15.21,405
20101201|2010-05-26 01:00,26,15.3,15.55,15.3,15.55,2196
20101201|2010-05-26 01:30,26,15.55,15.6,15.48,15.5,1488
20101201|2010-05-26 02:00,26,15.48,15.58,15.47,15.54,478
20101201|2010-05-26 02:30,26,15.54,15.54,15.47,15.51,271
20101201|2010-05-26 03:00,26,15.47,15.54,15.47,15.49,696
20101201|2010-05-26 03:30,26,15.48,15.55,15.48,15.54,443
20101201|2010-05-26 04:00,26,15.54,15.57,15.54,15.55,428
20101201|2010-05-26 04:30,26,15.55,15.55,15.54,15.54,312
20101201|2010-05-26 05:00,26,15.54,15.54,15.42,15.45,806
20101201|2010-05-26 05:30,26,15.46,15.47,15.4,15.41,443
20101201|2010-05-26 06:00,26,15.43,15.48,15.43,15.45,238
20101201|2010-05-26 06:30,26,15.43,15.43,15.34,15.39,562
20101201|2010-05-26 07:00,26,15.39,15.41,15.33,15.39,364
20101201|2010-05-26 07:30,26,15.39,15.39,15.36,15.39,129
20101201|2010-05-26 08:00,26,15.37,15.42,15.35,15.37,195
20101201|2010-05-26 08:30,26,15.36,15.41,15.36,15.41,508
20101201|2010-05-26 09:00,26,15.41,15.52,15.41,15.5,723
20101201|2010-05-26 09:30,26,15.47,15.64,15.45,15.63,1267
20101201|2010-05-26 10:00,26,15.62,15.68,15.57,15.67,1162
20101201|2010-05-26 10:30,26,15.67,15.74,15.6,15.71,1480
20101201|2010-05-27 01:00,27,15.74,15.83,15.72,15.75,598
20101201|2010-05-27 01:30,27,15.75,15.76,15.67,15.76,650
20101201|2010-05-27 02:00,27,15.76,15.8,15.65,15.65,458
20101201|2010-05-27 02:30,27,15.67,15.69,15.63,15.69,215
20101201|2010-05-27 03:00,27,15.67,15.67,15.58,15.65,716
20101201|2010-05-27 03:30,27,15.63,15.67,15.61,15.64,109
20101201|2010-05-27 04:00,27,15.64,15.65,15.62,15.64,105
20101201|2010-05-27 04:30,27,15.65,15.65,15.6,15.62,238
20101201|2010-05-27 05:00,27,15.62,15.62,15.57,15.59,72
20101201|2010-05-27 05:30,27,15.58,15.62,15.58,15.6,172
20101201|2010-05-27 06:00,27,15.59,15.59,15.53,15.54,433
20101201|2010-05-27 06:30,27,15.54,15.55,15.47,15.47,566
20101201|2010-05-27 07:00,27,15.46,15.52,15.42,15.5,589
20101201|2010-05-27 07:30,27,15.47,15.56,15.45,15.56,487
20101201|2010-05-27 08:00,27,15.54,15.57,15.54,15.57,66
20101201|2010-05-27 08:30,27,15.57,15.57,15.53,15.54,400
20101201|2010-05-27 09:00,27,15.52,15.59,15.52,15.58,268
20101201|2010-05-27 09:30,27,15.59,15.6,15.57,15.6,154
20101201|2010-05-27 10:00,27,15.57,15.63,15.56,15.58,324
20101201|2010-05-27 10:30,27,15.56,15.56,15.45,15.5,508
20101201|2010-05-28 01:00,28,15.59,15.59,15.34,15.34,395
20101201|2010-05-28 01:30,28,15.34,15.39,15.24,15.27,1106
20101201|2010-05-28 02:00,28,15.26,15.3,15.22,15.3,157
20101201|2010-05-28 02:30,28,15.27,15.37,15.27,15.35,294
20101201|2010-05-28 03:00,28,15.34,15.39,15.33,15.39,454
20101201|2010-05-28 03:30,28,15.39,15.41,15.29,15.31,527
20101201|2010-05-28 04:00,28,15.33,15.36,15.32,15.32,42
20101201|2010-05-28 04:30,28,15.35,15.38,15.35,15.35,302
20101201|2010-05-28 05:00,28,15.36,15.36,15.22,15.22,972
20101201|2010-05-28 05:30,28,15.23,15.23,15.16,15.2,887
20101201|2010-05-28 06:00,28,15.21,15.25,15.18,15.2,85
20101201|2010-05-28 06:30,28,15.2,15.32,15.2,15.32,224
20101201|2010-05-28 07:00,28,15.27,15.28,15.2,15.21,251
20101201|2010-05-28 07:30,28,15.21,15.28,15.2,15.28,220
20101201|2010-05-28 08:00,28,15.28,15.3,15.23,15.24,226
20101201|2010-05-28 08:30,28,15.24,15.24,15.17,15.19,535
20101201|2010-05-28 09:00,28,15.22,15.22,15.13,15.21,440
20101201|2010-05-28 09:30,28,15.17,15.19,15.12,15.14,413
20101201|2010-05-28 10:00,28,15.13,15.14,15.08,15.1,335
20101201|2010-05-28 10:30,28,15.11,15.17,15.09,15.15,267
20101201|2010-05-28 11:00,28,15.11,15.11,15.11,15.11,1
20101201|2010-06-01 01:00,1,15.19,15.19,15.05,15.13,446
20101201|2010-06-01 01:30,1,15.13,15.29,15.13,15.17,700
20101201|2010-06-01 02:00,1,15.2,15.2,15.07,15.09,325
20101201|2010-06-01 02:30,1,15.08,15.12,15,15.05,1243
20101201|2010-06-01 03:00,1,15.05,15.1,15.05,15.08,318
20101201|2010-06-01 03:30,1,15.08,15.08,14.93,14.97,1248
20101201|2010-06-01 04:00,1,15,15.03,14.97,15,201
20101201|2010-06-01 04:30,1,14.99,15,14.95,14.97,120
20101201|2010-06-01 05:00,1,14.97,15.03,14.94,14.94,565
20101201|2010-06-01 05:30,1,14.99,14.99,14.95,14.95,3
20101201|2010-06-01 06:00,1,14.99,15.02,14.97,14.97,142
20101201|2010-06-01 06:30,1,14.96,14.96,14.95,14.96,227
20101201|2010-06-01 07:00,1,14.99,15.02,14.99,15.01,123
20101201|2010-06-01 07:30,1,15,15.02,15,15,76
20101201|2010-06-01 08:00,1,15,15.06,15,15.06,232
20101201|2010-06-01 08:30,1,15.08,15.09,15.02,15.02,176
20101201|2010-06-01 09:00,1,15.03,15.14,15.03,15.09,535
20101201|2010-06-01 09:30,1,15.08,15.1,15.07,15.08,64
20101201|2010-06-01 10:00,1,15.1,15.12,15.07,15.12,192
20101201|2010-06-01 10:30,1,15.12,15.16,15.09,15.15,424
20101201|2010-06-02 01:00,2,15.08,15.12,15.02,15.04,912
20101201|2010-06-02 01:30,2,15.04,15.15,15.04,15.12,481
20101201|2010-06-02 02:00,2,15.12,15.2,15.08,15.14,700
20101201|2010-06-02 02:30,2,15.14,15.16,15.09,15.09,210
20101201|2010-06-02 03:00,2,15.09,15.15,15.09,15.1,247
20101201|2010-06-02 03:30,2,15.11,15.15,15.07,15.1,309
20101201|2010-06-02 04:00,2,15.09,15.1,15.04,15.06,164
20101201|2010-06-02 04:30,2,15.06,15.12,15.06,15.09,285
20101201|2010-06-02 05:00,2,15.08,15.15,15.07,15.11,259
20101201|2010-06-02 05:30,2,15.11,15.14,15.11,15.14,65
20101201|2010-06-02 06:00,2,15.12,15.14,15.12,15.14,49
20101201|2010-06-02 06:30,2,15.13,15.19,15.1,15.19,224
20101201|2010-06-02 07:00,2,15.18,15.19,15.1,15.11,121
20101201|2010-06-02 07:30,2,15.13,15.19,15.12,15.15,293
20101201|2010-06-02 08:00,2,15.15,15.25,15.15,15.24,451
20101201|2010-06-02 08:30,2,15.23,15.23,15.17,15.17,213
20101201|2010-06-02 09:00,2,15.19,15.24,15.17,15.24,476
20101201|2010-06-02 09:30,2,15.21,15.25,15.18,15.23,768
20101201|2010-06-02 10:00,2,15.22,15.29,15.21,15.26,622
20101201|2010-06-02 10:30,2,15.25,15.29,15.23,15.28,808
20101201|2010-06-03 01:00,3,15.35,15.43,15.33,15.4,1127
20101201|2010-06-03 01:30,3,15.4,15.44,15.38,15.43,380
20101201|2010-06-03 02:00,3,15.41,15.45,15.36,15.36,459
20101201|2010-06-03 02:30,3,15.36,15.36,15.34,15.35,543
20101201|2010-06-03 03:00,3,15.37,15.4,15.37,15.4,237
20101201|2010-06-03 03:30,3,15.37,15.42,15.37,15.4,161
20101201|2010-06-03 04:00,3,15.35,15.4,15.32,15.34,168
20101201|2010-06-03 04:30,3,15.35,15.36,15.3,15.34,266
20101201|2010-06-03 05:00,3,15.32,15.34,15.28,15.32,382
20101201|2010-06-03 05:30,3,15.32,15.33,15.26,15.26,124
20101201|2010-06-03 06:00,3,15.26,15.26,15.25,15.25,201
20101201|2010-06-03 06:30,3,15.26,15.27,15.23,15.26,107
20101201|2010-06-03 07:00,3,15.26,15.3,15.24,15.29,70
20101201|2010-06-03 07:30,3,15.27,15.29,15.25,15.29,222
20101201|2010-06-03 08:00,3,15.25,15.27,15.22,15.22,194
20101201|2010-06-03 08:30,3,15.25,15.27,15.25,15.26,137
20101201|2010-06-03 09:00,3,15.26,15.29,15.25,15.29,415
20101201|2010-06-03 09:30,3,15.29,15.3,15.26,15.26,178
20101201|2010-06-03 10:00,3,15.25,15.31,15.24,15.25,540
20101201|2010-06-03 10:30,3,15.25,15.28,15.25,15.25,424
20101201|2010-06-04 01:00,4,15.22,15.44,15.2,15.36,442
20101201|2010-06-04 01:30,4,15.35,15.42,15.35,15.38,185
20101201|2010-06-04 02:00,4,15.4,15.44,15.35,15.4,608
20101201|2010-06-04 02:30,4,15.4,15.41,15.38,15.39,247
20101201|2010-06-04 03:00,4,15.38,15.39,15.37,15.37,560
20101201|2010-06-04 03:30,4,15.39,15.45,15.37,15.44,668
20101201|2010-06-04 04:00,4,15.44,15.52,15.42,15.48,1366
20101201|2010-06-04 04:30,4,15.46,15.49,15.44,15.44,216
20101201|2010-06-04 05:00,4,15.45,15.46,15.41,15.44,51
20101201|2010-06-04 05:30,4,15.43,15.44,15.4,15.44,453
20101201|2010-06-04 06:00,4,15.45,15.45,15.38,15.4,407
20101201|2010-06-04 06:30,4,15.4,15.4,15.35,15.35,1184
20101201|2010-06-04 07:00,4,15.35,15.35,15.34,15.35,33
20101201|2010-06-04 07:30,4,15.36,15.36,15.22,15.27,840
20101201|2010-06-04 08:00,4,15.26,15.3,15.26,15.28,142
20101201|2010-06-04 08:30,4,15.3,15.31,15.27,15.29,96
20101201|2010-06-04 09:00,4,15.28,15.35,15.28,15.35,219
20101201|2010-06-04 09:30,4,15.34,15.35,15.32,15.32,17
20101201|2010-06-04 10:00,4,15.32,15.36,15.31,15.33,228
20101201|2010-06-04 10:30,4,15.32,15.36,15.31,15.34,690
20101201|2010-06-07 01:00,7,15.3,15.3,15.11,15.16,397
20101201|2010-06-07 01:30,7,15.18,15.21,15.04,15.07,379
20101201|2010-06-07 02:00,7,15.06,15.14,15.06,15.09,79
20101201|2010-06-07 02:30,7,15.09,15.1,15.06,15.07,106
20101201|2010-06-07 03:00,7,15.06,15.07,14.99,14.99,475
20101201|2010-06-07 03:30,7,15,15.06,14.96,15.05,523
20101201|2010-06-07 04:00,7,15.05,15.08,15.04,15.05,332
20101201|2010-06-07 04:30,7,15.05,15.1,15.05,15.07,435
20101201|2010-06-07 05:00,7,15.06,15.14,15.06,15.1,486
20101201|2010-06-07 05:30,7,15.13,15.15,15.11,15.11,175
20101201|2010-06-07 06:00,7,15.12,15.19,15.12,15.14,471
20101201|2010-06-07 06:30,7,15.14,15.14,15.1,15.1,90
20101201|2010-06-07 07:00,7,15.12,15.16,15.12,15.16,65
20101201|2010-06-07 07:30,7,15.15,15.2,15.15,15.18,529
20101201|2010-06-07 08:00,7,15.18,15.19,15.13,15.13,272
20101201|2010-06-07 08:30,7,15.13,15.13,15.06,15.13,266
20101201|2010-06-07 09:00,7,15.12,15.2,15.12,15.17,345
20101201|2010-06-07 09:30,7,15.19,15.2,15.13,15.15,359
20101201|2010-06-07 10:00,7,15.16,15.16,15.13,15.13,156
20101201|2010-06-07 10:30,7,15.17,15.24,15.17,15.2,182
20101201|2010-06-08 01:00,8,15.22,15.35,15.22,15.29,152
20101201|2010-06-08 01:30,8,15.31,15.36,15.28,15.36,347
20101201|2010-06-08 02:00,8,15.36,15.36,15.29,15.33,386
20101201|2010-06-08 02:30,8,15.32,15.32,15.26,15.29,162
20101201|2010-06-08 03:00,8,15.27,15.36,15.26,15.35,314
20101201|2010-06-08 03:30,8,15.35,15.35,15.29,15.29,284
20101201|2010-06-08 04:00,8,15.29,15.3,15.25,15.27,590
20101201|2010-06-08 04:30,8,15.28,15.29,15.26,15.28,76
20101201|2010-06-08 05:00,8,15.27,15.31,15.27,15.31,206
20101201|2010-06-08 05:30,8,15.32,15.33,15.3,15.33,160
20101201|2010-06-08 06:00,8,15.33,15.37,15.33,15.36,426
20101201|2010-06-08 06:30,8,15.36,15.36,15.35,15.36,18
20101201|2010-06-08 07:00,8,15.35,15.41,15.35,15.39,230
20101201|2010-06-08 07:30,8,15.4,15.46,15.4,15.42,617
20101201|2010-06-08 08:00,8,15.43,15.52,15.42,15.48,594
20101201|2010-06-08 08:30,8,15.5,15.69,15.5,15.53,2201
20101201|2010-06-08 09:00,8,15.55,15.57,15.5,15.52,908
20101201|2010-06-08 09:30,8,15.53,15.57,15.47,15.54,640
20101201|2010-06-08 10:00,8,15.53,15.7,15.53,15.7,437
20101201|2010-06-08 10:30,8,15.69,15.73,15.66,15.71,1156
20101201|2010-06-09 01:00,9,15.79,15.79,15.68,15.75,292
20101201|2010-06-09 01:30,9,15.71,15.73,15.68,15.7,297
20101201|2010-06-09 02:00,9,15.72,15.72,15.65,15.67,510
20101201|2010-06-09 02:30,9,15.68,15.74,15.64,15.65,731
20101201|2010-06-09 03:00,9,15.65,15.68,15.61,15.68,174
20101201|2010-06-09 03:30,9,15.66,15.68,15.66,15.68,37
20101201|2010-06-09 04:00,9,15.67,15.68,15.57,15.57,489
20101201|2010-06-09 04:30,9,15.59,15.67,15.58,15.66,237
20101201|2010-06-09 05:00,9,15.65,15.69,15.64,15.69,225
20101201|2010-06-09 05:30,9,15.69,15.76,15.69,15.75,1193
20101201|2010-06-09 06:00,9,15.74,15.79,15.7,15.71,754
20101201|2010-06-09 06:30,9,15.71,15.78,15.71,15.75,718
20101201|2010-06-09 07:00,9,15.74,15.94,15.73,15.89,1834
20101201|2010-06-09 07:30,9,15.88,15.91,15.86,15.86,179
20101201|2010-06-09 08:00,9,15.87,15.94,15.84,15.85,348
20101201|2010-06-09 08:30,9,15.88,15.89,15.82,15.83,195
20101201|2010-06-09 09:00,9,15.84,15.86,15.77,15.86,746
20101201|2010-06-09 09:30,9,15.85,15.85,15.77,15.82,293
20101201|2010-06-09 10:00,9,15.83,15.83,15.74,15.74,239
20101201|2010-06-09 10:30,9,15.78,15.78,15.75,15.75,304
20101201|2010-06-10 01:00,10,15.85,15.86,15.74,15.74,215
20101201|2010-06-10 01:30,10,15.73,15.94,15.73,15.9,532
20101201|2010-06-10 02:00,10,15.9,15.9,15.81,15.81,793
20101201|2010-06-10 02:30,10,15.81,15.82,15.76,15.79,282
20101201|2010-06-10 03:00,10,15.8,15.8,15.72,15.75,226
20101201|2010-06-10 03:30,10,15.75,15.83,15.75,15.82,454
20101201|2010-06-10 04:00,10,15.84,15.85,15.69,15.76,966
20101201|2010-06-10 04:30,10,15.75,15.78,15.6,15.66,759
20101201|2010-06-10 05:00,10,15.67,15.78,15.67,15.78,379
20101201|2010-06-10 05:30,10,15.78,15.82,15.76,15.78,282
20101201|2010-06-10 06:00,10,15.78,15.8,15.77,15.79,340
20101201|2010-06-10 06:30,10,15.8,15.8,15.76,15.78,298
20101201|2010-06-10 07:00,10,15.77,15.79,15.71,15.79,310
20101201|2010-06-10 07:30,10,15.79,15.8,15.72,15.73,874
20101201|2010-06-10 08:00,10,15.73,15.75,15.61,15.64,939
20101201|2010-06-10 08:30,10,15.64,15.69,15.64,15.66,303
20101201|2010-06-10 09:00,10,15.69,15.71,15.63,15.65,720
20101201|2010-06-10 09:30,10,15.62,15.64,15.57,15.57,400
20101201|2010-06-10 10:00,10,15.56,15.56,15.46,15.46,731
20101201|2010-06-10 10:30,10,15.5,15.5,15.4,15.45,652
20101201|2010-06-11 01:00,11,15.43,15.55,15.4,15.46,185
20101201|2010-06-11 01:30,11,15.45,15.45,15.37,15.38,466
20101201|2010-06-11 02:00,11,15.37,15.39,15.34,15.35,595
20101201|2010-06-11 02:30,11,15.35,15.38,15.34,15.37,178
20101201|2010-06-11 03:00,11,15.4,15.43,15.39,15.43,247
20101201|2010-06-11 03:30,11,15.44,15.48,15.42,15.48,382
20101201|2010-06-11 04:00,11,15.48,15.49,15.46,15.46,91
20101201|2010-06-11 04:30,11,15.46,15.54,15.45,15.51,92
20101201|2010-06-11 05:00,11,15.52,15.53,15.51,15.51,42
20101201|2010-06-11 05:30,11,15.53,15.59,15.51,15.59,160
20101201|2010-06-11 06:00,11,15.58,15.58,15.55,15.57,33
20101201|2010-06-11 06:30,11,15.57,15.57,15.54,15.54,28
20101201|2010-06-11 07:00,11,15.58,15.63,15.56,15.59,122
20101201|2010-06-11 07:30,11,15.55,15.57,15.52,15.57,583
20101201|2010-06-11 08:00,11,15.56,15.61,15.55,15.6,158
20101201|2010-06-11 08:30,11,15.57,15.59,15.57,15.59,16
20101201|2010-06-11 09:00,11,15.59,15.64,15.59,15.64,362
20101201|2010-06-11 09:30,11,15.61,15.63,15.6,15.6,59
20101201|2010-06-11 10:00,11,15.6,15.6,15.55,15.55,179
20101201|2010-06-11 10:30,11,15.54,15.66,15.54,15.66,279
20101201|2010-06-11 11:00,11,15.66,15.66,15.66,15.66,5
20101201|2010-06-14 01:00,14,15.68,15.78,15.61,15.78,260
20101201|2010-06-14 01:30,14,15.74,15.77,15.71,15.77,287
20101201|2010-06-14 02:00,14,15.76,15.86,15.72,15.8,597
20101201|2010-06-14 02:30,14,15.8,15.84,15.78,15.81,203
20101201|2010-06-14 03:00,14,15.78,15.78,15.75,15.76,129
20101201|2010-06-14 03:30,14,15.75,15.77,15.72,15.75,277
20101201|2010-06-14 04:00,14,15.77,15.85,15.77,15.84,742
20101201|2010-06-14 04:30,14,15.79,15.82,15.76,15.76,57
20101201|2010-06-14 05:00,14,15.76,15.83,15.76,15.82,172
20101201|2010-06-14 05:30,14,15.82,15.85,15.81,15.81,450
20101201|2010-06-14 06:00,14,15.8,15.82,15.8,15.81,102
20101201|2010-06-14 06:30,14,15.8,15.83,15.8,15.8,21
20101201|2010-06-14 07:00,14,15.8,15.83,15.79,15.8,54
20101201|2010-06-14 07:30,14,15.81,15.85,15.81,15.84,387
20101201|2010-06-14 08:00,14,15.84,15.88,15.83,15.83,567
20101201|2010-06-14 08:30,14,15.85,15.86,15.77,15.78,106
20101201|2010-06-14 09:00,14,15.78,15.85,15.78,15.85,184
20101201|2010-06-14 09:30,14,15.84,15.87,15.82,15.86,247
20101201|2010-06-14 10:00,14,15.86,15.92,15.83,15.92,1507
20101201|2010-06-14 10:30,14,15.91,15.92,15.85,15.88,463
20101201|2010-06-15 01:00,15,15.95,15.98,15.89,15.91,299
20101201|2010-06-15 01:30,15,15.92,15.97,15.92,15.95,273
20101201|2010-06-15 02:00,15,15.93,16.05,15.93,16,719
20101201|2010-06-15 02:30,15,16,16.05,15.99,16.04,389
20101201|2010-06-15 03:00,15,16.04,16.04,15.95,15.97,575
20101201|2010-06-15 03:30,15,15.97,16.05,15.97,15.99,354
20101201|2010-06-15 04:00,15,16,16.04,15.98,16.04,386
20101201|2010-06-15 04:30,15,16.04,16.11,16,16.11,886
20101201|2010-06-15 05:00,15,16.11,16.12,16.06,16.08,281
20101201|2010-06-15 05:30,15,16.09,16.1,16.08,16.1,226
20101201|2010-06-15 06:00,15,16.09,16.1,16.03,16.06,201
20101201|2010-06-15 06:30,15,16.05,16.09,16.05,16.06,113
20101201|2010-06-15 07:00,15,16.05,16.06,16.01,16.05,449
20101201|2010-06-15 07:30,15,16.05,16.06,15.99,16.01,536
20101201|2010-06-15 08:00,15,16,16,15.95,15.96,332
20101201|2010-06-15 08:30,15,15.95,15.95,15.87,15.95,1916
20101201|2010-06-15 09:00,15,15.95,15.97,15.83,15.84,763
20101201|2010-06-15 09:30,15,15.84,15.89,15.82,15.85,491
20101201|2010-06-15 10:00,15,15.85,15.88,15.79,15.82,472
20101201|2010-06-15 10:30,15,15.8,15.83,15.77,15.77,685
20101201|2010-06-16 01:00,16,15.82,15.94,15.75,15.84,700
20101201|2010-06-16 01:30,16,15.83,15.89,15.78,15.88,307
20101201|2010-06-16 02:00,16,15.9,15.9,15.83,15.83,294
20101201|2010-06-16 02:30,16,15.83,15.85,15.7,15.78,565
20101201|2010-06-16 03:00,16,15.79,15.79,15.7,15.74,231
20101201|2010-06-16 03:30,16,15.73,15.8,15.73,15.78,114
20101201|2010-06-16 04:00,16,15.78,15.79,15.76,15.77,161
20101201|2010-06-16 04:30,16,15.75,15.78,15.75,15.75,36
20101201|2010-06-16 05:00,16,15.75,15.75,15.69,15.69,486
20101201|2010-06-16 05:30,16,15.68,15.7,15.65,15.65,230
20101201|2010-06-16 06:00,16,15.65,15.68,15.63,15.64,325
20101201|2010-06-16 06:30,16,15.65,15.65,15.64,15.65,211
20101201|2010-06-16 07:00,16,15.64,15.72,15.63,15.65,511
20101201|2010-06-16 07:30,16,15.64,15.68,15.62,15.65,362
20101201|2010-06-16 08:00,16,15.65,15.71,15.63,15.67,452
20101201|2010-06-16 08:30,16,15.66,15.7,15.66,15.7,37
20101201|2010-06-16 09:00,16,15.7,15.71,15.67,15.71,133
20101201|2010-06-16 09:30,16,15.69,15.71,15.63,15.64,246
20101201|2010-06-16 10:00,16,15.64,15.64,15.58,15.6,365
20101201|2010-06-16 10:30,16,15.59,15.6,15.54,15.55,700
20101201|2010-06-17 01:00,17,15.62,15.62,15.58,15.58,20
20101201|2010-06-17 01:30,17,15.58,15.73,15.58,15.7,1271
20101201|2010-06-17 02:00,17,15.71,15.73,15.65,15.65,446
20101201|2010-06-17 02:30,17,15.69,15.76,15.69,15.7,258
20101201|2010-06-17 03:00,17,15.68,15.71,15.68,15.7,232
20101201|2010-06-17 03:30,17,15.7,15.74,15.7,15.71,188
20101201|2010-06-17 04:00,17,15.7,15.73,15.68,15.71,156
20101201|2010-06-17 04:30,17,15.7,15.71,15.68,15.68,21
20101201|2010-06-17 05:00,17,15.69,15.71,15.67,15.68,76
20101201|2010-06-17 05:30,17,15.66,15.67,15.63,15.66,296
20101201|2010-06-17 06:00,17,15.67,15.67,15.64,15.67,42
20101201|2010-06-17 06:30,17,15.66,15.66,15.6,15.62,280
20101201|2010-06-17 07:00,17,15.61,15.61,15.59,15.59,233
20101201|2010-06-17 07:30,17,15.57,15.61,15.57,15.61,639
20101201|2010-06-17 08:00,17,15.6,15.61,15.58,15.61,378
20101201|2010-06-17 08:30,17,15.6,15.6,15.58,15.58,145
20101201|2010-06-17 09:00,17,15.57,15.57,15.5,15.5,1437
20101201|2010-06-17 09:30,17,15.51,15.58,15.5,15.56,413
20101201|2010-06-17 10:00,17,15.56,15.63,15.56,15.61,438
20101201|2010-06-17 10:30,17,15.63,15.73,15.63,15.73,670
20101201|2010-06-17 11:00,17,15.73,15.73,15.73,15.73,1
20101201|2010-06-18 01:00,18,15.77,15.8,15.7,15.71,87
20101201|2010-06-18 01:30,18,15.71,15.83,15.71,15.82,260
20101201|2010-06-18 02:00,18,15.81,15.82,15.78,15.8,853
20101201|2010-06-18 02:30,18,15.75,15.8,15.75,15.8,98
20101201|2010-06-18 03:00,18,15.76,15.81,15.76,15.8,286
20101201|2010-06-18 03:30,18,15.78,15.78,15.73,15.73,179
20101201|2010-06-18 04:00,18,15.73,15.75,15.71,15.75,127
20101201|2010-06-18 04:30,18,15.71,15.73,15.71,15.72,286
20101201|2010-06-18 05:00,18,15.72,15.72,15.64,15.64,266
20101201|2010-06-18 05:30,18,15.63,15.7,15.63,15.7,1186
20101201|2010-06-18 06:00,18,15.72,15.73,15.68,15.7,72
20101201|2010-06-18 06:30,18,15.72,15.72,15.7,15.7,75
20101201|2010-06-18 07:00,18,15.7,15.71,15.68,15.71,41
20101201|2010-06-18 07:30,18,15.7,15.73,15.7,15.71,266
20101201|2010-06-18 08:00,18,15.71,15.73,15.7,15.73,210
20101201|2010-06-18 08:30,18,15.73,15.77,15.73,15.75,394
20101201|2010-06-18 09:00,18,15.74,15.74,15.72,15.73,225
20101201|2010-06-18 10:00,18,15.71,15.73,15.7,15.7,213
20101201|2010-06-18 10:30,18,15.69,15.8,15.69,15.8,429
20101201|2010-06-18 11:00,18,15.8,15.8,15.8,15.8,10
20101201|2010-06-21 01:00,21,15.84,16.04,15.84,15.95,317
20101201|2010-06-21 01:30,21,15.95,16,15.88,16,77
20101201|2010-06-21 02:00,21,16,16.01,15.93,15.94,164
20101201|2010-06-21 02:30,21,15.94,15.94,15.88,15.91,184
20101201|2010-06-21 03:00,21,15.89,15.9,15.88,15.89,92
20101201|2010-06-21 03:30,21,15.89,15.94,15.87,15.88,118
20101201|2010-06-21 04:00,21,15.89,15.92,15.88,15.89,95
20101201|2010-06-21 04:30,21,15.89,15.89,15.86,15.88,103
20101201|2010-06-21 05:00,21,15.88,15.91,15.87,15.87,72
20101201|2010-06-21 05:30,21,15.9,15.92,15.89,15.9,89
20101201|2010-06-21 06:00,21,15.89,15.93,15.89,15.93,156
20101201|2010-06-21 06:30,21,15.93,15.93,15.9,15.9,82
20101201|2010-06-21 07:00,21,15.89,15.9,15.88,15.9,95
20101201|2010-06-21 07:30,21,15.9,15.91,15.89,15.9,151
20101201|2010-06-21 08:00,21,15.9,15.93,15.9,15.93,553
20101201|2010-06-21 08:30,21,15.94,15.95,15.92,15.94,289
20101201|2010-06-21 09:00,21,15.94,15.94,15.89,15.9,167
20101201|2010-06-21 09:30,21,15.9,15.91,15.8,15.83,470
20101201|2010-06-21 10:00,21,15.84,15.9,15.83,15.86,228
20101201|2010-06-21 10:30,21,15.84,15.85,15.81,15.83,716
20101201|2010-06-22 01:00,22,15.77,15.83,15.73,15.75,460
20101201|2010-06-22 01:30,22,15.75,15.77,15.71,15.72,829
20101201|2010-06-22 02:00,22,15.71,15.74,15.58,15.58,776
20101201|2010-06-22 02:30,22,15.59,15.67,15.58,15.66,296
20101201|2010-06-22 03:00,22,15.67,15.7,15.67,15.69,141
20101201|2010-06-22 03:30,22,15.68,15.68,15.66,15.66,257
20101201|2010-06-22 04:00,22,15.66,15.66,15.57,15.58,385
20101201|2010-06-22 04:30,22,15.57,15.6,15.48,15.5,1750
20101201|2010-06-22 05:00,22,15.5,15.5,15.4,15.48,1040
20101201|2010-06-22 05:30,22,15.45,15.47,15.44,15.46,78
20101201|2010-06-22 06:00,22,15.48,15.5,15.47,15.48,72
20101201|2010-06-22 06:30,22,15.47,15.48,15.47,15.48,76
20101201|2010-06-22 07:00,22,15.49,15.5,15.47,15.5,65
20101201|2010-06-22 07:30,22,15.49,15.55,15.49,15.53,390
20101201|2010-06-22 08:00,22,15.52,15.57,15.52,15.53,343
20101201|2010-06-22 08:30,22,15.55,15.55,15.5,15.5,173
20101201|2010-06-22 09:00,22,15.5,15.5,15.42,15.42,811
20101201|2010-06-22 09:30,22,15.42,15.45,15.36,15.36,724
20101201|2010-06-22 10:00,22,15.37,15.37,15.31,15.34,786
20101201|2010-06-22 10:30,22,15.34,15.37,15.33,15.36,519
20101201|2010-06-23 01:00,23,15.39,15.39,15.29,15.29,88
20101201|2010-06-23 01:30,23,15.29,15.44,15.29,15.34,164
20101201|2010-06-23 02:00,23,15.37,15.37,15.22,15.25,922
20101201|2010-06-23 02:30,23,15.25,15.25,15.11,15.16,1174
20101201|2010-06-23 03:00,23,15.19,15.28,15.18,15.28,409
20101201|2010-06-23 03:30,23,15.27,15.27,15.23,15.25,428
20101201|2010-06-23 04:00,23,15.26,15.35,15.26,15.35,416
20101201|2010-06-23 04:30,23,15.36,15.39,15.3,15.39,528
20101201|2010-06-23 05:00,23,15.37,15.38,15.35,15.35,144
20101201|2010-06-23 05:30,23,15.35,15.4,15.34,15.4,173
20101201|2010-06-23 06:00,23,15.4,15.5,15.4,15.5,284
20101201|2010-06-23 06:30,23,15.47,15.47,15.43,15.45,124
20101201|2010-06-23 07:00,23,15.45,15.5,15.41,15.41,276
20101201|2010-06-23 07:30,23,15.41,15.46,15.39,15.45,422
20101201|2010-06-23 08:00,23,15.43,15.5,15.39,15.4,898
20101201|2010-06-23 08:30,23,15.43,15.43,15.35,15.39,235
20101201|2010-06-23 09:00,23,15.36,15.39,15.29,15.32,393
20101201|2010-06-23 09:30,23,15.28,15.36,15.26,15.36,510
20101201|2010-06-23 10:00,23,15.37,15.37,15.31,15.37,75
20101201|2010-06-23 10:30,23,15.33,15.39,15.31,15.37,469
20101201|2010-06-24 01:00,24,15.31,15.42,15.31,15.39,24
20101201|2010-06-24 01:30,24,15.37,15.39,15.32,15.37,254
20101201|2010-06-24 02:00,24,15.39,15.45,15.37,15.41,448
20101201|2010-06-24 02:30,24,15.41,15.44,15.4,15.44,193
20101201|2010-06-24 03:00,24,15.42,15.6,15.41,15.52,879
20101201|2010-06-24 03:30,24,15.51,15.52,15.43,15.45,639
20101201|2010-06-24 04:00,24,15.44,15.47,15.39,15.47,483
20101201|2010-06-24 04:30,24,15.43,15.5,15.42,15.47,242
20101201|2010-06-24 05:00,24,15.46,15.49,15.44,15.46,217
20101201|2010-06-24 05:30,24,15.48,15.49,15.43,15.43,204
20101201|2010-06-24 06:00,24,15.4,15.45,15.4,15.44,220
20101201|2010-06-24 06:30,24,15.45,15.45,15.44,15.44,102
20101201|2010-06-24 07:00,24,15.44,15.44,15.39,15.41,521
20101201|2010-06-24 07:30,24,15.4,15.42,15.4,15.42,116
20101201|2010-06-24 08:00,24,15.4,15.42,15.31,15.32,772
20101201|2010-06-24 08:30,24,15.33,15.38,15.32,15.35,200
20101201|2010-06-24 09:00,24,15.32,15.34,15.25,15.3,859
20101201|2010-06-24 09:30,24,15.29,15.34,15.27,15.3,97
20101201|2010-06-24 10:00,24,15.32,15.33,15.17,15.2,753
20101201|2010-06-24 10:30,24,15.21,15.27,15.2,15.27,173
20101201|2010-06-25 01:00,25,15.3,15.3,15.15,15.16,224
20101201|2010-06-25 01:30,25,15.16,15.17,15.1,15.12,399
20101201|2010-06-25 02:00,25,15.13,15.22,15.12,15.2,176
20101201|2010-06-25 02:30,25,15.19,15.26,15.18,15.2,560
20101201|2010-06-25 03:00,25,15.2,15.24,15.17,15.2,80
20101201|2010-06-25 03:30,25,15.2,15.2,15.16,15.17,115
20101201|2010-06-25 04:00,25,15.15,15.17,15.08,15.13,575
20101201|2010-06-25 04:30,25,15.14,15.14,15.1,15.1,307
20101201|2010-06-25 05:00,25,15.11,15.13,15.1,15.11,124
20101201|2010-06-25 05:30,25,15.11,15.19,15.1,15.18,171
20101201|2010-06-25 06:00,25,15.16,15.18,15.15,15.17,87
20101201|2010-06-25 06:30,25,15.19,15.25,15.19,15.22,387
20101201|2010-06-25 07:00,25,15.22,15.3,15.19,15.24,504
20101201|2010-06-25 07:30,25,15.22,15.35,15.22,15.34,573
20101201|2010-06-25 08:00,25,15.34,15.4,15.31,15.38,288
20101201|2010-06-25 08:30,25,15.36,15.36,15.3,15.31,77
20101201|2010-06-25 09:00,25,15.3,15.31,15.27,15.3,149
20101201|2010-06-25 09:30,25,15.3,15.33,15.23,15.28,186
20101201|2010-06-25 10:00,25,15.24,15.35,15.24,15.34,277
20101201|2010-06-25 10:30,25,15.35,15.45,15.34,15.43,749
20101201|2010-06-25 11:00,25,15.45,15.45,15.45,15.45,1
20101201|2010-06-28 01:00,28,15.47,15.5,15.4,15.43,216
20101201|2010-06-28 01:30,28,15.39,15.45,15.37,15.4,228
20101201|2010-06-28 02:00,28,15.4,15.41,15.32,15.33,246
20101201|2010-06-28 02:30,28,15.35,15.35,15.34,15.35,33
20101201|2010-06-28 03:00,28,15.37,15.46,15.35,15.46,286
20101201|2010-06-28 03:30,28,15.46,15.5,15.44,15.46,133
20101201|2010-06-28 04:00,28,15.47,15.47,15.43,15.47,143
20101201|2010-06-28 04:30,28,15.47,15.52,15.46,15.51,479
20101201|2010-06-28 05:00,28,15.5,15.52,15.48,15.5,573
20101201|2010-06-28 05:30,28,15.48,15.49,15.42,15.42,44
20101201|2010-06-28 06:00,28,15.44,15.49,15.4,15.49,114
20101201|2010-06-28 06:30,28,15.49,15.54,15.49,15.52,344
20101201|2010-06-28 07:00,28,15.51,15.53,15.46,15.52,251
20101201|2010-06-28 07:30,28,15.53,15.53,15.48,15.48,190
20101201|2010-06-28 08:00,28,15.5,15.53,15.49,15.5,211
20101201|2010-06-28 08:30,28,15.5,15.5,15.46,15.47,158
20101201|2010-06-28 09:00,28,15.46,15.47,15.45,15.47,47
20101201|2010-06-28 09:30,28,15.45,15.45,15.38,15.4,283
20101201|2010-06-28 10:00,28,15.4,15.45,15.4,15.45,461
20101201|2010-06-28 10:30,28,15.43,15.44,15.41,15.43,282
20101201|2010-06-28 11:00,28,15.43,15.43,15.43,15.43,2
20101201|2010-06-29 01:00,29,15.33,15.48,15.33,15.45,915
20101201|2010-06-29 01:30,29,15.44,15.53,15.44,15.52,954
20101201|2010-06-29 02:00,29,15.51,15.53,15.45,15.53,519
20101201|2010-06-29 02:30,29,15.52,15.52,15.48,15.49,74
20101201|2010-06-29 03:00,29,15.49,15.49,15.39,15.43,472
20101201|2010-06-29 03:30,29,15.43,15.43,15.36,15.36,744
20101201|2010-06-29 04:00,29,15.38,15.42,15.36,15.4,221
20101201|2010-06-29 04:30,29,15.41,15.41,15.32,15.33,371
20101201|2010-06-29 05:00,29,15.33,15.35,15.28,15.35,342
20101201|2010-06-29 05:30,29,15.34,15.35,15.34,15.34,316
20101201|2010-06-29 06:00,29,15.32,15.35,15.3,15.34,165
20101201|2010-06-29 06:30,29,15.3,15.32,15.25,15.29,234
20101201|2010-06-29 07:00,29,15.27,15.27,15.21,15.21,372
20101201|2010-06-29 07:30,29,15.2,15.25,15.19,15.24,1248
20101201|2010-06-29 08:00,29,15.23,15.24,15.2,15.2,203
20101201|2010-06-29 08:30,29,15.2,15.24,15.19,15.24,764
20101201|2010-06-29 09:00,29,15.22,15.23,15.15,15.16,614
20101201|2010-06-29 09:30,29,15.17,15.23,15.17,15.21,740
20101201|2010-06-29 10:00,29,15.2,15.21,15.16,15.21,229
20101201|2010-06-29 10:30,29,15.18,15.24,15.16,15.23,355
20101201|2010-06-30 01:00,30,15.16,15.16,15.07,15.11,375
20101201|2010-06-30 01:30,30,15.09,15.2,15.07,15.15,795
20101201|2010-06-30 02:00,30,15.14,15.16,15.1,15.15,193
20101201|2010-06-30 02:30,30,15.15,15.18,15.13,15.17,257
20101201|2010-06-30 03:00,30,15.17,15.25,15.17,15.25,863
20101201|2010-06-30 03:30,30,15.24,15.24,15.18,15.22,94
20101201|2010-06-30 04:00,30,15.21,15.27,15.19,15.26,691
20101201|2010-06-30 04:30,30,15.24,15.27,15.2,15.26,444
20101201|2010-06-30 05:00,30,15.26,15.26,15.23,15.23,106
20101201|2010-06-30 05:30,30,15.24,15.24,15.2,15.22,117
20101201|2010-06-30 06:00,30,15.21,15.22,15.21,15.22,34
20101201|2010-06-30 06:30,30,15.24,15.24,15.24,15.24,15
20101201|2010-06-30 07:00,30,15.22,15.25,15.17,15.2,192
20101201|2010-06-30 07:30,30,15.19,15.21,15.15,15.15,231
20101201|2010-06-30 08:00,30,15.18,15.22,15.14,15.22,325
20101201|2010-06-30 08:30,30,15.22,15.23,15.2,15.22,138
20101201|2010-06-30 09:00,30,15.19,15.22,15.19,15.22,113
20101201|2010-06-30 09:30,30,15.2,15.21,15.16,15.18,232
20101201|2010-06-30 10:00,30,15.17,15.24,15.16,15.24,169
20101201|2010-06-30 10:30,30,15.25,15.28,15.24,15.28,504
20101201|2010-06-30 11:00,30,15.26,15.26,15.26,15.26,5
20101201|2010-07-01 01:00,1,15.24,15.24,15.11,15.12,147
20101201|2010-07-01 01:30,1,15.11,15.13,15.1,15.13,41
20101201|2010-07-01 02:00,1,15.12,15.28,15.12,15.15,967
20101201|2010-07-01 02:30,1,15.17,15.21,15.11,15.16,381
20101201|2010-07-01 03:00,1,15.2,15.25,15.2,15.24,137
20101201|2010-07-01 03:30,1,15.25,15.29,15.23,15.26,701
20101201|2010-07-01 04:00,1,15.23,15.24,15.18,15.18,178
20101201|2010-07-01 04:30,1,15.19,15.21,15.17,15.19,40
20101201|2010-07-01 05:00,1,15.19,15.22,15.17,15.22,21
20101201|2010-07-01 05:30,1,15.22,15.26,15.18,15.26,235
20101201|2010-07-01 06:00,1,15.25,15.28,15.25,15.27,94
20101201|2010-07-01 06:30,1,15.25,15.27,15.25,15.26,65
20101201|2010-07-01 07:00,1,15.25,15.28,15.24,15.27,119
20101201|2010-07-01 07:30,1,15.26,15.28,15.23,15.26,223
20101201|2010-07-01 08:00,1,15.26,15.28,15.24,15.28,284
20101201|2010-07-01 08:30,1,15.28,15.35,15.25,15.28,734
20101201|2010-07-01 09:00,1,15.27,15.27,15.18,15.19,493
20101201|2010-07-01 09:30,1,15.19,15.23,15.15,15.2,495
20101201|2010-07-01 10:00,1,15.22,15.22,15.14,15.22,180
20101201|2010-07-01 10:30,1,15.22,15.27,15.22,15.25,581
20101201|2010-07-02 01:00,2,15.25,15.35,15.25,15.3,127
20101201|2010-07-02 01:30,2,15.3,15.33,15.25,15.25,80
20101201|2010-07-02 02:00,2,15.25,15.28,15.2,15.23,449
20101201|2010-07-02 02:30,2,15.25,15.27,15.24,15.26,135
20101201|2010-07-02 03:00,2,15.25,15.28,15.25,15.28,98
20101201|2010-07-02 03:30,2,15.27,15.3,15.25,15.29,76
20101201|2010-07-02 04:00,2,15.28,15.28,15.13,15.17,987
20101201|2010-07-02 04:30,2,15.15,15.22,15.15,15.2,142
20101201|2010-07-02 05:00,2,15.2,15.21,15.18,15.18,32
20101201|2010-07-02 05:30,2,15.21,15.22,15.17,15.18,119
20101201|2010-07-02 06:00,2,15.19,15.2,15.19,15.19,21
20101201|2010-07-02 06:30,2,15.2,15.22,15.2,15.22,81
20101201|2010-07-02 07:00,2,15.23,15.26,15.23,15.25,180
20101201|2010-07-02 07:30,2,15.23,15.28,15.2,15.25,231
20101201|2010-07-02 08:00,2,15.25,15.3,15.25,15.28,263
20101201|2010-07-02 08:30,2,15.28,15.3,15.25,15.25,177
20101201|2010-07-02 09:00,2,15.29,15.29,15.26,15.29,205
20101201|2010-07-02 09:30,2,15.28,15.3,15.26,15.3,47
20101201|2010-07-02 10:00,2,15.3,15.34,15.3,15.33,274
20101201|2010-07-02 10:30,2,15.32,15.38,15.32,15.33,424
20101201|2010-07-02 11:00,2,15.37,15.37,15.37,15.37,1
20101201|2010-07-05 01:00,5,15.33,15.33,15.33,15.33,8
20101201|2010-07-05 01:30,5,15.38,15.4,15.35,15.35,122
20101201|2010-07-05 02:00,5,15.37,15.44,15.3,15.3,176
20101201|2010-07-05 02:30,5,15.3,15.33,15.29,15.31,96
20101201|2010-07-05 03:00,5,15.3,15.3,15.25,15.3,163
20101201|2010-07-05 03:30,5,15.3,15.3,15.3,15.3,114
20101201|2010-07-05 04:00,5,15.31,15.35,15.28,15.28,124
20101201|2010-07-05 04:30,5,15.28,15.31,15.27,15.31,124
20101201|2010-07-05 05:00,5,15.32,15.33,15.3,15.32,80
20101201|2010-07-05 05:30,5,15.31,15.32,15.28,15.28,79
20101201|2010-07-05 06:30,5,15.3,15.3,15.27,15.27,49
20101201|2010-07-05 07:00,5,15.29,15.31,15.29,15.3,224
20101201|2010-07-05 07:30,5,15.29,15.29,15.21,15.25,333
20101201|2010-07-05 08:00,5,15.22,15.24,15.21,15.21,81
20101201|2010-07-05 08:30,5,15.24,15.24,15.16,15.2,414
20101201|2010-07-05 09:00,5,15.2,15.23,15.19,15.2,371
20101201|2010-07-05 09:30,5,15.23,15.25,15.21,15.24,173
20101201|2010-07-05 10:00,5,15.26,15.35,15.26,15.33,154
20101201|2010-07-05 10:30,5,15.34,15.41,15.34,15.41,397
20101201|2010-07-05 11:00,5,15.39,15.39,15.39,15.39,5
20101201|2010-07-06 01:00,6,15.4,15.49,15.37,15.38,186
20101201|2010-07-06 01:30,6,15.4,15.43,15.35,15.35,251
20101201|2010-07-06 02:00,6,15.39,15.43,15.38,15.43,323
20101201|2010-07-06 02:30,6,15.42,15.43,15.37,15.37,360
20101201|2010-07-06 03:00,6,15.38,15.38,15.34,15.35,211
20101201|2010-07-06 03:30,6,15.35,15.38,15.35,15.35,83
20101201|2010-07-06 04:00,6,15.35,15.35,15.25,15.3,457
20101201|2010-07-06 04:30,6,15.28,15.3,15.28,15.3,229
20101201|2010-07-06 05:00,6,15.29,15.3,15.28,15.28,231
20101201|2010-07-06 05:30,6,15.29,15.29,15.23,15.25,451
20101201|2010-07-06 06:00,6,15.26,15.26,15.24,15.24,69
20101201|2010-07-06 06:30,6,15.25,15.26,15.21,15.22,150
20101201|2010-07-06 07:00,6,15.22,15.25,15.19,15.22,298
20101201|2010-07-06 07:30,6,15.21,15.23,15.18,15.19,270
20101201|2010-07-06 08:00,6,15.18,15.24,15.18,15.23,261
20101201|2010-07-06 08:30,6,15.24,15.24,15.22,15.22,60
20101201|2010-07-06 09:00,6,15.21,15.24,15.2,15.22,454
20101201|2010-07-06 09:30,6,15.22,15.26,15.22,15.25,390
20101201|2010-07-06 10:00,6,15.26,15.26,15.22,15.25,259
20101201|2010-07-06 10:30,6,15.25,15.25,15.12,15.16,1800
20101201|2010-07-07 01:00,7,15.25,15.25,14.9,15.02,406
20101201|2010-07-07 01:30,7,15.04,15.06,14.98,15.05,310
20101201|2010-07-07 02:00,7,15.05,15.05,14.95,14.96,806
20101201|2010-07-07 02:30,7,14.96,15.02,14.9,14.96,1181
20101201|2010-07-07 03:00,7,14.98,15.06,14.98,15.06,395
20101201|2010-07-07 03:30,7,15.06,15.07,15.06,15.06,41
20101201|2010-07-07 04:00,7,15.06,15.07,15.02,15.07,293
20101201|2010-07-07 04:30,7,15.07,15.07,14.99,14.99,1212
20101201|2010-07-07 05:00,7,14.98,15.04,14.95,15.02,263
20101201|2010-07-07 05:30,7,15,15,14.97,14.98,62
20101201|2010-07-07 06:00,7,14.99,14.99,14.97,14.97,103
20101201|2010-07-07 06:30,7,14.98,14.99,14.9,14.93,1073
20101201|2010-07-07 07:00,7,14.94,14.94,14.82,14.87,1014
20101201|2010-07-07 07:30,7,14.85,14.9,14.84,14.85,544
20101201|2010-07-07 08:00,7,14.85,14.9,14.85,14.86,378
20101201|2010-07-07 08:30,7,14.86,14.88,14.84,14.87,377
20101201|2010-07-07 09:00,7,14.87,14.94,14.86,14.87,504
20101201|2010-07-07 09:30,7,14.89,14.93,14.88,14.88,124
20101201|2010-07-07 10:00,7,14.87,14.92,14.85,14.89,261
20101201|2010-07-07 10:30,7,14.88,14.89,14.83,14.85,726
20101201|2010-07-07 11:00,7,14.85,14.85,14.85,14.85,5
20101201|2010-07-08 01:00,8,14.96,15.05,14.91,15.02,265
20101201|2010-07-08 01:30,8,15.01,15.02,14.94,14.94,78
20101201|2010-07-08 02:00,8,14.94,14.97,14.87,14.87,539
20101201|2010-07-08 02:30,8,14.87,14.9,14.83,14.9,1301
20101201|2010-07-08 03:00,8,14.88,14.9,14.8,14.8,572
20101201|2010-07-08 03:30,8,14.8,14.8,14.71,14.78,1125
20101201|2010-07-08 04:00,8,14.79,14.87,14.76,14.78,1346
20101201|2010-07-08 04:30,8,14.78,14.81,14.77,14.78,170
20101201|2010-07-08 05:00,8,14.78,14.79,14.75,14.77,357
20101201|2010-07-08 05:30,8,14.77,14.77,14.67,14.73,784
20101201|2010-07-08 06:00,8,14.72,14.76,14.7,14.75,620
20101201|2010-07-08 06:30,8,14.75,14.75,14.72,14.75,51
20101201|2010-07-08 07:00,8,14.75,14.8,14.74,14.78,358
20101201|2010-07-08 07:30,8,14.78,14.81,14.69,14.73,595
20101201|2010-07-08 08:00,8,14.72,14.73,14.68,14.68,98
20101201|2010-07-08 08:30,8,14.67,14.67,14.56,14.63,1066
20101201|2010-07-08 09:00,8,14.63,14.66,14.55,14.58,594
20101201|2010-07-08 09:30,8,14.58,14.58,14.52,14.54,520
20101201|2010-07-08 10:00,8,14.54,14.55,14.46,14.48,534
20101201|2010-07-08 10:30,8,14.47,14.48,14.36,14.42,1051
20101201|2010-07-08 11:00,8,14.42,14.42,14.42,14.42,5
20101201|2010-07-09 01:00,9,14.35,14.53,14.35,14.53,526
20101201|2010-07-09 01:30,9,14.54,14.64,14.5,14.59,794
20101201|2010-07-09 02:00,9,14.59,14.62,14.54,14.56,284
20101201|2010-07-09 02:30,9,14.58,14.58,14.54,14.56,213
20101201|2010-07-09 03:00,9,14.56,14.56,14.53,14.56,274
20101201|2010-07-09 03:30,9,14.57,14.57,14.5,14.5,230
20101201|2010-07-09 04:00,9,14.51,14.55,14.5,14.54,314
20101201|2010-07-09 04:30,9,14.51,14.53,14.46,14.46,225
20101201|2010-07-09 05:00,9,14.5,14.52,14.45,14.45,433
20101201|2010-07-09 05:30,9,14.46,14.49,14.44,14.48,280
20101201|2010-07-09 06:00,9,14.49,14.5,14.46,14.5,149
20101201|2010-07-09 06:30,9,14.49,14.49,14.47,14.47,83
20101201|2010-07-09 07:00,9,14.46,14.49,14.45,14.49,362
20101201|2010-07-09 07:30,9,14.5,14.5,14.49,14.49,140
20101201|2010-07-09 08:00,9,14.48,14.62,14.48,14.62,441
20101201|2010-07-09 08:30,9,14.62,14.65,14.57,14.61,595
20101201|2010-07-09 09:00,9,14.65,14.73,14.65,14.69,580
20101201|2010-07-09 09:30,9,14.72,14.72,14.65,14.69,322
20101201|2010-07-09 10:00,9,14.69,14.7,14.63,14.63,289
20101201|2010-07-09 10:30,9,14.61,14.68,14.56,14.67,421
20101201|2010-07-09 11:00,9,14.68,14.68,14.68,14.68,5
20101201|2010-07-12 01:00,12,14.64,14.67,14.6,14.67,210
20101201|2010-07-12 01:30,12,14.63,14.7,14.63,14.68,293
20101201|2010-07-12 02:00,12,14.7,14.73,14.68,14.7,195
20101201|2010-07-12 02:30,12,14.71,14.72,14.7,14.72,17
20101201|2010-07-12 03:00,12,14.7,14.7,14.66,14.66,54
20101201|2010-07-12 03:30,12,14.65,14.65,14.61,14.64,342
20101201|2010-07-12 04:00,12,14.63,14.63,14.55,14.55,671
20101201|2010-07-12 04:30,12,14.56,14.58,14.47,14.48,1187
20101201|2010-07-12 05:00,12,14.47,14.55,14.47,14.53,222
20101201|2010-07-12 05:30,12,14.53,14.53,14.44,14.44,253
20101201|2010-07-12 06:00,12,14.44,14.47,14.32,14.33,1444
20101201|2010-07-12 06:30,12,14.33,14.44,14.32,14.38,998
20101201|2010-07-12 07:00,12,14.41,14.41,14.36,14.36,96
20101201|2010-07-12 07:30,12,14.39,14.4,14.35,14.4,116
20101201|2010-07-12 08:00,12,14.4,14.44,14.39,14.42,321
20101201|2010-07-12 08:30,12,14.42,14.43,14.4,14.41,262
20101201|2010-07-12 09:00,12,14.4,14.41,14.36,14.38,516
20101201|2010-07-12 09:30,12,14.37,14.38,14.14,14.14,1063
20101201|2010-07-12 10:00,12,14.14,14.22,14.12,14.15,2230
20101201|2010-07-12 10:30,12,14.15,14.15,14.01,14.07,2493
20101201|2010-07-13 01:00,13,14.03,14.08,14,14.01,552
20101201|2010-07-13 01:30,13,14.02,14.09,14.02,14.05,689
20101201|2010-07-13 02:00,13,14.07,14.12,14.03,14.07,428
20101201|2010-07-13 02:30,13,14.04,14.1,14.04,14.06,218
20101201|2010-07-13 03:00,13,14.06,14.09,14.06,14.06,292
20101201|2010-07-13 03:30,13,14.07,14.07,14,14.02,579
20101201|2010-07-13 04:00,13,14.03,14.03,13.96,13.98,343
20101201|2010-07-13 04:30,13,14.01,14.03,14,14.03,192
20101201|2010-07-13 05:00,13,14.04,14.08,14.04,14.05,1077
20101201|2010-07-13 05:30,13,14.05,14.11,14.05,14.11,136
20101201|2010-07-13 06:00,13,14.11,14.22,14.1,14.17,84
20101201|2010-07-13 06:30,13,14.17,14.17,14.15,14.15,149
20101201|2010-07-13 07:00,13,14.15,14.15,14.1,14.1,193
20101201|2010-07-13 07:30,13,14.09,14.15,14.06,14.15,245
20101201|2010-07-13 08:00,13,14.15,14.22,14.12,14.15,663
20101201|2010-07-13 08:30,13,14.15,14.2,14.15,14.17,224
20101201|2010-07-13 09:00,13,14.18,14.18,14.07,14.08,213
20101201|2010-07-13 09:30,13,14.07,14.07,14.01,14.03,358
20101201|2010-07-13 10:00,13,14.02,14.02,13.8,13.86,1610
20101201|2010-07-13 10:30,13,13.85,13.87,13.77,13.86,1521
20101201|2010-07-14 01:00,14,13.8,13.89,13.75,13.8,143
20101201|2010-07-14 01:30,14,13.77,13.87,13.76,13.87,660
20101201|2010-07-14 02:00,14,13.87,13.88,13.84,13.88,408
20101201|2010-07-14 02:30,14,13.88,13.95,13.88,13.9,320
20101201|2010-07-14 03:00,14,13.9,13.9,13.81,13.81,390
20101201|2010-07-14 03:30,14,13.83,13.83,13.71,13.75,562
20101201|2010-07-14 04:00,14,13.75,13.78,13.7,13.74,640
20101201|2010-07-14 04:30,14,13.74,13.75,13.7,13.72,407
20101201|2010-07-14 05:00,14,13.72,13.75,13.71,13.73,187
20101201|2010-07-14 05:30,14,13.75,13.76,13.7,13.7,256
20101201|2010-07-14 06:00,14,13.7,13.7,13.61,13.69,992
20101201|2010-07-14 06:30,14,13.7,13.7,13.66,13.68,168
20101201|2010-07-14 07:00,14,13.7,13.7,13.68,13.7,600
20101201|2010-07-14 07:30,14,13.71,13.74,13.65,13.69,514
20101201|2010-07-14 08:00,14,13.68,13.69,13.66,13.68,234
20101201|2010-07-14 08:30,14,13.68,13.7,13.64,13.64,389
20101201|2010-07-14 09:00,14,13.64,13.66,13.63,13.63,152
20101201|2010-07-14 09:30,14,13.65,13.74,13.65,13.74,671
20101201|2010-07-14 10:00,14,13.72,13.84,13.72,13.84,303
20101201|2010-07-14 10:30,14,13.87,14.06,13.87,14.06,2063
20101201|2010-07-15 01:00,15,13.99,14.08,13.95,14,81
20101201|2010-07-15 01:30,15,14,14,13.91,13.98,266
20101201|2010-07-15 02:00,15,13.99,14.11,13.95,14.03,184
20101201|2010-07-15 02:30,15,14.04,14.05,14.02,14.03,92
20101201|2010-07-15 03:00,15,14.02,14.02,13.84,13.86,467
20101201|2010-07-15 03:30,15,13.88,14,13.88,13.91,430
20101201|2010-07-15 04:00,15,13.91,13.95,13.91,13.91,42
20101201|2010-07-15 04:30,15,13.92,13.92,13.84,13.88,442
20101201|2010-07-15 05:00,15,13.86,13.87,13.83,13.87,603
20101201|2010-07-15 05:30,15,13.85,13.87,13.85,13.86,48
20101201|2010-07-15 06:00,15,13.86,13.88,13.85,13.88,83
20101201|2010-07-15 06:30,15,13.9,13.9,13.87,13.89,83
20101201|2010-07-15 07:00,15,13.9,13.93,13.9,13.92,81
20101201|2010-07-15 07:30,15,13.93,13.95,13.93,13.95,177
20101201|2010-07-15 08:00,15,13.94,13.94,13.82,13.84,467
20101201|2010-07-15 08:30,15,13.83,13.83,13.75,13.8,674
20101201|2010-07-15 09:00,15,13.8,13.8,13.76,13.79,163
20101201|2010-07-15 09:30,15,13.8,13.93,13.8,13.92,482
20101201|2010-07-15 10:00,15,13.88,13.93,13.84,13.89,268
20101201|2010-07-15 10:30,15,13.89,13.99,13.88,13.99,277
20101201|2010-07-16 01:00,16,13.91,13.96,13.88,13.88,65
20101201|2010-07-16 01:30,16,13.91,13.95,13.89,13.95,26
20101201|2010-07-16 02:00,16,13.97,14.1,13.97,14.07,961
20101201|2010-07-16 02:30,16,14.09,14.21,14.09,14.15,888
20101201|2010-07-16 03:00,16,14.16,14.17,14.13,14.13,203
20101201|2010-07-16 03:30,16,14.13,14.13,14.07,14.1,728
20101201|2010-07-16 04:00,16,14.08,14.2,14.08,14.2,204
20101201|2010-07-16 04:30,16,14.21,14.22,14.13,14.2,393
20101201|2010-07-16 05:00,16,14.19,14.2,14.16,14.2,167
20101201|2010-07-16 05:30,16,14.2,14.3,14.2,14.25,866
20101201|2010-07-16 06:00,16,14.25,14.33,14.24,14.29,741
20101201|2010-07-16 06:30,16,14.29,14.31,14.26,14.27,167
20101201|2010-07-16 07:00,16,14.26,14.3,14.24,14.3,112
20101201|2010-07-16 07:30,16,14.3,14.33,14.3,14.3,157
20101201|2010-07-16 08:00,16,14.32,14.32,14.27,14.28,182
20101201|2010-07-16 08:30,16,14.29,14.29,14.2,14.24,92
20101201|2010-07-16 09:00,16,14.21,14.29,14.21,14.28,172
20101201|2010-07-16 09:30,16,14.26,14.39,14.26,14.38,570
20101201|2010-07-16 10:00,16,14.37,14.39,14.36,14.37,387
20101201|2010-07-16 10:30,16,14.34,14.35,14.22,14.29,536
20101201|2010-07-19 01:00,19,14.22,14.22,14.12,14.12,95
20101201|2010-07-19 01:30,19,14.11,14.18,14.06,14.06,413
20101201|2010-07-19 02:00,19,14.06,14.14,14.05,14.13,287
20101201|2010-07-19 02:30,19,14.11,14.23,14.11,14.17,755
20101201|2010-07-19 03:00,19,14.15,14.15,14.1,14.11,169
20101201|2010-07-19 03:30,19,14.13,14.19,14.12,14.16,122
20101201|2010-07-19 04:00,19,14.18,14.2,14.17,14.17,27
20101201|2010-07-19 04:30,19,14.18,14.21,14.18,14.21,126
20101201|2010-07-19 05:00,19,14.21,14.39,14.21,14.35,1001
20101201|2010-07-19 05:30,19,14.35,14.35,14.28,14.3,155
20101201|2010-07-19 06:00,19,14.35,14.37,14.33,14.33,113
20101201|2010-07-19 06:30,19,14.32,14.36,14.31,14.35,100
20101201|2010-07-19 07:00,19,14.38,14.45,14.38,14.41,474
20101201|2010-07-19 07:30,19,14.41,14.41,14.36,14.36,75
20101201|2010-07-19 08:00,19,14.38,14.46,14.35,14.44,655
20101201|2010-07-19 08:30,19,14.45,14.45,14.38,14.4,211
20101201|2010-07-19 09:00,19,14.4,14.43,14.38,14.38,779
20101201|2010-07-19 09:30,19,14.4,14.44,14.36,14.43,882
20101201|2010-07-19 10:00,19,14.45,14.51,14.45,14.5,918
20101201|2010-07-19 10:30,19,14.5,14.58,14.49,14.58,928
20101201|2010-07-20 01:00,20,14.58,14.65,14.5,14.5,106
20101201|2010-07-20 01:30,20,14.5,14.5,14.42,14.47,326
20101201|2010-07-20 02:00,20,14.47,14.5,14.44,14.45,178
20101201|2010-07-20 02:30,20,14.43,14.46,14.39,14.45,359
20101201|2010-07-20 03:00,20,14.45,14.51,14.45,14.51,347
20101201|2010-07-20 03:30,20,14.47,14.47,14.42,14.42,306
20101201|2010-07-20 04:00,20,14.45,14.45,14.4,14.42,171
20101201|2010-07-20 04:30,20,14.44,14.44,14.35,14.35,114
20101201|2010-07-20 05:00,20,14.37,14.38,14.31,14.35,312
20101201|2010-07-20 05:30,20,14.36,14.36,14.3,14.35,244
20101201|2010-07-20 06:00,20,14.35,14.36,14.33,14.35,164
20101201|2010-07-20 06:30,20,14.37,14.39,14.33,14.38,164
20101201|2010-07-20 07:00,20,14.39,14.39,14.28,14.3,403
20101201|2010-07-20 07:30,20,14.28,14.38,14.26,14.36,323
20101201|2010-07-20 08:00,20,14.37,14.43,14.3,14.33,412
20101201|2010-07-20 08:30,20,14.33,14.36,14.31,14.35,294
20101201|2010-07-20 09:00,20,14.34,14.34,14.25,14.26,326
20101201|2010-07-20 09:30,20,14.27,14.28,14.2,14.21,1261
20101201|2010-07-20 10:00,20,14.25,14.28,14.21,14.21,271
20101201|2010-07-20 10:30,20,14.21,14.27,14.18,14.22,243
20101201|2010-07-21 01:00,21,14.15,14.18,14.01,14.16,120
20101201|2010-07-21 01:30,21,14.13,14.27,14.13,14.2,235
20101201|2010-07-21 02:00,21,14.25,14.29,14.23,14.29,288
20101201|2010-07-21 02:30,21,14.28,14.3,14.25,14.26,47
20101201|2010-07-21 03:00,21,14.27,14.3,14.26,14.26,210
20101201|2010-07-21 03:30,21,14.26,14.26,14.16,14.19,374
20101201|2010-07-21 04:00,21,14.2,14.2,14.16,14.18,159
20101201|2010-07-21 04:30,21,14.15,14.18,14.13,14.18,128
20101201|2010-07-21 05:00,21,14.16,14.19,14.13,14.14,183
20101201|2010-07-21 05:30,21,14.13,14.13,14.06,14.06,588
20101201|2010-07-21 06:00,21,14.1,14.13,14.09,14.1,570
20101201|2010-07-21 06:30,21,14.11,14.13,14.11,14.11,116
20101201|2010-07-21 07:00,21,14.13,14.13,14.1,14.13,264
20101201|2010-07-21 07:30,21,14.13,14.13,13.98,14,1194
20101201|2010-07-21 08:00,21,14,14,13.9,13.99,2239
20101201|2010-07-21 08:30,21,13.99,14.02,13.93,13.94,564
20101201|2010-07-21 09:00,21,13.95,14.07,13.95,14.05,320
20101201|2010-07-21 09:30,21,14.02,14.02,13.9,13.9,958
20101201|2010-07-21 10:00,21,13.9,13.9,13.83,13.88,1037
20101201|2010-07-21 10:30,21,13.88,13.96,13.86,13.96,481
20101201|2010-07-21 11:00,21,13.99,13.99,13.99,13.99,3
20101201|2010-07-22 01:00,22,14.01,14.05,13.9,13.97,95
20101201|2010-07-22 01:30,22,13.99,14.01,13.96,13.98,519
20101201|2010-07-22 02:00,22,13.96,14,13.91,13.94,402
20101201|2010-07-22 02:30,22,13.91,13.92,13.85,13.9,579
20101201|2010-07-22 03:00,22,13.87,13.91,13.85,13.91,315
20101201|2010-07-22 03:30,22,13.92,13.93,13.91,13.93,47
20101201|2010-07-22 04:00,22,13.94,13.97,13.9,13.9,240
20101201|2010-07-22 04:30,22,13.91,13.95,13.9,13.95,120
20101201|2010-07-22 05:00,22,13.96,14,13.95,13.99,1460
20101201|2010-07-22 05:30,22,13.99,14,13.96,14,585
20101201|2010-07-22 06:00,22,14,14,13.99,14,247
20101201|2010-07-22 06:30,22,14,14.05,13.99,14.03,1745
20101201|2010-07-22 07:00,22,14.05,14.06,14.02,14.04,164
20101201|2010-07-22 07:30,22,14.03,14.09,14.03,14.05,133
20101201|2010-07-22 08:00,22,14.07,14.15,14.07,14.11,368
20101201|2010-07-22 08:30,22,14.11,14.14,14.11,14.14,195
20101201|2010-07-22 09:00,22,14.14,14.26,14.13,14.15,1506
20101201|2010-07-22 09:30,22,14.15,14.2,14.12,14.18,476
20101201|2010-07-22 10:00,22,14.17,14.31,14.17,14.25,647
20101201|2010-07-22 10:30,22,14.26,14.28,14.22,14.23,339
20101201|2010-07-23 01:00,23,14.25,14.26,14.17,14.24,24
20101201|2010-07-23 01:30,23,14.25,14.32,14.25,14.3,153
20101201|2010-07-23 02:00,23,14.28,14.3,14.21,14.21,210
20101201|2010-07-23 02:30,23,14.23,14.28,14.23,14.25,128
20101201|2010-07-23 03:00,23,14.26,14.27,14.18,14.18,241
20101201|2010-07-23 03:30,23,14.16,14.16,14.09,14.13,328
20101201|2010-07-23 04:00,23,14.13,14.17,14.1,14.17,110
20101201|2010-07-23 04:30,23,14.17,14.2,14.17,14.17,124
20101201|2010-07-23 05:00,23,14.15,14.18,14.14,14.14,27
20101201|2010-07-23 05:30,23,14.11,14.13,14.11,14.13,7
20101201|2010-07-23 06:00,23,14.14,14.15,14.12,14.12,4
20101201|2010-07-23 06:30,23,14.12,14.12,14.08,14.1,236
20101201|2010-07-23 07:00,23,14.08,14.08,14.07,14.07,32
20101201|2010-07-23 07:30,23,14.07,14.09,14.07,14.07,27
20101201|2010-07-23 08:00,23,14.05,14.07,14.03,14.05,435
20101201|2010-07-23 08:30,23,14.05,14.05,14.05,14.05,23
20101201|2010-07-23 09:00,23,14.04,14.07,14.04,14.07,24
20101201|2010-07-23 09:30,23,14.07,14.14,14.07,14.08,429
20101201|2010-07-23 10:00,23,14.1,14.1,14.05,14.05,29
20101201|2010-07-23 10:30,23,14.05,14.05,14,14,326
20101201|2010-07-26 01:00,26,14.13,14.13,13.95,13.95,208
20101201|2010-07-26 01:30,26,13.95,13.95,13.85,13.89,352
20101201|2010-07-26 02:00,26,13.9,13.97,13.87,13.87,250
20101201|2010-07-26 02:30,26,13.88,13.91,13.74,13.81,1122
20101201|2010-07-26 03:00,26,13.8,13.82,13.75,13.75,389
20101201|2010-07-26 03:30,26,13.74,13.8,13.73,13.74,173
20101201|2010-07-26 04:00,26,13.75,13.76,13.73,13.74,193
20101201|2010-07-26 04:30,26,13.75,13.75,13.67,13.72,913
20101201|2010-07-26 05:00,26,13.7,13.75,13.69,13.7,147
20101201|2010-07-26 05:30,26,13.72,13.74,13.7,13.73,95
20101201|2010-07-26 06:00,26,13.71,13.78,13.7,13.77,426
20101201|2010-07-26 06:30,26,13.77,13.79,13.73,13.73,143
20101201|2010-07-26 07:00,26,13.74,13.8,13.74,13.79,148
20101201|2010-07-26 07:30,26,13.78,13.8,13.73,13.74,273
20101201|2010-07-26 08:00,26,13.76,13.8,13.76,13.79,63
20101201|2010-07-26 08:30,26,13.79,13.8,13.76,13.79,46
20101201|2010-07-26 09:00,26,13.76,13.79,13.75,13.77,54
20101201|2010-07-26 09:30,26,13.77,13.77,13.73,13.75,174
20101201|2010-07-26 10:00,26,13.75,13.75,13.65,13.65,978
20101201|2010-07-26 10:30,26,13.65,13.68,13.48,13.51,1739
20101201|2010-07-27 01:00,27,13.54,13.54,13.36,13.48,777
20101201|2010-07-27 01:30,27,13.45,13.47,13.44,13.46,204
20101201|2010-07-27 02:00,27,13.48,13.49,13.45,13.49,258
20101201|2010-07-27 02:30,27,13.48,13.48,13.45,13.45,89
20101201|2010-07-27 03:00,27,13.48,13.55,13.47,13.5,284
20101201|2010-07-27 03:30,27,13.5,13.52,13.49,13.49,163
20101201|2010-07-27 04:00,27,13.49,13.49,13.43,13.44,115
20101201|2010-07-27 04:30,27,13.45,13.45,13.34,13.35,980
20101201|2010-07-27 05:00,27,13.35,13.49,13.35,13.42,212
20101201|2010-07-27 05:30,27,13.45,13.48,13.45,13.47,52
20101201|2010-07-27 06:00,27,13.46,13.57,13.46,13.57,438
20101201|2010-07-27 06:30,27,13.57,13.6,13.51,13.6,269
20101201|2010-07-27 07:00,27,13.58,13.62,13.51,13.53,569
20101201|2010-07-27 07:30,27,13.54,13.62,13.54,13.57,69
20101201|2010-07-27 08:00,27,13.6,13.66,13.6,13.6,80
20101201|2010-07-27 08:30,27,13.6,13.6,13.53,13.53,238
20101201|2010-07-27 09:00,27,13.53,13.53,13.5,13.51,76
20101201|2010-07-27 09:30,27,13.51,13.6,13.51,13.56,136
20101201|2010-07-27 10:00,27,13.56,13.57,13.49,13.54,136
20101201|2010-07-27 10:30,27,13.52,13.78,13.52,13.77,674
20101201|2010-07-28 01:00,28,13.61,13.74,13.61,13.74,126
20101201|2010-07-28 01:30,28,13.73,13.84,13.73,13.77,687
20101201|2010-07-28 02:00,28,13.77,13.77,13.76,13.76,419
20101201|2010-07-28 02:30,28,13.76,13.76,13.68,13.68,1280
20101201|2010-07-28 03:00,28,13.7,13.71,13.63,13.65,317
20101201|2010-07-28 03:30,28,13.65,13.72,13.65,13.67,46
20101201|2010-07-28 04:00,28,13.7,13.74,13.7,13.74,75
20101201|2010-07-28 04:30,28,13.71,13.71,13.68,13.68,37
20101201|2010-07-28 05:00,28,13.68,13.69,13.6,13.63,106
20101201|2010-07-28 05:30,28,13.66,13.69,13.64,13.69,31
20101201|2010-07-28 06:00,28,13.65,13.67,13.62,13.67,24
20101201|2010-07-28 06:30,28,13.69,13.71,13.69,13.71,157
20101201|2010-07-28 07:00,28,13.7,13.7,13.7,13.7,5
20101201|2010-07-28 07:30,28,13.67,13.67,13.61,13.62,267
20101201|2010-07-28 08:00,28,13.62,13.7,13.61,13.66,145
20101201|2010-07-28 08:30,28,13.67,13.67,13.65,13.65,90
20101201|2010-07-28 09:00,28,13.65,13.68,13.65,13.66,54
20101201|2010-07-28 09:30,28,13.63,13.67,13.61,13.67,111
20101201|2010-07-28 10:00,28,13.66,13.73,13.65,13.73,256
20101201|2010-07-28 10:30,28,13.73,13.78,13.73,13.76,437
20101201|2010-07-29 01:00,29,13.82,13.97,13.82,13.94,306
20101201|2010-07-29 01:30,29,13.9,13.97,13.88,13.89,424
20101201|2010-07-29 02:00,29,13.89,14.06,13.89,14,1038
20101201|2010-07-29 02:30,29,14.02,14.05,13.96,14,635
20101201|2010-07-29 03:00,29,14,14.05,13.97,14,335
20101201|2010-07-29 03:30,29,14,14.04,14,14.02,150
20101201|2010-07-29 04:00,29,14.03,14.09,14.03,14.07,659
20101201|2010-07-29 04:30,29,14.07,14.07,14.03,14.05,150
20101201|2010-07-29 05:00,29,14.03,14.03,13.95,13.95,609
20101201|2010-07-29 05:30,29,13.96,13.96,13.92,13.93,248
20101201|2010-07-29 06:00,29,13.92,13.98,13.92,13.98,67
20101201|2010-07-29 06:30,29,13.97,13.97,13.86,13.87,325
20101201|2010-07-29 07:00,29,13.9,13.93,13.85,13.9,322
20101201|2010-07-29 07:30,29,13.93,13.95,13.91,13.95,211
20101201|2010-07-29 08:00,29,13.98,14.04,13.96,14,429
20101201|2010-07-29 08:30,29,14.01,14.05,13.95,13.95,313
20101201|2010-07-29 09:00,29,13.98,13.99,13.97,13.97,16
20101201|2010-07-29 09:30,29,13.99,14.02,13.99,14.02,330
20101201|2010-07-29 10:00,29,14.02,14.04,14,14.04,783
20101201|2010-07-29 10:30,29,14.02,14.04,13.99,14.03,264
20101201|2010-07-30 01:00,30,14,14.05,14,14,134
20101201|2010-07-30 01:30,30,14.03,14.16,14.03,14.1,607
20101201|2010-07-30 02:00,30,14.12,14.15,14.11,14.12,289
20101201|2010-07-30 02:30,30,14.11,14.13,14.09,14.1,171
20101201|2010-07-30 03:00,30,14.12,14.12,14.06,14.1,417
20101201|2010-07-30 03:30,30,14.1,14.14,14.1,14.13,248
20101201|2010-07-30 04:00,30,14.11,14.11,14.07,14.07,84
20101201|2010-07-30 04:30,30,14.09,14.09,14.02,14.04,219
20101201|2010-07-30 05:00,30,14.04,14.06,14.03,14.06,32
20101201|2010-07-30 05:30,30,14.04,14.06,14.02,14.04,63
20101201|2010-07-30 06:00,30,14.03,14.04,13.99,13.99,424
20101201|2010-07-30 06:30,30,14,14.01,14,14.01,214
20101201|2010-07-30 07:00,30,14.02,14.04,14.01,14.03,298
20101201|2010-07-30 07:30,30,14.02,14.03,13.93,14.02,849
20101201|2010-07-30 08:00,30,14,14.02,13.92,13.99,423
20101201|2010-07-30 08:30,30,14.02,14.05,13.99,14.03,311
20101201|2010-07-30 09:00,30,14.03,14.04,14.02,14.02,85
20101201|2010-07-30 09:30,30,14.02,14.1,14.02,14.1,237
20101201|2010-07-30 10:00,30,14.08,14.15,14.08,14.14,459
20101201|2010-07-30 10:30,30,14.14,14.16,14.11,14.14,326
20101201|2010-08-02 01:00,2,14.06,14.23,14.06,14.11,83
20101201|2010-08-02 01:30,2,14.1,14.13,14.07,14.11,68
20101201|2010-08-02 02:00,2,14.14,14.21,14.14,14.21,288
20101201|2010-08-02 02:30,2,14.23,14.29,14.23,14.28,673
20101201|2010-08-02 03:00,2,14.29,14.33,14.26,14.3,370
20101201|2010-08-02 03:30,2,14.3,14.33,14.3,14.3,584
20101201|2010-08-02 04:00,2,14.29,14.3,14.27,14.27,115
20101201|2010-08-02 04:30,2,14.28,14.32,14.28,14.32,406
20101201|2010-08-02 05:00,2,14.33,14.35,14.29,14.3,408
20101201|2010-08-02 06:30,2,14.3,14.33,14.29,14.32,340
20101201|2010-08-02 07:00,2,14.33,14.39,14.33,14.37,706
20101201|2010-08-02 07:30,2,14.34,14.37,14.33,14.35,501
20101201|2010-08-02 08:00,2,14.36,14.39,14.33,14.33,284
20101201|2010-08-02 08:30,2,14.33,14.33,14.29,14.32,110
20101201|2010-08-02 09:00,2,14.33,14.41,14.33,14.37,536
20101201|2010-08-02 09:30,2,14.37,14.4,14.35,14.4,1241
20101201|2010-08-02 10:00,2,14.38,14.41,14.37,14.41,411
20101201|2010-08-02 10:30,2,14.42,14.5,14.42,14.5,1172
20101201|2010-08-03 01:00,3,14.41,14.56,14.41,14.55,408
20101201|2010-08-03 01:30,3,14.56,14.6,14.45,14.45,517
20101201|2010-08-03 02:00,3,14.43,14.45,14.36,14.44,719
20101201|2010-08-03 02:30,3,14.44,14.49,14.32,14.33,1469
20101201|2010-08-03 03:00,3,14.33,14.4,14.32,14.38,407
20101201|2010-08-03 03:30,3,14.38,14.45,14.38,14.42,545
20101201|2010-08-03 04:00,3,14.44,14.49,14.42,14.43,365
20101201|2010-08-03 04:30,3,14.43,14.49,14.43,14.48,191
20101201|2010-08-03 05:00,3,14.48,14.48,14.44,14.47,268
20101201|2010-08-03 05:30,3,14.47,14.51,14.47,14.51,650
20101201|2010-08-03 06:00,3,14.52,14.52,14.48,14.48,492
20101201|2010-08-03 06:30,3,14.48,14.48,14.38,14.38,216
20101201|2010-08-03 07:00,3,14.35,14.38,14.33,14.38,79
20101201|2010-08-03 07:30,3,14.39,14.39,14.27,14.38,268
20101201|2010-08-03 08:00,3,14.37,14.39,14.36,14.38,278
20101201|2010-08-03 08:30,3,14.37,14.39,14.31,14.32,173
20101201|2010-08-03 09:00,3,14.32,14.32,14.28,14.31,377
20101201|2010-08-03 09:30,3,14.31,14.47,14.31,14.46,717
20101201|2010-08-03 10:00,3,14.43,14.45,14.42,14.42,294
20101201|2010-08-03 10:30,3,14.44,14.45,14.42,14.43,146
20101201|2010-08-03 11:00,3,14.44,14.44,14.44,14.44,25
20101201|2010-08-04 01:00,4,14.41,14.41,14.32,14.37,32
20101201|2010-08-04 01:30,4,14.39,14.43,14.37,14.39,94
20101201|2010-08-04 02:00,4,14.38,14.43,14.37,14.4,277
20101201|2010-08-04 02:30,4,14.4,14.42,14.31,14.35,296
20101201|2010-08-04 03:00,4,14.35,14.35,14.33,14.35,140
20101201|2010-08-04 03:30,4,14.32,14.34,14.27,14.3,228
20101201|2010-08-04 04:00,4,14.35,14.35,14.32,14.32,3
20101201|2010-08-04 04:30,4,14.33,14.33,14.29,14.31,243
20101201|2010-08-04 05:00,4,14.3,14.33,14.3,14.33,40
20101201|2010-08-04 05:30,4,14.34,14.34,14.31,14.31,61
20101201|2010-08-04 06:00,4,14.3,14.33,14.3,14.3,18
20101201|2010-08-04 06:30,4,14.32,14.34,14.32,14.32,5
20101201|2010-08-04 07:00,4,14.34,14.36,14.34,14.36,138
20101201|2010-08-04 07:30,4,14.38,14.39,14.31,14.32,153
20101201|2010-08-04 08:00,4,14.35,14.4,14.35,14.4,334
20101201|2010-08-04 08:30,4,14.37,14.42,14.36,14.4,384
20101201|2010-08-04 09:00,4,14.42,14.44,14.38,14.38,540
20101201|2010-08-04 09:30,4,14.4,14.4,14.33,14.35,168
20101201|2010-08-04 10:00,4,14.35,14.36,14.35,14.36,23
20101201|2010-08-04 10:30,4,14.34,14.35,14.32,14.33,98
20101201|2010-08-05 01:00,5,14.33,14.37,14.33,14.34,82
20101201|2010-08-05 01:30,5,14.32,14.32,14.23,14.24,276
20101201|2010-08-05 02:00,5,14.23,14.26,14.2,14.26,270
20101201|2010-08-05 02:30,5,14.24,14.28,14.24,14.27,152
20101201|2010-08-05 03:00,5,14.25,14.25,14.23,14.25,18
20101201|2010-08-05 03:30,5,14.25,14.25,14.22,14.23,172
20101201|2010-08-05 04:00,5,14.23,14.25,14.23,14.23,96
20101201|2010-08-05 04:30,5,14.23,14.27,14.21,14.22,168
20101201|2010-08-05 05:00,5,14.23,14.26,14.22,14.25,64
20101201|2010-08-05 05:30,5,14.27,14.35,14.27,14.3,470
20101201|2010-08-05 06:00,5,14.29,14.29,14.26,14.27,35
20101201|2010-08-05 06:30,5,14.29,14.29,14.29,14.29,10
20101201|2010-08-05 07:00,5,14.3,14.31,14.29,14.29,83
20101201|2010-08-05 07:30,5,14.29,14.33,14.27,14.3,272
20101201|2010-08-05 08:00,5,14.32,14.32,14.29,14.29,107
20101201|2010-08-05 08:30,5,14.3,14.36,14.3,14.36,69
20101201|2010-08-05 09:00,5,14.35,14.41,14.35,14.36,697
20101201|2010-08-05 09:30,5,14.37,14.38,14.34,14.35,125
20101201|2010-08-05 10:00,5,14.36,14.36,14.32,14.33,124
20101201|2010-08-05 10:30,5,14.35,14.35,14.33,14.34,117
20101201|2010-08-06 01:00,6,14.38,14.38,14.33,14.33,11
20101201|2010-08-06 02:00,6,14.3,14.3,14.28,14.3,113
20101201|2010-08-06 02:30,6,14.29,14.32,14.29,14.32,57
20101201|2010-08-06 03:00,6,14.33,14.39,14.33,14.39,77
20101201|2010-08-06 03:30,6,14.35,14.38,14.35,14.38,124
20101201|2010-08-06 04:00,6,14.36,14.37,14.31,14.31,180
20101201|2010-08-06 04:30,6,14.31,14.33,14.28,14.33,316
20101201|2010-08-06 05:00,6,14.31,14.32,14.3,14.32,42
20101201|2010-08-06 06:00,6,14.3,14.33,14.28,14.28,4
20101201|2010-08-06 06:30,6,14.3,14.3,14.3,14.3,1
20101201|2010-08-06 07:30,6,14.29,14.29,14.25,14.26,445
20101201|2010-08-06 08:00,6,14.27,14.3,14.26,14.27,116
20101201|2010-08-06 08:30,6,14.26,14.26,14.23,14.23,386
20101201|2010-08-06 09:00,6,14.26,14.27,14.23,14.23,105
20101201|2010-08-06 09:30,6,14.24,14.24,14.2,14.2,603
20101201|2010-08-06 10:00,6,14.19,14.23,14.17,14.19,245
20101201|2010-08-06 10:30,6,14.2,14.27,14.2,14.21,183
20101201|2010-08-09 01:00,9,14.26,14.28,14.23,14.24,158
20101201|2010-08-09 01:30,9,14.23,14.24,14.22,14.23,64
20101201|2010-08-09 02:00,9,14.24,14.26,14.19,14.19,227
20101201|2010-08-09 02:30,9,14.18,14.21,14.18,14.19,219
20101201|2010-08-09 03:00,9,14.18,14.2,14.18,14.19,30
20101201|2010-08-09 03:30,9,14.21,14.24,14.21,14.24,51
20101201|2010-08-09 04:30,9,14.23,14.28,14.22,14.28,116
20101201|2010-08-09 05:00,9,14.28,14.3,14.28,14.3,195
20101201|2010-08-09 05:30,9,14.25,14.28,14.25,14.28,21
20101201|2010-08-09 06:00,9,14.26,14.27,14.25,14.27,57
20101201|2010-08-09 06:30,9,14.28,14.28,14.28,14.28,30
20101201|2010-08-09 07:00,9,14.28,14.29,14.25,14.27,145
20101201|2010-08-09 07:30,9,14.27,14.27,14.26,14.26,47
20101201|2010-08-09 08:00,9,14.28,14.3,14.28,14.3,11
20101201|2010-08-09 08:30,9,14.29,14.38,14.29,14.32,637
20101201|2010-08-09 09:00,9,14.33,14.41,14.31,14.37,481
20101201|2010-08-09 09:30,9,14.4,14.41,14.37,14.4,90
20101201|2010-08-09 10:00,9,14.4,14.47,14.4,14.45,380
20101201|2010-08-09 10:30,9,14.45,14.59,14.45,14.58,916
20101201|2010-08-10 01:00,10,14.57,14.57,14.47,14.5,140
20101201|2010-08-10 01:30,10,14.5,14.5,14.42,14.45,219
20101201|2010-08-10 02:00,10,14.45,14.46,14.45,14.46,6
20101201|2010-08-10 02:30,10,14.45,14.48,14.45,14.45,119
20101201|2010-08-10 03:00,10,14.45,14.45,14.4,14.44,195
20101201|2010-08-10 03:30,10,14.42,14.47,14.42,14.45,261
20101201|2010-08-10 04:00,10,14.44,14.55,14.44,14.53,422
20101201|2010-08-10 04:30,10,14.51,14.53,14.51,14.52,147
20101201|2010-08-10 05:00,10,14.5,14.51,14.5,14.5,247
20101201|2010-08-10 05:30,10,14.5,14.51,14.5,14.51,27
20101201|2010-08-10 06:00,10,14.51,14.56,14.51,14.55,215
20101201|2010-08-10 06:30,10,14.56,14.56,14.48,14.5,318
20101201|2010-08-10 07:00,10,14.51,14.65,14.51,14.55,1260
20101201|2010-08-10 07:30,10,14.55,14.55,14.53,14.53,48
20101201|2010-08-10 08:00,10,14.52,14.53,14.51,14.53,128
20101201|2010-08-10 08:30,10,14.53,14.53,14.43,14.48,790
20101201|2010-08-10 09:00,10,14.46,14.46,14.46,14.46,90
20101201|2010-08-10 09:30,10,14.47,14.5,14.47,14.5,73
20101201|2010-08-10 10:00,10,14.5,14.52,14.48,14.48,161
20101201|2010-08-10 10:30,10,14.5,14.52,14.43,14.52,506
20101201|2010-08-11 01:00,11,14.46,14.46,14.43,14.45,66
20101201|2010-08-11 01:30,11,14.42,14.45,14.36,14.4,302
20101201|2010-08-11 02:00,11,14.39,14.42,14.39,14.42,53
20101201|2010-08-11 02:30,11,14.44,14.48,14.44,14.45,135
20101201|2010-08-11 03:00,11,14.48,14.5,14.45,14.47,417
20101201|2010-08-11 03:30,11,14.47,14.48,14.44,14.46,149
20101201|2010-08-11 04:00,11,14.48,14.55,14.47,14.49,638
20101201|2010-08-11 04:30,11,14.49,14.55,14.49,14.53,415
20101201|2010-08-11 05:00,11,14.53,14.53,14.52,14.52,188
20101201|2010-08-11 05:30,11,14.52,14.54,14.52,14.52,116
20101201|2010-08-11 06:00,11,14.52,14.52,14.52,14.52,20
20101201|2010-08-11 06:30,11,14.52,14.52,14.49,14.49,46
20101201|2010-08-11 07:00,11,14.48,14.48,14.48,14.48,1
20101201|2010-08-11 07:30,11,14.48,14.48,14.45,14.45,89
20101201|2010-08-11 08:00,11,14.45,14.48,14.44,14.45,149
20101201|2010-08-11 08:30,11,14.48,14.48,14.42,14.42,150
20101201|2010-08-11 09:00,11,14.42,14.45,14.41,14.45,30
20101201|2010-08-11 09:30,11,14.44,14.46,14.38,14.4,583
20101201|2010-08-11 10:00,11,14.4,14.41,14.38,14.4,252
20101201|2010-08-11 10:30,11,14.4,14.43,14.37,14.4,460
20101201|2010-08-12 01:00,12,14.31,14.37,14.25,14.26,237
20101201|2010-08-12 01:30,12,14.27,14.34,14.23,14.34,689
20101201|2010-08-12 02:00,12,14.34,14.4,14.34,14.35,476
20101201|2010-08-12 02:30,12,14.35,14.35,14.33,14.33,175
20101201|2010-08-12 03:00,12,14.38,14.38,14.34,14.34,166
20101201|2010-08-12 03:30,12,14.34,14.34,14.25,14.27,378
20101201|2010-08-12 04:00,12,14.26,14.3,14.22,14.26,633
20101201|2010-08-12 04:30,12,14.26,14.27,14.24,14.24,272
20101201|2010-08-12 05:00,12,14.23,14.27,14.21,14.27,164
20101201|2010-08-12 05:30,12,14.26,14.32,14.26,14.28,191
20101201|2010-08-12 06:00,12,14.3,14.4,14.3,14.32,942
20101201|2010-08-12 06:30,12,14.31,14.32,14.3,14.3,150
20101201|2010-08-12 07:00,12,14.3,14.3,14.24,14.26,447
20101201|2010-08-12 07:30,12,14.25,14.26,14.21,14.24,299
20101201|2010-08-12 08:00,12,14.23,14.27,14.2,14.27,472
20101201|2010-08-12 08:30,12,14.27,14.3,14.27,14.3,138
20101201|2010-08-12 09:00,12,14.3,14.32,14.3,14.32,40
20101201|2010-08-12 09:30,12,14.32,14.33,14.3,14.33,90
20101201|2010-08-12 10:00,12,14.34,14.41,14.34,14.41,232
20101201|2010-08-12 10:30,12,14.42,14.44,14.4,14.42,80
20101201|2010-08-12 11:00,12,14.41,14.41,14.41,14.41,5
20101201|2010-08-13 01:00,13,14.37,14.5,14.37,14.5,162
20101201|2010-08-13 01:30,13,14.49,14.57,14.46,14.53,484
20101201|2010-08-13 02:00,13,14.53,14.57,14.52,14.54,552
20101201|2010-08-13 02:30,13,14.55,14.56,14.53,14.53,396
20101201|2010-08-13 03:00,13,14.54,14.55,14.54,14.55,191
20101201|2010-08-13 03:30,13,14.55,14.56,14.5,14.53,204
20101201|2010-08-13 04:00,13,14.54,14.56,14.54,14.55,77
20101201|2010-08-13 04:30,13,14.52,14.53,14.5,14.5,91
20101201|2010-08-13 05:00,13,14.5,14.54,14.48,14.49,180
20101201|2010-08-13 05:30,13,14.48,14.5,14.48,14.49,53
20101201|2010-08-13 06:00,13,14.48,14.48,14.46,14.46,204
20101201|2010-08-13 06:30,13,14.46,14.46,14.46,14.46,26
20101201|2010-08-13 07:00,13,14.48,14.48,14.48,14.48,5
20101201|2010-08-13 07:30,13,14.49,14.51,14.48,14.5,116
20101201|2010-08-13 08:00,13,14.49,14.49,14.49,14.49,11
20101201|2010-08-13 08:30,13,14.49,14.54,14.49,14.54,308
20101201|2010-08-13 09:00,13,14.55,14.55,14.5,14.5,23
20101201|2010-08-13 09:30,13,14.48,14.49,14.47,14.49,38
20101201|2010-08-13 10:00,13,14.48,14.49,14.46,14.46,133
20101201|2010-08-13 10:30,13,14.47,14.52,14.45,14.48,598
20101201|2010-08-16 01:00,16,14.45,14.46,14.45,14.45,53
20101201|2010-08-16 01:30,16,14.42,14.42,14.35,14.35,98
20101201|2010-08-16 02:00,16,14.37,14.43,14.37,14.42,226
20101201|2010-08-16 02:30,16,14.4,14.41,14.33,14.34,319
20101201|2010-08-16 03:00,16,14.35,14.37,14.34,14.37,75
20101201|2010-08-16 03:30,16,14.35,14.38,14.34,14.37,103
20101201|2010-08-16 04:00,16,14.36,14.37,14.36,14.37,42
20101201|2010-08-16 04:30,16,14.37,14.39,14.37,14.39,35
20101201|2010-08-16 05:00,16,14.38,14.38,14.38,14.38,50
20101201|2010-08-16 05:30,16,14.36,14.36,14.36,14.36,24
20101201|2010-08-16 06:00,16,14.39,14.4,14.37,14.4,137
20101201|2010-08-16 06:30,16,14.39,14.4,14.37,14.4,94
20101201|2010-08-16 07:00,16,14.37,14.37,14.34,14.34,121
20101201|2010-08-16 07:30,16,14.37,14.4,14.37,14.4,47
20101201|2010-08-16 08:00,16,14.42,14.44,14.4,14.4,73
20101201|2010-08-16 08:30,16,14.37,14.37,14.36,14.37,27
20101201|2010-08-16 09:00,16,14.36,14.39,14.35,14.39,4
20101201|2010-08-16 09:30,16,14.39,14.41,14.39,14.41,179
20101201|2010-08-16 10:00,16,14.41,14.41,14.38,14.38,186
20101201|2010-08-16 10:30,16,14.4,14.42,14.39,14.42,274
20101201|2010-08-17 01:00,17,14.39,14.39,14.39,14.39,15
20101201|2010-08-17 01:30,17,14.39,14.47,14.39,14.47,214
20101201|2010-08-17 02:00,17,14.47,14.47,14.43,14.47,139
20101201|2010-08-17 02:30,17,14.47,14.47,14.45,14.45,34
20101201|2010-08-17 03:00,17,14.45,14.45,14.44,14.44,21
20101201|2010-08-17 03:30,17,14.43,14.43,14.42,14.43,54
20101201|2010-08-17 04:00,17,14.41,14.47,14.41,14.46,196
20101201|2010-08-17 04:30,17,14.45,14.46,14.45,14.46,93
20101201|2010-08-17 05:00,17,14.45,14.45,14.45,14.45,26
20101201|2010-08-17 05:30,17,14.47,14.47,14.46,14.47,54
20101201|2010-08-17 06:00,17,14.45,14.46,14.45,14.45,88
20101201|2010-08-17 06:30,17,14.45,14.46,14.43,14.43,70
20101201|2010-08-17 07:00,17,14.43,14.44,14.42,14.42,83
20101201|2010-08-17 07:30,17,14.42,14.47,14.42,14.46,173
20101201|2010-08-17 08:00,17,14.47,14.47,14.46,14.47,121
20101201|2010-08-17 08:30,17,14.45,14.46,14.45,14.46,45
20101201|2010-08-17 09:00,17,14.46,14.47,14.46,14.46,236
20101201|2010-08-17 09:30,17,14.46,14.49,14.46,14.47,165
20101201|2010-08-17 10:00,17,14.48,14.49,14.48,14.49,296
20101201|2010-08-17 10:30,17,14.49,14.51,14.49,14.49,252
20101201|2010-08-18 01:00,18,14.48,14.48,14.38,14.4,191
20101201|2010-08-18 01:30,18,14.39,14.41,14.34,14.38,200
20101201|2010-08-18 02:00,18,14.37,14.41,14.37,14.39,55
20101201|2010-08-18 02:30,18,14.38,14.38,14.34,14.34,309
20101201|2010-08-18 03:00,18,14.36,14.4,14.36,14.39,71
20101201|2010-08-18 03:30,18,14.39,14.4,14.37,14.37,37
20101201|2010-08-18 04:00,18,14.4,14.41,14.4,14.41,35
20101201|2010-08-18 04:30,18,14.42,14.42,14.39,14.39,79
20101201|2010-08-18 05:00,18,14.38,14.39,14.37,14.37,102
20101201|2010-08-18 05:30,18,14.38,14.39,14.36,14.39,44
20101201|2010-08-18 06:00,18,14.38,14.38,14.35,14.36,116
20101201|2010-08-18 06:30,18,14.4,14.4,14.38,14.38,37
20101201|2010-08-18 07:00,18,14.4,14.4,14.39,14.39,29
20101201|2010-08-18 07:30,18,14.38,14.39,14.35,14.35,114
20101201|2010-08-18 08:00,18,14.36,14.36,14.35,14.36,49
20101201|2010-08-18 08:30,18,14.37,14.37,14.35,14.36,174
20101201|2010-08-18 09:00,18,14.37,14.37,14.35,14.36,69
20101201|2010-08-18 09:30,18,14.37,14.38,14.35,14.35,301
20101201|2010-08-18 10:00,18,14.36,14.38,14.36,14.38,12
20101201|2010-08-18 10:30,18,14.37,14.4,14.37,14.38,209
20101201|2010-08-19 01:00,19,14.44,14.48,14.41,14.48,117
20101201|2010-08-19 01:30,19,14.49,14.57,14.48,14.51,1095
20101201|2010-08-19 02:00,19,14.52,14.53,14.51,14.51,124
20101201|2010-08-19 02:30,19,14.51,14.52,14.48,14.49,182
20101201|2010-08-19 03:00,19,14.48,14.52,14.48,14.49,194
20101201|2010-08-19 03:30,19,14.48,14.5,14.48,14.48,46
20101201|2010-08-19 04:00,19,14.49,14.52,14.49,14.51,131
20101201|2010-08-19 04:30,19,14.51,14.64,14.51,14.58,1427
20101201|2010-08-19 05:00,19,14.6,14.74,14.6,14.72,2328
20101201|2010-08-19 05:30,19,14.72,14.75,14.69,14.72,694
20101201|2010-08-19 06:00,19,14.72,14.72,14.7,14.71,66
20101201|2010-08-19 06:30,19,14.71,14.73,14.67,14.72,297
20101201|2010-08-19 07:00,19,14.73,14.73,14.69,14.71,71
20101201|2010-08-19 07:30,19,14.7,14.71,14.63,14.68,845
20101201|2010-08-19 08:00,19,14.68,14.7,14.67,14.7,62
20101201|2010-08-19 08:30,19,14.7,14.77,14.7,14.74,516
20101201|2010-08-19 09:00,19,14.73,14.74,14.67,14.73,180
20101201|2010-08-19 09:30,19,14.73,14.74,14.73,14.74,37
20101201|2010-08-19 10:00,19,14.74,14.8,14.74,14.8,284
20101201|2010-08-19 10:30,19,14.83,14.95,14.82,14.93,1220
20101201|2010-08-20 01:00,20,14.92,14.92,14.84,14.85,104
20101201|2010-08-20 01:30,20,14.89,14.94,14.86,14.94,122
20101201|2010-08-20 02:00,20,14.92,15.12,14.92,15.1,1232
20101201|2010-08-20 02:30,20,15.1,15.1,14.97,15,606
20101201|2010-08-20 03:00,20,15,15.01,14.97,15,242
20101201|2010-08-20 03:30,20,15,15.04,15,15.04,84
20101201|2010-08-20 04:00,20,15.02,15.02,14.99,15,316
20101201|2010-08-20 04:30,20,14.99,14.99,14.92,14.93,177
20101201|2010-08-20 05:00,20,14.92,14.93,14.9,14.93,89
20101201|2010-08-20 05:30,20,14.93,14.93,14.91,14.91,96
20101201|2010-08-20 06:00,20,14.92,14.92,14.9,14.9,46
20101201|2010-08-20 06:30,20,14.9,14.94,14.9,14.94,58
20101201|2010-08-20 07:00,20,14.94,15.01,14.93,14.98,178
20101201|2010-08-20 07:30,20,14.97,14.97,14.94,14.97,109
20101201|2010-08-20 08:00,20,14.96,14.99,14.94,14.94,71
20101201|2010-08-20 08:30,20,14.96,15.01,14.95,15.01,302
20101201|2010-08-20 09:00,20,15,15.02,14.98,14.98,93
20101201|2010-08-20 09:30,20,15,15.08,15,15.08,274
20101201|2010-08-20 10:00,20,15.06,15.07,15.04,15.05,265
20101201|2010-08-20 10:30,20,15.05,15.09,15.02,15.08,515
20101201|2010-08-23 01:00,23,15.1,15.1,15.08,15.1,137
20101201|2010-08-23 01:30,23,15.08,15.18,15.08,15.14,200
20101201|2010-08-23 02:00,23,15.13,15.14,15.08,15.09,276
20101201|2010-08-23 02:30,23,15.1,15.1,15.05,15.05,143
20101201|2010-08-23 03:00,23,15.06,15.09,15.03,15.08,235
20101201|2010-08-23 03:30,23,15.06,15.06,15.03,15.05,47
20101201|2010-08-23 04:00,23,15.03,15.03,14.97,15.02,239
20101201|2010-08-23 04:30,23,15.04,15.06,15.02,15.04,159
20101201|2010-08-23 05:00,23,15,15,15,15,40
20101201|2010-08-23 05:30,23,15.02,15.05,15.02,15.04,110
20101201|2010-08-23 06:00,23,15.04,15.04,15.04,15.04,1
20101201|2010-08-23 06:30,23,15.05,15.05,15.04,15.05,32
20101201|2010-08-23 07:00,23,15.05,15.08,15.05,15.07,141
20101201|2010-08-23 07:30,23,15.07,15.08,15.04,15.04,60
20101201|2010-08-23 08:00,23,15.03,15.03,14.96,14.96,300
20101201|2010-08-23 08:30,23,14.98,15,14.93,14.95,324
20101201|2010-08-23 09:00,23,14.97,14.97,14.93,14.94,185
20101201|2010-08-23 09:30,23,14.94,14.95,14.9,14.92,288
20101201|2010-08-23 10:00,23,14.94,14.94,14.75,14.75,1344
20101201|2010-08-23 10:30,23,14.75,14.87,14.75,14.76,476
20101201|2010-08-24 01:00,24,14.82,14.82,14.7,14.76,298
20101201|2010-08-24 01:30,24,14.8,14.9,14.76,14.8,659
20101201|2010-08-24 02:00,24,14.8,14.81,14.79,14.79,53
20101201|2010-08-24 02:30,24,14.77,14.77,14.71,14.75,400
20101201|2010-08-24 03:00,24,14.75,14.75,14.67,14.71,464
20101201|2010-08-24 03:30,24,14.75,14.76,14.75,14.75,160
20101201|2010-08-24 04:00,24,14.79,14.85,14.79,14.85,158
20101201|2010-08-24 04:30,24,14.84,14.87,14.8,14.8,113
20101201|2010-08-24 05:00,24,14.78,14.78,14.78,14.78,27
20101201|2010-08-24 05:30,24,14.79,14.81,14.79,14.81,79
20101201|2010-08-24 06:30,24,14.8,14.82,14.78,14.8,71
20101201|2010-08-24 07:00,24,14.8,14.8,14.79,14.8,18
20101201|2010-08-24 07:30,24,14.81,14.82,14.79,14.79,138
20101201|2010-08-24 08:00,24,14.79,14.8,14.75,14.77,439
20101201|2010-08-24 08:30,24,14.76,14.79,14.76,14.78,254
20101201|2010-08-24 09:00,24,14.79,14.82,14.74,14.82,556
20101201|2010-08-24 09:30,24,14.84,14.89,14.83,14.89,157
20101201|2010-08-24 10:00,24,14.89,14.94,14.87,14.92,369
20101201|2010-08-24 10:30,24,14.92,14.99,14.91,14.93,656
20101201|2010-08-25 01:00,25,14.85,14.94,14.85,14.92,163
20101201|2010-08-25 01:30,25,14.92,15.01,14.9,14.94,369
20101201|2010-08-25 02:00,25,14.94,15.05,14.94,15.03,1530
20101201|2010-08-25 02:30,25,15.04,15.09,15.02,15.07,645
20101201|2010-08-25 03:00,25,15.07,15.16,15.03,15.06,1845
20101201|2010-08-25 03:30,25,15.05,15.13,15.05,15.1,339
20101201|2010-08-25 04:00,25,15.1,15.1,15.03,15.03,245
20101201|2010-08-25 04:30,25,15.05,15.07,15.05,15.06,159
20101201|2010-08-25 05:00,25,15.07,15.07,15.05,15.06,74
20101201|2010-08-25 05:30,25,15.06,15.08,15.04,15.07,84
20101201|2010-08-25 06:00,25,15.07,15.09,15.07,15.08,221
20101201|2010-08-25 06:30,25,15.09,15.13,15.09,15.13,324
20101201|2010-08-25 07:00,25,15.13,15.23,15.12,15.18,956
20101201|2010-08-25 07:30,25,15.18,15.2,15.16,15.16,381
20101201|2010-08-25 08:00,25,15.16,15.35,15.16,15.28,1741
20101201|2010-08-25 08:30,25,15.29,15.37,15.29,15.3,791
20101201|2010-08-25 09:00,25,15.3,15.3,15.23,15.26,585
20101201|2010-08-25 09:30,25,15.23,15.3,15.23,15.3,295
20101201|2010-08-25 10:00,25,15.28,15.31,15.28,15.3,374
20101201|2010-08-25 10:30,25,15.3,15.42,15.29,15.37,1247
20101201|2010-08-26 01:00,26,15.42,15.55,15.4,15.42,354
20101201|2010-08-26 01:30,26,15.43,15.52,15.43,15.5,424
20101201|2010-08-26 02:00,26,15.5,15.5,15.44,15.47,347
20101201|2010-08-26 02:30,26,15.45,15.46,15.34,15.35,634
20101201|2010-08-26 03:00,26,15.38,15.39,15.35,15.36,149
20101201|2010-08-26 03:30,26,15.35,15.4,15.34,15.37,185
20101201|2010-08-26 04:00,26,15.37,15.39,15.36,15.38,203
20101201|2010-08-26 04:30,26,15.39,15.42,15.39,15.42,154
20101201|2010-08-26 05:00,26,15.43,15.43,15.38,15.39,238
20101201|2010-08-26 05:30,26,15.39,15.39,15.3,15.36,327
20101201|2010-08-26 06:00,26,15.37,15.38,15.31,15.36,222
20101201|2010-08-26 06:30,26,15.35,15.38,15.35,15.37,38
20101201|2010-08-26 07:00,26,15.35,15.42,15.32,15.4,187
20101201|2010-08-26 07:30,26,15.41,15.43,15.4,15.43,282
20101201|2010-08-26 08:00,26,15.39,15.4,15.37,15.4,259
20101201|2010-08-26 08:30,26,15.4,15.44,15.4,15.41,185
20101201|2010-08-26 09:00,26,15.41,15.45,15.36,15.43,216
20101201|2010-08-26 09:30,26,15.42,15.42,15.33,15.33,583
20101201|2010-08-26 10:00,26,15.33,15.35,15.3,15.32,721
20101201|2010-08-26 10:30,26,15.31,15.31,15.21,15.25,572
20101201|2010-08-27 01:00,27,15.28,15.31,15.22,15.23,264
20101201|2010-08-27 01:30,27,15.28,15.37,15.28,15.37,195
20101201|2010-08-27 02:00,27,15.37,15.42,15.33,15.39,348
20101201|2010-08-27 02:30,27,15.39,15.48,15.35,15.45,524
20101201|2010-08-27 03:00,27,15.43,15.45,15.37,15.37,387
20101201|2010-08-27 03:30,27,15.36,15.39,15.33,15.37,349
20101201|2010-08-27 04:00,27,15.35,15.37,15.35,15.36,82
20101201|2010-08-27 04:30,27,15.35,15.35,15.34,15.35,52
20101201|2010-08-27 05:00,27,15.34,15.34,15.29,15.32,112
20101201|2010-08-27 05:30,27,15.32,15.33,15.3,15.3,91
20101201|2010-08-27 06:00,27,15.28,15.31,15.27,15.31,53
20101201|2010-08-27 06:30,27,15.3,15.33,15.28,15.33,329
20101201|2010-08-27 07:00,27,15.33,15.33,15.31,15.32,46
20101201|2010-08-27 07:30,27,15.33,15.34,15.31,15.32,149
20101201|2010-08-27 08:00,27,15.3,15.31,15.3,15.31,59
20101201|2010-08-27 08:30,27,15.3,15.3,15.25,15.25,169
20101201|2010-08-27 09:00,27,15.24,15.29,15.23,15.29,197
20101201|2010-08-27 09:30,27,15.3,15.3,15.28,15.29,51
20101201|2010-08-27 10:00,27,15.29,15.31,15.29,15.3,79
20101201|2010-08-27 10:30,27,15.3,15.32,15.27,15.32,184
20101201|2010-08-30 01:00,30,15.35,15.35,15.3,15.35,5
20101201|2010-08-30 01:30,30,15.35,15.49,15.35,15.49,110
20101201|2010-08-30 02:00,30,15.45,15.46,15.43,15.45,34
20101201|2010-08-30 02:30,30,15.44,15.47,15.42,15.42,45
20101201|2010-08-30 03:00,30,15.45,15.45,15.43,15.45,30
20101201|2010-08-30 03:30,30,15.45,15.47,15.45,15.47,41
20101201|2010-08-30 04:00,30,15.45,15.47,15.44,15.47,60
20101201|2010-08-30 04:30,30,15.47,15.47,15.46,15.47,45
20101201|2010-08-30 05:00,30,15.47,15.48,15.46,15.46,47
20101201|2010-08-30 05:30,30,15.46,15.46,15.45,15.45,33
20101201|2010-08-30 06:00,30,15.43,15.43,15.42,15.42,12
20101201|2010-08-30 06:30,30,15.41,15.41,15.35,15.37,70
20101201|2010-08-30 07:00,30,15.34,15.36,15.34,15.36,10
20101201|2010-08-30 07:30,30,15.36,15.43,15.36,15.4,35
20101201|2010-08-30 08:00,30,15.43,15.45,15.41,15.45,88
20101201|2010-08-30 08:30,30,15.43,15.45,15.42,15.45,83
20101201|2010-08-30 09:00,30,15.45,15.47,15.44,15.44,101
20101201|2010-08-30 09:30,30,15.45,15.45,15.43,15.45,37
20101201|2010-08-30 10:00,30,15.45,15.47,15.44,15.46,92
20101201|2010-08-30 10:30,30,15.45,15.47,15.45,15.45,152
20101201|2010-08-31 01:00,31,15.38,15.38,15.3,15.35,53
20101201|2010-08-31 01:30,31,15.35,15.36,15.34,15.35,356
20101201|2010-08-31 02:00,31,15.35,15.37,15.33,15.37,118
20101201|2010-08-31 02:30,31,15.37,15.4,15.37,15.4,33
20101201|2010-08-31 03:00,31,15.4,15.46,15.38,15.42,164
20101201|2010-08-31 03:30,31,15.43,15.44,15.38,15.38,94
20101201|2010-08-31 04:00,31,15.4,15.42,15.38,15.38,66
20101201|2010-08-31 04:30,31,15.37,15.39,15.37,15.39,35
20101201|2010-08-31 05:00,31,15.38,15.38,15.38,15.38,11
20101201|2010-08-31 05:30,31,15.37,15.37,15.35,15.37,288
20101201|2010-08-31 06:00,31,15.36,15.37,15.35,15.36,128
20101201|2010-08-31 06:30,31,15.37,15.38,15.37,15.37,220
20101201|2010-08-31 07:00,31,15.37,15.38,15.37,15.37,63
20101201|2010-08-31 07:30,31,15.37,15.38,15.35,15.37,153
20101201|2010-08-31 08:00,31,15.35,15.36,15.32,15.35,458
20101201|2010-08-31 08:30,31,15.34,15.35,15.31,15.32,158
20101201|2010-08-31 09:00,31,15.34,15.38,15.33,15.33,421
20101201|2010-08-31 09:30,31,15.33,15.33,15.33,15.33,95
20101201|2010-08-31 10:00,31,15.33,15.33,15.27,15.27,279
20101201|2010-08-31 10:30,31,15.27,15.3,15.25,15.29,227
20101201|2010-09-01 01:00,1,15.21,15.35,15.15,15.24,768
20101201|2010-09-01 01:30,1,15.27,15.3,15.26,15.29,93
20101201|2010-09-01 02:00,1,15.27,15.29,15.25,15.27,126
20101201|2010-09-01 02:30,1,15.27,15.29,15.27,15.29,28
20101201|2010-09-01 03:00,1,15.3,15.36,15.3,15.35,200
20101201|2010-09-01 03:30,1,15.32,15.34,15.3,15.3,111
20101201|2010-09-01 04:00,1,15.31,15.31,15.28,15.28,124
20101201|2010-09-01 04:30,1,15.3,15.31,15.3,15.31,43
20101201|2010-09-01 05:00,1,15.31,15.31,15.28,15.28,22
20101201|2010-09-01 05:30,1,15.28,15.28,15.28,15.28,13
20101201|2010-09-01 07:00,1,15.3,15.31,15.29,15.3,59
20101201|2010-09-01 07:30,1,15.3,15.3,15.27,15.27,326
20101201|2010-09-01 08:00,1,15.26,15.32,15.26,15.31,138
20101201|2010-09-01 08:30,1,15.31,15.34,15.31,15.34,84
20101201|2010-09-01 09:00,1,15.35,15.39,15.34,15.37,418
20101201|2010-09-01 09:30,1,15.37,15.4,15.35,15.4,189
20101201|2010-09-01 10:00,1,15.4,15.48,15.38,15.4,681
20101201|2010-09-01 10:30,1,15.37,15.4,15.37,15.39,76
20101201|2010-09-02 01:00,2,15.35,15.49,15.35,15.47,175
20101201|2010-09-02 01:30,2,15.48,15.51,15.46,15.47,454
20101201|2010-09-02 02:00,2,15.48,15.49,15.43,15.43,190
20101201|2010-09-02 02:30,2,15.43,15.47,15.42,15.45,132
20101201|2010-09-02 03:00,2,15.47,15.48,15.45,15.48,133
20101201|2010-09-02 03:30,2,15.48,15.5,15.46,15.49,235
20101201|2010-09-02 04:00,2,15.5,15.6,15.47,15.58,1626
20101201|2010-09-02 04:30,2,15.59,15.64,15.56,15.58,861
20101201|2010-09-02 05:00,2,15.58,15.59,15.54,15.54,521
20101201|2010-09-02 05:30,2,15.54,15.55,15.53,15.53,51
20101201|2010-09-02 06:00,2,15.53,15.53,15.51,15.51,173
20101201|2010-09-02 06:30,2,15.5,15.55,15.5,15.53,140
20101201|2010-09-02 07:00,2,15.56,15.65,15.56,15.63,334
20101201|2010-09-02 07:30,2,15.64,15.72,15.61,15.65,1049
20101201|2010-09-02 08:00,2,15.65,15.69,15.61,15.64,481
20101201|2010-09-02 08:30,2,15.65,15.67,15.63,15.63,104
20101201|2010-09-02 09:00,2,15.63,15.67,15.63,15.67,328
20101201|2010-09-02 09:30,2,15.67,15.82,15.67,15.76,903
20101201|2010-09-02 10:00,2,15.76,15.81,15.74,15.81,598
20101201|2010-09-02 10:30,2,15.81,15.82,15.76,15.8,856
20101201|2010-09-03 01:00,3,15.75,15.77,15.74,15.74,163
20101201|2010-09-03 01:30,3,15.74,15.83,15.74,15.83,190
20101201|2010-09-03 02:00,3,15.8,15.8,15.74,15.76,311
20101201|2010-09-03 02:30,3,15.76,15.76,15.72,15.73,135
20101201|2010-09-03 03:00,3,15.72,15.72,15.65,15.71,386
20101201|2010-09-03 03:30,3,15.7,15.71,15.65,15.66,156
20101201|2010-09-03 04:00,3,15.68,15.7,15.63,15.67,189
20101201|2010-09-03 04:30,3,15.67,15.75,15.67,15.75,124
20101201|2010-09-03 05:00,3,15.73,15.73,15.71,15.72,102
20101201|2010-09-03 05:30,3,15.73,15.75,15.73,15.75,118
20101201|2010-09-03 06:00,3,15.75,15.77,15.74,15.75,81
20101201|2010-09-03 06:30,3,15.78,15.81,15.77,15.81,168
20101201|2010-09-03 07:00,3,15.8,15.89,15.78,15.89,433
20101201|2010-09-03 07:30,3,15.88,15.95,15.85,15.88,682
20101201|2010-09-03 08:00,3,15.89,15.91,15.83,15.86,285
20101201|2010-09-03 08:30,3,15.84,15.89,15.84,15.89,176
20101201|2010-09-03 09:00,3,15.88,15.88,15.76,15.76,297
20101201|2010-09-03 09:30,3,15.78,15.8,15.7,15.73,601
20101201|2010-09-03 10:00,3,15.73,15.8,15.73,15.75,204
20101201|2010-09-03 10:30,3,15.74,15.77,15.72,15.77,583
20101201|2010-09-06 01:00,6,15.7,15.73,15.7,15.73,15
20101201|2010-09-06 01:30,6,15.73,15.73,15.6,15.6,301
20101201|2010-09-06 02:00,6,15.61,15.64,15.58,15.61,537
20101201|2010-09-06 02:30,6,15.61,15.69,15.61,15.66,258
20101201|2010-09-06 03:00,6,15.66,15.68,15.6,15.63,593
20101201|2010-09-06 03:30,6,15.63,15.63,15.6,15.6,84
20101201|2010-09-06 04:00,6,15.63,15.63,15.63,15.63,63
20101201|2010-09-06 04:30,6,15.63,15.71,15.63,15.7,62
20101201|2010-09-06 05:00,6,15.7,15.7,15.68,15.68,122
20101201|2010-09-06 05:30,6,15.7,15.7,15.61,15.61,265
20101201|2010-09-06 06:00,6,15.61,15.67,15.6,15.67,206
20101201|2010-09-06 06:30,6,15.66,15.76,15.66,15.75,226
20101201|2010-09-06 07:00,6,15.76,15.77,15.71,15.76,66
20101201|2010-09-06 07:30,6,15.71,15.74,15.71,15.74,87
20101201|2010-09-06 08:00,6,15.72,15.74,15.72,15.73,323
20101201|2010-09-06 08:30,6,15.72,15.75,15.7,15.71,285
20101201|2010-09-06 09:00,6,15.74,15.8,15.74,15.79,379
20101201|2010-09-06 09:30,6,15.79,15.79,15.71,15.71,557
20101201|2010-09-06 10:00,6,15.7,15.76,15.69,15.72,259
20101201|2010-09-06 10:30,6,15.71,15.78,15.68,15.68,314
20101201|2010-09-07 01:00,7,15.69,15.72,15.65,15.72,127
20101201|2010-09-07 01:30,7,15.72,15.72,15.7,15.71,94
20101201|2010-09-07 02:00,7,15.73,15.75,15.7,15.7,442
20101201|2010-09-07 02:30,7,15.69,15.69,15.59,15.63,700
20101201|2010-09-07 03:00,7,15.63,15.63,15.55,15.63,437
20101201|2010-09-07 03:30,7,15.64,15.66,15.63,15.66,177
20101201|2010-09-07 04:00,7,15.65,15.67,15.63,15.64,336
20101201|2010-09-07 04:30,7,15.63,15.64,15.62,15.63,60
20101201|2010-09-07 05:00,7,15.63,15.63,15.6,15.6,159
20101201|2010-09-07 05:30,7,15.6,15.62,15.58,15.62,158
20101201|2010-09-07 06:00,7,15.61,15.68,15.61,15.67,472
20101201|2010-09-07 06:30,7,15.67,15.67,15.63,15.64,177
20101201|2010-09-07 07:00,7,15.64,15.74,15.64,15.72,593
20101201|2010-09-07 07:30,7,15.7,15.8,15.7,15.74,469
20101201|2010-09-07 08:00,7,15.77,15.79,15.77,15.77,112
20101201|2010-09-07 08:30,7,15.77,15.77,15.72,15.72,319
20101201|2010-09-07 09:00,7,15.71,15.73,15.7,15.7,165
20101201|2010-09-07 09:30,7,15.7,15.72,15.66,15.71,155
20101201|2010-09-07 10:00,7,15.7,15.72,15.66,15.68,209
20101201|2010-09-07 10:30,7,15.7,15.76,15.7,15.75,263
20101201|2010-09-08 01:00,8,15.84,15.85,15.79,15.81,581
20101201|2010-09-08 01:30,8,15.81,15.9,15.79,15.84,624
20101201|2010-09-08 02:00,8,15.86,15.86,15.8,15.8,253
20101201|2010-09-08 02:30,8,15.81,15.85,15.81,15.85,134
20101201|2010-09-08 03:00,8,15.84,15.89,15.84,15.84,371
20101201|2010-09-08 03:30,8,15.85,15.85,15.84,15.84,74
20101201|2010-09-08 04:00,8,15.85,15.85,15.83,15.83,79
20101201|2010-09-08 04:30,8,15.83,15.83,15.76,15.81,301
20101201|2010-09-08 05:00,8,15.82,15.83,15.82,15.83,28
20101201|2010-09-08 05:30,8,15.83,15.85,15.82,15.83,77
20101201|2010-09-08 06:00,8,15.82,15.83,15.81,15.83,43
20101201|2010-09-08 06:30,8,15.81,15.81,15.76,15.76,40
20101201|2010-09-08 07:00,8,15.76,15.79,15.75,15.78,398
20101201|2010-09-08 07:30,8,15.77,15.78,15.73,15.75,346
20101201|2010-09-08 08:00,8,15.75,15.76,15.72,15.75,255
20101201|2010-09-08 08:30,8,15.76,15.77,15.66,15.68,326
20101201|2010-09-08 09:00,8,15.68,15.73,15.68,15.73,156
20101201|2010-09-08 09:30,8,15.72,15.73,15.68,15.68,75
20101201|2010-09-08 10:00,8,15.69,15.69,15.62,15.65,391
20101201|2010-09-08 10:30,8,15.65,15.65,15.59,15.6,762
20101201|2010-09-09 01:00,9,15.58,15.7,15.58,15.68,220
20101201|2010-09-09 01:30,9,15.66,15.66,15.63,15.65,15
20101201|2010-09-09 02:00,9,15.68,15.72,15.68,15.7,435
20101201|2010-09-09 02:30,9,15.7,15.74,15.7,15.74,111
20101201|2010-09-09 03:00,9,15.7,15.73,15.69,15.69,90
20101201|2010-09-09 03:30,9,15.69,15.75,15.66,15.74,429
20101201|2010-09-09 04:00,9,15.75,15.76,15.66,15.72,493
20101201|2010-09-09 04:30,9,15.7,15.72,15.7,15.72,346
20101201|2010-09-09 05:00,9,15.69,15.73,15.69,15.72,151
20101201|2010-09-09 05:30,9,15.71,15.71,15.61,15.65,532
20101201|2010-09-09 06:00,9,15.66,15.66,15.63,15.63,7
20101201|2010-09-09 06:30,9,15.64,15.65,15.64,15.65,6
20101201|2010-09-09 07:00,9,15.65,15.65,15.58,15.6,162
20101201|2010-09-09 07:30,9,15.62,15.62,15.58,15.58,63
20101201|2010-09-09 08:00,9,15.58,15.64,15.57,15.63,122
20101201|2010-09-09 08:30,9,15.63,15.65,15.61,15.62,225
20101201|2010-09-09 09:00,9,15.62,15.62,15.56,15.58,154
20101201|2010-09-09 09:30,9,15.56,15.58,15.45,15.58,1318
20101201|2010-09-09 10:00,9,15.55,15.57,15.53,15.53,180
20101201|2010-09-09 10:30,9,15.55,15.55,15.5,15.51,262
20101201|2010-09-10 01:00,10,15.45,15.45,15.35,15.37,477
20101201|2010-09-10 01:30,10,15.4,15.49,15.4,15.42,1019
20101201|2010-09-10 02:00,10,15.44,15.46,15.41,15.42,249
20101201|2010-09-10 02:30,10,15.42,15.44,15.39,15.44,421
20101201|2010-09-10 03:00,10,15.44,15.44,15.4,15.4,99
20101201|2010-09-10 03:30,10,15.4,15.4,15.3,15.33,1525
20101201|2010-09-10 04:00,10,15.33,15.37,15.33,15.37,345
20101201|2010-09-10 04:30,10,15.35,15.35,15.31,15.35,87
20101201|2010-09-10 05:00,10,15.35,15.35,15.34,15.34,39
20101201|2010-09-10 05:30,10,15.31,15.31,15.3,15.3,33
20101201|2010-09-10 06:00,10,15.3,15.3,15.25,15.25,462
20101201|2010-09-10 06:30,10,15.25,15.25,15.16,15.24,825
20101201|2010-09-10 07:00,10,15.21,15.21,15.12,15.2,628
20101201|2010-09-10 07:30,10,15.2,15.21,15.2,15.21,70
20101201|2010-09-10 08:00,10,15.23,15.26,15.23,15.24,192
20101201|2010-09-10 08:30,10,15.23,15.26,15.2,15.24,309
20101201|2010-09-10 09:00,10,15.24,15.25,15.2,15.2,219
20101201|2010-09-10 09:30,10,15.22,15.26,15.2,15.26,159
20101201|2010-09-10 10:00,10,15.24,15.25,15.22,15.25,157
20101201|2010-09-10 10:30,10,15.25,15.3,15.22,15.28,911
20101201|2010-09-13 01:00,13,15.45,15.45,15.3,15.35,46
20101201|2010-09-13 01:30,13,15.38,15.43,15.34,15.41,556
20101201|2010-09-13 02:00,13,15.42,15.46,15.42,15.45,171
20101201|2010-09-13 02:30,13,15.46,15.48,15.41,15.48,95
20101201|2010-09-13 03:00,13,15.49,15.49,15.43,15.43,145
20101201|2010-09-13 03:30,13,15.42,15.43,15.4,15.4,151
20101201|2010-09-13 04:00,13,15.4,15.45,15.4,15.43,57
20101201|2010-09-13 04:30,13,15.42,15.42,15.4,15.4,73
20101201|2010-09-13 05:00,13,15.4,15.41,15.4,15.4,38
20101201|2010-09-13 05:30,13,15.39,15.4,15.37,15.4,49
20101201|2010-09-13 06:00,13,15.4,15.4,15.39,15.4,130
20101201|2010-09-13 06:30,13,15.41,15.41,15.41,15.41,50
20101201|2010-09-13 07:00,13,15.4,15.45,15.4,15.43,86
20101201|2010-09-13 07:30,13,15.42,15.48,15.42,15.45,356
20101201|2010-09-13 08:00,13,15.46,15.46,15.41,15.46,136
20101201|2010-09-13 08:30,13,15.42,15.42,15.4,15.42,22
20101201|2010-09-13 09:00,13,15.4,15.43,15.38,15.38,300
20101201|2010-09-13 09:30,13,15.4,15.4,15.39,15.39,14
20101201|2010-09-13 10:00,13,15.38,15.38,15.34,15.37,572
20101201|2010-09-13 10:30,13,15.37,15.38,15.29,15.32,607
20101201|2010-09-14 01:00,14,15.45,15.45,15.28,15.37,87
20101201|2010-09-14 01:30,14,15.31,15.31,15.23,15.27,445
20101201|2010-09-14 02:00,14,15.27,15.27,15.22,15.23,202
20101201|2010-09-14 02:30,14,15.23,15.28,15.23,15.26,201
20101201|2010-09-14 03:00,14,15.25,15.27,15.17,15.19,853
20101201|2010-09-14 03:30,14,15.19,15.2,15.12,15.16,840
20101201|2010-09-14 04:00,14,15.18,15.18,15.15,15.18,192
20101201|2010-09-14 04:30,14,15.19,15.22,15.18,15.19,187
20101201|2010-09-14 05:00,14,15.19,15.2,15.19,15.19,47
20101201|2010-09-14 05:30,14,15.19,15.19,15.19,15.19,27
20101201|2010-09-14 06:00,14,15.19,15.19,15.18,15.18,110
20101201|2010-09-14 06:30,14,15.17,15.19,15.16,15.19,5
20101201|2010-09-14 07:00,14,15.2,15.2,15.2,15.2,25
20101201|2010-09-14 07:30,14,15.2,15.22,15.2,15.2,231
20101201|2010-09-14 08:00,14,15.22,15.25,15.22,15.23,221
20101201|2010-09-14 08:30,14,15.22,15.24,15.2,15.24,455
20101201|2010-09-14 09:00,14,15.23,15.27,15.22,15.27,220
20101201|2010-09-14 09:30,14,15.28,15.29,15.28,15.29,133
20101201|2010-09-14 10:00,14,15.28,15.28,15.25,15.25,76
20101201|2010-09-14 10:30,14,15.25,15.27,15.25,15.27,108
20101201|2010-09-15 01:00,15,15.3,15.33,15.29,15.32,55
20101201|2010-09-15 01:30,15,15.3,15.31,15.22,15.28,209
20101201|2010-09-15 02:00,15,15.3,15.33,15.29,15.29,118
20101201|2010-09-15 02:30,15,15.33,15.35,15.32,15.34,498
20101201|2010-09-15 03:00,15,15.34,15.4,15.34,15.37,1010
20101201|2010-09-15 03:30,15,15.37,15.38,15.35,15.35,413
20101201|2010-09-15 04:00,15,15.35,15.37,15.34,15.37,213
20101201|2010-09-15 04:30,15,15.37,15.47,15.37,15.46,610
20101201|2010-09-15 05:00,15,15.44,15.44,15.42,15.43,39
20101201|2010-09-15 05:30,15,15.42,15.44,15.41,15.42,187
20101201|2010-09-15 06:00,15,15.42,15.42,15.38,15.4,111
20101201|2010-09-15 06:30,15,15.41,15.45,15.41,15.45,430
20101201|2010-09-15 07:00,15,15.45,15.45,15.45,15.45,215
20101201|2010-09-15 07:30,15,15.42,15.42,15.36,15.37,223
20101201|2010-09-15 08:00,15,15.37,15.4,15.37,15.4,41
20101201|2010-09-15 08:30,15,15.38,15.45,15.38,15.44,161
20101201|2010-09-15 09:00,15,15.44,15.46,15.42,15.42,846
20101201|2010-09-15 09:30,15,15.43,15.43,15.4,15.43,180
20101201|2010-09-15 10:00,15,15.43,15.43,15.4,15.4,179
20101201|2010-09-15 10:30,15,15.42,15.43,15.41,15.41,207
20101201|2010-09-16 01:00,16,15.39,15.49,15.39,15.44,72
20101201|2010-09-16 01:30,16,15.45,15.47,15.45,15.46,107
20101201|2010-09-16 02:00,16,15.47,15.5,15.43,15.48,786
20101201|2010-09-16 02:30,16,15.46,15.46,15.38,15.39,535
20101201|2010-09-16 03:00,16,15.4,15.4,15.33,15.33,450
20101201|2010-09-16 03:30,16,15.34,15.41,15.34,15.4,200
20101201|2010-09-16 04:00,16,15.4,15.41,15.37,15.39,947
20101201|2010-09-16 04:30,16,15.41,15.41,15.39,15.39,58
20101201|2010-09-16 05:00,16,15.4,15.41,15.39,15.39,110
20101201|2010-09-16 05:30,16,15.4,15.41,15.39,15.4,170
20101201|2010-09-16 06:00,16,15.4,15.4,15.39,15.39,38
20101201|2010-09-16 06:30,16,15.39,15.39,15.31,15.31,315
20101201|2010-09-16 07:00,16,15.34,15.34,15.25,15.28,799
20101201|2010-09-16 07:30,16,15.29,15.31,15.27,15.28,278
20101201|2010-09-16 08:00,16,15.28,15.3,15.25,15.28,714
20101201|2010-09-16 08:30,16,15.27,15.27,15.25,15.25,111
20101201|2010-09-16 09:00,16,15.25,15.25,15.15,15.22,608
20101201|2010-09-16 09:30,16,15.22,15.25,15.2,15.24,155
20101201|2010-09-16 10:00,16,15.25,15.25,15.21,15.25,211
20101201|2010-09-16 10:30,16,15.25,15.26,15.23,15.26,381
20101201|2010-09-17 01:00,17,15.25,15.28,15.23,15.28,54
20101201|2010-09-17 01:30,17,15.29,15.29,15.27,15.28,154
20101201|2010-09-17 02:00,17,15.27,15.33,15.27,15.29,423
20101201|2010-09-17 02:30,17,15.28,15.28,15.28,15.28,3
20101201|2010-09-17 03:00,17,15.29,15.31,15.29,15.3,97
20101201|2010-09-17 03:30,17,15.3,15.31,15.29,15.3,64
20101201|2010-09-17 04:00,17,15.3,15.32,15.29,15.32,201
20101201|2010-09-17 04:30,17,15.33,15.38,15.32,15.32,314
20101201|2010-09-17 05:00,17,15.32,15.35,15.32,15.34,65
20101201|2010-09-17 05:30,17,15.33,15.33,15.33,15.33,10
20101201|2010-09-17 06:00,17,15.33,15.34,15.33,15.33,61
20101201|2010-09-17 06:30,17,15.31,15.31,15.31,15.31,31
20101201|2010-09-17 07:00,17,15.3,15.33,15.28,15.31,1183
20101201|2010-09-17 07:30,17,15.31,15.32,15.3,15.32,204
20101201|2010-09-17 08:00,17,15.3,15.31,15.29,15.3,165
20101201|2010-09-17 08:30,17,15.3,15.32,15.3,15.32,208
20101201|2010-09-17 09:00,17,15.31,15.33,15.3,15.3,125
20101201|2010-09-17 09:30,17,15.3,15.3,15.27,15.28,707
20101201|2010-09-17 10:00,17,15.27,15.27,15.25,15.25,118
20101201|2010-09-17 10:30,17,15.29,15.33,15.29,15.32,202
20101201|2010-09-20 01:00,20,15.4,15.4,15.23,15.23,64
20101201|2010-09-20 01:30,20,15.26,15.28,15.22,15.27,164
20101201|2010-09-20 02:00,20,15.27,15.27,15.24,15.26,231
20101201|2010-09-20 02:30,20,15.26,15.26,15.25,15.26,53
20101201|2010-09-20 03:00,20,15.24,15.24,15.18,15.2,1088
20101201|2010-09-20 03:30,20,15.2,15.24,15.2,15.24,61
20101201|2010-09-20 04:00,20,15.24,15.25,15.23,15.23,118
20101201|2010-09-20 04:30,20,15.22,15.23,15.22,15.23,72
20101201|2010-09-20 05:00,20,15.23,15.25,15.23,15.23,205
20101201|2010-09-20 05:30,20,15.23,15.24,15.23,15.23,12
20101201|2010-09-20 06:00,20,15.22,15.22,15.21,15.21,27
20101201|2010-09-20 06:30,20,15.23,15.23,15.15,15.15,824
20101201|2010-09-20 07:00,20,15.17,15.19,15.17,15.19,26
20101201|2010-09-20 07:30,20,15.18,15.18,15.15,15.16,155
20101201|2010-09-20 08:00,20,15.15,15.16,15.15,15.16,206
20101201|2010-09-20 08:30,20,15.18,15.18,15.16,15.17,63
20101201|2010-09-20 09:00,20,15.16,15.16,15.16,15.16,45
20101201|2010-09-20 09:30,20,15.16,15.17,14.99,15.06,1616
20101201|2010-09-20 10:00,20,15.07,15.07,14.98,15.05,2005
20101201|2010-09-20 10:30,20,15.05,15.05,15,15.03,585
20101201|2010-09-21 01:00,21,15.02,15.02,14.83,14.86,769
20101201|2010-09-21 01:30,21,14.87,14.87,14.76,14.84,1929
20101201|2010-09-21 02:00,21,14.82,14.9,14.81,14.85,503
20101201|2010-09-21 02:30,21,14.84,14.9,14.83,14.9,366
20101201|2010-09-21 03:00,21,14.9,14.91,14.83,14.86,366
20101201|2010-09-21 03:30,21,14.86,14.88,14.86,14.87,157
20101201|2010-09-21 04:00,21,14.89,14.91,14.89,14.9,214
20101201|2010-09-21 04:30,21,14.9,14.93,14.9,14.92,246
20101201|2010-09-21 05:00,21,14.93,14.99,14.93,14.95,409
20101201|2010-09-21 05:30,21,14.95,14.98,14.94,14.94,71
20101201|2010-09-21 06:00,21,14.94,14.95,14.87,14.87,448
20101201|2010-09-21 06:30,21,14.87,14.88,14.87,14.88,38
20101201|2010-09-21 07:00,21,14.87,14.9,14.87,14.89,63
20101201|2010-09-21 07:30,21,14.89,14.89,14.82,14.83,489
20101201|2010-09-21 08:00,21,14.86,14.88,14.84,14.85,157
20101201|2010-09-21 08:30,21,14.85,14.85,14.81,14.82,282
20101201|2010-09-21 09:00,21,14.81,14.82,14.79,14.8,253
20101201|2010-09-21 09:30,21,14.82,14.88,14.8,14.88,194
20101201|2010-09-21 10:00,21,14.87,14.88,14.85,14.85,296
20101201|2010-09-21 10:30,21,14.87,14.94,14.86,14.93,531
20101201|2010-09-22 01:00,22,14.83,14.91,14.83,14.89,107
20101201|2010-09-22 01:30,22,14.91,14.98,14.89,14.9,478
20101201|2010-09-22 02:00,22,14.9,14.96,14.9,14.92,200
20101201|2010-09-22 02:30,22,14.92,14.92,14.89,14.91,174
20101201|2010-09-22 03:00,22,14.93,14.93,14.9,14.9,64
20101201|2010-09-22 03:30,22,14.91,14.92,14.87,14.9,106
20101201|2010-09-22 04:00,22,14.88,14.91,14.87,14.9,359
20101201|2010-09-22 04:30,22,14.89,14.95,14.89,14.94,226
20101201|2010-09-22 05:00,22,14.93,14.97,14.93,14.97,149
20101201|2010-09-22 05:30,22,14.96,15.01,14.96,15,339
20101201|2010-09-22 06:00,22,15.01,15.05,14.98,15.05,483
20101201|2010-09-22 06:30,22,15.05,15.07,15.05,15.05,87
20101201|2010-09-22 07:00,22,15.04,15.04,15.02,15.04,126
20101201|2010-09-22 07:30,22,15.06,15.07,15.05,15.05,75
20101201|2010-09-22 08:00,22,15.05,15.09,15.05,15.07,144
20101201|2010-09-22 08:30,22,15.07,15.07,15.02,15.04,311
20101201|2010-09-22 09:00,22,15.03,15.03,14.95,14.98,215
20101201|2010-09-22 09:30,22,14.96,14.98,14.93,14.98,431
20101201|2010-09-22 10:00,22,14.97,14.99,14.96,14.98,105
20101201|2010-09-22 10:30,22,14.99,15.06,14.99,15.02,429
20101201|2010-09-23 01:00,23,15.08,15.09,15,15.04,179
20101201|2010-09-23 01:30,23,15.02,15.04,15.01,15.03,50
20101201|2010-09-23 02:00,23,15.03,15.06,15.02,15.05,59
20101201|2010-09-23 02:30,23,15.05,15.1,15.04,15.05,215
20101201|2010-09-23 03:00,23,15.06,15.06,15.06,15.06,51
20101201|2010-09-23 03:30,23,15.06,15.06,14.97,14.99,944
20101201|2010-09-23 04:00,23,14.99,15,14.91,14.95,820
20101201|2010-09-23 04:30,23,14.94,14.94,14.88,14.9,476
20101201|2010-09-23 05:00,23,14.9,14.95,14.9,14.95,252
20101201|2010-09-23 05:30,23,14.94,14.94,14.91,14.92,60
20101201|2010-09-23 06:00,23,14.9,14.9,14.85,14.87,558
20101201|2010-09-23 06:30,23,14.89,14.9,14.87,14.87,89
20101201|2010-09-23 07:00,23,14.87,14.87,14.86,14.86,20
20101201|2010-09-23 07:30,23,14.85,14.85,14.82,14.84,315
20101201|2010-09-23 08:00,23,14.85,14.9,14.85,14.89,125
20101201|2010-09-23 08:30,23,14.88,14.89,14.86,14.87,213
20101201|2010-09-23 09:00,23,14.87,14.87,14.87,14.87,13
20101201|2010-09-23 09:30,23,14.87,14.88,14.87,14.87,421
20101201|2010-09-23 10:00,23,14.87,14.87,14.85,14.85,233
20101201|2010-09-23 10:30,23,14.85,14.91,14.84,14.9,706
20101201|2010-09-24 01:00,24,14.85,14.95,14.82,14.95,268
20101201|2010-09-24 01:30,24,14.91,14.97,14.89,14.96,204
20101201|2010-09-24 02:00,24,14.97,14.98,14.92,14.92,178
20101201|2010-09-24 02:30,24,14.92,15.01,14.91,15,583
20101201|2010-09-24 03:00,24,15.02,15.11,15.02,15.06,1558
20101201|2010-09-24 03:30,24,15.06,15.11,15.06,15.1,498
20101201|2010-09-24 04:00,24,15.08,15.1,15.04,15.04,515
20101201|2010-09-24 04:30,24,15.05,15.09,15.05,15.08,152
20101201|2010-09-24 05:00,24,15.09,15.09,15.07,15.07,122
20101201|2010-09-24 05:30,24,15.07,15.08,15.06,15.08,11
20101201|2010-09-24 06:00,24,15.08,15.08,15.05,15.05,8
20101201|2010-09-24 06:30,24,15.05,15.06,15.05,15.06,37
20101201|2010-09-24 07:00,24,15.06,15.07,15.06,15.07,18
20101201|2010-09-24 07:30,24,15.06,15.11,15.06,15.11,170
20101201|2010-09-24 08:00,24,15.12,15.21,15.12,15.19,1391
20101201|2010-09-24 08:30,24,15.2,15.23,15.19,15.2,645
20101201|2010-09-24 09:00,24,15.2,15.25,15.19,15.23,287
20101201|2010-09-24 09:30,24,15.24,15.33,15.24,15.33,547
20101201|2010-09-24 10:00,24,15.33,15.34,15.25,15.32,811
20101201|2010-09-24 10:30,24,15.33,15.34,15.29,15.3,890
20101201|2010-09-27 01:00,27,15.34,15.43,15.28,15.43,110
20101201|2010-09-27 01:30,27,15.44,15.51,15.43,15.45,1410
20101201|2010-09-27 02:00,27,15.46,15.46,15.4,15.41,296
20101201|2010-09-27 02:30,27,15.42,15.42,15.37,15.38,137
20101201|2010-09-27 03:00,27,15.37,15.38,15.35,15.38,19
20101201|2010-09-27 03:30,27,15.36,15.38,15.35,15.35,560
20101201|2010-09-27 04:00,27,15.34,15.37,15.3,15.37,411
20101201|2010-09-27 04:30,27,15.37,15.37,15.35,15.35,35
20101201|2010-09-27 05:00,27,15.37,15.37,15.36,15.37,33
20101201|2010-09-27 05:30,27,15.37,15.39,15.36,15.36,93
20101201|2010-09-27 06:00,27,15.36,15.36,15.35,15.35,10
20101201|2010-09-27 06:30,27,15.33,15.36,15.32,15.36,76
20101201|2010-09-27 07:00,27,15.37,15.37,15.27,15.27,244
20101201|2010-09-27 07:30,27,15.27,15.28,15.23,15.27,294
20101201|2010-09-27 08:00,27,15.25,15.31,15.25,15.3,233
20101201|2010-09-27 08:30,27,15.31,15.33,15.28,15.28,411
20101201|2010-09-27 09:00,27,15.3,15.3,15.3,15.3,20
20101201|2010-09-27 09:30,27,15.29,15.35,15.29,15.35,166
20101201|2010-09-27 10:00,27,15.35,15.39,15.34,15.39,384
20101201|2010-09-27 10:30,27,15.39,15.45,15.38,15.39,406
20101201|2010-09-28 01:00,28,15.39,15.39,15.31,15.31,11
20101201|2010-09-28 01:30,28,15.3,15.34,15.24,15.29,177
20101201|2010-09-28 02:00,28,15.28,15.31,15.22,15.27,233
20101201|2010-09-28 02:30,28,15.25,15.29,15.25,15.25,102
20101201|2010-09-28 03:00,28,15.24,15.29,15.24,15.27,77
20101201|2010-09-28 03:30,28,15.29,15.3,15.28,15.29,111
20101201|2010-09-28 04:00,28,15.3,15.3,15.27,15.27,46
20101201|2010-09-28 04:30,28,15.3,15.35,15.28,15.35,109
20101201|2010-09-28 05:00,28,15.35,15.39,15.33,15.39,128
20101201|2010-09-28 05:30,28,15.34,15.38,15.34,15.38,13
20101201|2010-09-28 06:00,28,15.39,15.43,15.39,15.41,213
20101201|2010-09-28 06:30,28,15.39,15.4,15.37,15.38,160
20101201|2010-09-28 07:00,28,15.39,15.4,15.38,15.39,66
20101201|2010-09-28 07:30,28,15.4,15.47,15.4,15.47,1062
20101201|2010-09-28 08:00,28,15.45,15.66,15.45,15.6,2454
20101201|2010-09-28 08:30,28,15.61,15.61,15.57,15.58,537
20101201|2010-09-28 09:00,28,15.6,15.7,15.59,15.66,550
20101201|2010-09-28 09:30,28,15.68,15.69,15.61,15.62,101
20101201|2010-09-28 10:00,28,15.64,15.7,15.64,15.68,391
20101201|2010-09-28 10:30,28,15.67,15.76,15.66,15.67,1140
20101201|2010-09-29 01:00,29,15.7,15.71,15.65,15.65,66
20101201|2010-09-29 01:30,29,15.63,15.75,15.63,15.67,364
20101201|2010-09-29 02:00,29,15.67,15.67,15.56,15.61,352
20101201|2010-09-29 02:30,29,15.65,15.67,15.62,15.66,216
20101201|2010-09-29 03:00,29,15.68,15.73,15.68,15.68,488
20101201|2010-09-29 03:30,29,15.68,15.69,15.65,15.66,190
20101201|2010-09-29 04:00,29,15.67,15.68,15.65,15.65,121
20101201|2010-09-29 04:30,29,15.65,15.65,15.57,15.57,140
20101201|2010-09-29 05:00,29,15.59,15.61,15.57,15.6,150
20101201|2010-09-29 05:30,29,15.6,15.65,15.6,15.64,184
20101201|2010-09-29 06:00,29,15.64,15.64,15.61,15.62,19
20101201|2010-09-29 06:30,29,15.62,15.63,15.62,15.63,106
20101201|2010-09-29 07:00,29,15.61,15.63,15.61,15.62,43
20101201|2010-09-29 07:30,29,15.62,15.65,15.62,15.63,48
20101201|2010-09-29 08:00,29,15.63,15.63,15.56,15.56,221
20101201|2010-09-29 08:30,29,15.57,15.59,15.55,15.56,91
20101201|2010-09-29 09:00,29,15.57,15.58,15.55,15.56,248
20101201|2010-09-29 09:30,29,15.56,15.64,15.56,15.64,413
20101201|2010-09-29 10:00,29,15.62,15.64,15.59,15.6,258
20101201|2010-09-29 10:30,29,15.6,15.67,15.6,15.64,573
20101201|2010-09-30 01:00,30,15.6,15.65,15.6,15.62,375
20101201|2010-09-30 01:30,30,15.63,15.63,15.61,15.62,103
20101201|2010-09-30 02:00,30,15.61,15.62,15.57,15.57,63
20101201|2010-09-30 02:30,30,15.58,15.58,15.53,15.57,440
20101201|2010-09-30 03:00,30,15.56,15.56,15.51,15.51,57
20101201|2010-09-30 03:30,30,15.51,15.51,15.46,15.5,559
20101201|2010-09-30 04:00,30,15.5,15.5,15.49,15.5,142
20101201|2010-09-30 04:30,30,15.51,15.51,15.49,15.49,27
20101201|2010-09-30 05:00,30,15.52,15.55,15.52,15.55,145
20101201|2010-09-30 05:30,30,15.55,15.59,15.55,15.55,191
20101201|2010-09-30 06:00,30,15.55,15.56,15.51,15.51,213
20101201|2010-09-30 06:30,30,15.55,15.56,15.55,15.56,54
20101201|2010-09-30 07:00,30,15.53,15.55,15.53,15.55,96
20101201|2010-09-30 07:30,30,15.56,15.65,15.56,15.58,934
20101201|2010-09-30 08:00,30,15.58,15.62,15.55,15.62,257
20101201|2010-09-30 08:30,30,15.6,15.6,15.59,15.59,75
20101201|2010-09-30 09:00,30,15.59,15.59,15.49,15.5,329
20101201|2010-09-30 09:30,30,15.5,15.52,15.49,15.5,105
20101201|2010-09-30 10:00,30,15.51,15.53,15.44,15.46,393
20101201|2010-09-30 10:30,30,15.48,15.48,15.36,15.36,1285
20101201|2010-10-01 01:00,1,15.37,15.47,15.37,15.45,86
20101201|2010-10-01 01:30,1,15.43,15.48,15.43,15.45,175
20101201|2010-10-01 02:00,1,15.45,15.45,15.43,15.45,86
20101201|2010-10-01 02:30,1,15.45,15.45,15.42,15.42,94
20101201|2010-10-01 03:00,1,15.43,15.43,15.38,15.4,237
20101201|2010-10-01 03:30,1,15.43,15.43,15.31,15.32,634
20101201|2010-10-01 04:00,1,15.33,15.35,15.3,15.32,712
20101201|2010-10-01 04:30,1,15.32,15.33,15.31,15.33,205
20101201|2010-10-01 05:00,1,15.34,15.35,15.34,15.35,116
20101201|2010-10-01 05:30,1,15.34,15.35,15.33,15.33,92
20101201|2010-10-01 06:00,1,15.35,15.35,15.35,15.35,20
20101201|2010-10-01 06:30,1,15.35,15.37,15.35,15.36,133
20101201|2010-10-01 07:00,1,15.34,15.34,15.34,15.34,25
20101201|2010-10-01 07:30,1,15.33,15.33,15.3,15.3,122
20101201|2010-10-01 08:00,1,15.29,15.3,15.25,15.26,336
20101201|2010-10-01 08:30,1,15.28,15.28,15.24,15.26,269
20101201|2010-10-01 09:00,1,15.26,15.27,15.25,15.26,244
20101201|2010-10-01 09:30,1,15.25,15.27,15.23,15.27,197
20101201|2010-10-01 10:00,1,15.28,15.36,15.28,15.36,276
20101201|2010-10-01 10:30,1,15.37,15.38,15.34,15.36,193
20101201|2010-10-04 01:00,4,15.3,15.35,15.28,15.3,72
20101201|2010-10-04 01:30,4,15.3,15.3,15.25,15.25,371
20101201|2010-10-04 02:00,4,15.26,15.26,15.21,15.22,460
20101201|2010-10-04 02:30,4,15.23,15.26,15.22,15.23,103
20101201|2010-10-04 03:00,4,15.25,15.29,15.24,15.29,144
20101201|2010-10-04 03:30,4,15.28,15.29,15.26,15.29,43
20101201|2010-10-04 04:00,4,15.26,15.27,15.25,15.26,95
20101201|2010-10-04 04:30,4,15.25,15.25,15.21,15.23,334
20101201|2010-10-04 05:00,4,15.24,15.27,15.24,15.27,72
20101201|2010-10-04 05:30,4,15.27,15.32,15.27,15.32,169
20101201|2010-10-04 06:00,4,15.32,15.32,15.3,15.3,33
20101201|2010-10-04 06:30,4,15.3,15.33,15.3,15.33,27
20101201|2010-10-04 07:00,4,15.33,15.33,15.33,15.33,4
20101201|2010-10-04 07:30,4,15.34,15.37,15.34,15.37,186
20101201|2010-10-04 08:00,4,15.33,15.33,15.3,15.32,84
20101201|2010-10-04 08:30,4,15.31,15.31,15.28,15.3,118
20101201|2010-10-04 09:00,4,15.3,15.32,15.3,15.32,109
20101201|2010-10-04 09:30,4,15.3,15.3,15.25,15.25,160
20101201|2010-10-04 10:00,4,15.26,15.26,15.23,15.26,113
20101201|2010-10-04 10:30,4,15.27,15.3,15.26,15.3,214
20101201|2010-10-05 01:00,5,15.3,15.3,15.3,15.3,5
20101201|2010-10-05 01:30,5,15.29,15.31,15.29,15.31,35
20101201|2010-10-05 02:00,5,15.35,15.37,15.32,15.37,201
20101201|2010-10-05 02:30,5,15.35,15.35,15.28,15.31,170
20101201|2010-10-05 03:00,5,15.31,15.32,15.3,15.32,60
20101201|2010-10-05 03:30,5,15.32,15.32,15.32,15.32,6
20101201|2010-10-05 04:00,5,15.34,15.34,15.33,15.33,45
20101201|2010-10-05 04:30,5,15.33,15.36,15.33,15.36,171
20101201|2010-10-05 05:00,5,15.37,15.37,15.34,15.34,387
20101201|2010-10-05 05:30,5,15.35,15.36,15.35,15.35,34
20101201|2010-10-05 06:00,5,15.34,15.34,15.32,15.34,18
20101201|2010-10-05 06:30,5,15.36,15.38,15.35,15.35,45
20101201|2010-10-05 07:00,5,15.39,15.41,15.38,15.41,377
20101201|2010-10-05 07:30,5,15.41,15.47,15.41,15.43,624
20101201|2010-10-05 08:00,5,15.44,15.46,15.4,15.4,185
20101201|2010-10-05 08:30,5,15.43,15.47,15.43,15.44,327
20101201|2010-10-05 09:00,5,15.45,15.45,15.43,15.43,40
20101201|2010-10-05 09:30,5,15.44,15.48,15.43,15.47,170
20101201|2010-10-05 10:00,5,15.46,15.5,15.46,15.48,235
20101201|2010-10-05 10:30,5,15.5,15.59,15.5,15.55,431
20101201|2010-10-06 01:00,6,15.58,15.61,15.57,15.61,42
20101201|2010-10-06 01:30,6,15.6,15.6,15.53,15.54,255
20101201|2010-10-06 02:00,6,15.54,15.54,15.53,15.53,75
20101201|2010-10-06 02:30,6,15.53,15.54,15.43,15.47,526
20101201|2010-10-06 03:00,6,15.48,15.49,15.45,15.47,135
20101201|2010-10-06 03:30,6,15.44,15.48,15.44,15.48,28
20101201|2010-10-06 04:00,6,15.47,15.5,15.45,15.5,225
20101201|2010-10-06 04:30,6,15.51,15.51,15.45,15.45,297
20101201|2010-10-06 05:00,6,15.47,15.49,15.47,15.48,32
20101201|2010-10-06 05:30,6,15.49,15.53,15.49,15.53,63
20101201|2010-10-06 06:00,6,15.54,15.54,15.52,15.52,27
20101201|2010-10-06 06:30,6,15.52,15.6,15.51,15.55,386
20101201|2010-10-06 07:00,6,15.6,15.6,15.54,15.54,28
20101201|2010-10-06 07:30,6,15.52,15.54,15.5,15.52,144
20101201|2010-10-06 08:00,6,15.5,15.52,15.48,15.52,193
20101201|2010-10-06 08:30,6,15.53,15.53,15.51,15.51,64
20101201|2010-10-06 09:00,6,15.51,15.52,15.5,15.52,455
20101201|2010-10-06 09:30,6,15.53,15.57,15.51,15.57,316
20101201|2010-10-06 10:00,6,15.55,15.59,15.55,15.57,750
20101201|2010-10-06 10:30,6,15.56,15.58,15.54,15.57,587
20101201|2010-10-07 01:00,7,15.6,15.6,15.5,15.5,136
20101201|2010-10-07 01:30,7,15.51,15.53,15.5,15.51,57
20101201|2010-10-07 02:00,7,15.51,15.51,15.5,15.5,21
20101201|2010-10-07 02:30,7,15.5,15.52,15.47,15.52,130
20101201|2010-10-07 03:00,7,15.53,15.55,15.53,15.53,11
20101201|2010-10-07 03:30,7,15.53,15.55,15.52,15.52,302
20101201|2010-10-07 04:00,7,15.54,15.6,15.52,15.6,595
20101201|2010-10-07 04:30,7,15.6,15.62,15.56,15.56,223
20101201|2010-10-07 05:00,7,15.56,15.62,15.56,15.6,81
20101201|2010-10-07 05:30,7,15.59,15.59,15.57,15.57,78
20101201|2010-10-07 06:00,7,15.57,15.58,15.57,15.58,44
20101201|2010-10-07 06:30,7,15.58,15.62,15.58,15.59,92
20101201|2010-10-07 07:00,7,15.58,15.58,15.57,15.58,217
20101201|2010-10-07 07:30,7,15.57,15.61,15.56,15.6,89
20101201|2010-10-07 08:00,7,15.6,15.62,15.57,15.58,503
20101201|2010-10-07 08:30,7,15.56,15.56,15.46,15.52,900
20101201|2010-10-07 09:00,7,15.52,15.52,15.46,15.46,701
20101201|2010-10-07 09:30,7,15.46,15.49,15.45,15.46,561
20101201|2010-10-07 10:00,7,15.48,15.48,15.4,15.42,722
20101201|2010-10-07 10:30,7,15.42,15.5,15.42,15.5,613
20101201|2010-10-08 01:00,8,15.49,15.49,15.41,15.43,186
20101201|2010-10-08 01:30,8,15.47,15.49,15.42,15.43,166
20101201|2010-10-08 02:00,8,15.43,15.51,15.42,15.5,131
20101201|2010-10-08 02:30,8,15.5,15.5,15.47,15.47,11
20101201|2010-10-08 03:00,8,15.48,15.48,15.43,15.44,196
20101201|2010-10-08 03:30,8,15.46,15.46,15.43,15.44,49
20101201|2010-10-08 04:00,8,15.45,15.5,15.45,15.48,88
20101201|2010-10-08 04:30,8,15.47,15.47,15.44,15.44,15
20101201|2010-10-08 05:00,8,15.45,15.45,15.44,15.45,29
20101201|2010-10-08 05:30,8,15.45,15.46,15.45,15.46,44
20101201|2010-10-08 06:00,8,15.47,15.48,15.46,15.48,61
20101201|2010-10-08 06:30,8,15.48,15.48,15.48,15.48,91
20101201|2010-10-08 07:00,8,15.48,15.49,15.47,15.49,95
20101201|2010-10-08 07:30,8,15.49,15.54,15.49,15.51,335
20101201|2010-10-08 08:00,8,15.51,15.52,15.51,15.52,22
20101201|2010-10-08 08:30,8,15.53,15.57,15.49,15.55,247
20101201|2010-10-08 09:00,8,15.55,15.55,15.53,15.55,43
20101201|2010-10-08 09:30,8,15.55,15.57,15.55,15.57,178
20101201|2010-10-08 10:00,8,15.57,15.58,15.55,15.58,141
20101201|2010-10-08 10:30,8,15.55,15.58,15.55,15.57,294
20101201|2010-10-11 01:00,11,15.68,15.68,15.6,15.64,327
20101201|2010-10-11 01:30,11,15.63,15.9,15.62,15.7,960
20101201|2010-10-11 02:00,11,15.7,15.72,15.63,15.65,475
20101201|2010-10-11 02:30,11,15.65,15.67,15.64,15.66,154
20101201|2010-10-11 03:00,11,15.66,15.67,15.65,15.66,155
20101201|2010-10-11 03:30,11,15.68,15.77,15.68,15.73,574
20101201|2010-10-11 04:00,11,15.72,15.74,15.7,15.74,275
20101201|2010-10-11 04:30,11,15.72,15.74,15.72,15.74,836
20101201|2010-10-11 05:00,11,15.74,15.74,15.73,15.73,255
20101201|2010-10-11 05:30,11,15.73,15.73,15.7,15.71,124
20101201|2010-10-11 06:00,11,15.7,15.7,15.7,15.7,7
20101201|2010-10-11 06:30,11,15.7,15.7,15.68,15.68,61
20101201|2010-10-11 07:00,11,15.69,15.69,15.67,15.67,194
20101201|2010-10-11 07:30,11,15.68,15.72,15.68,15.72,62
20101201|2010-10-11 08:00,11,15.73,15.73,15.69,15.69,168
20101201|2010-10-11 08:30,11,15.71,15.73,15.71,15.73,99
20101201|2010-10-11 09:00,11,15.7,15.7,15.7,15.7,44
20101201|2010-10-11 09:30,11,15.7,15.75,15.7,15.75,239
20101201|2010-10-11 10:00,11,15.75,15.85,15.75,15.82,890
20101201|2010-10-11 10:30,11,15.84,15.87,15.82,15.86,896
20101201|2010-10-12 01:00,12,15.86,15.86,15.78,15.79,446
20101201|2010-10-12 01:30,12,15.8,15.87,15.79,15.81,365
20101201|2010-10-12 02:00,12,15.8,15.8,15.73,15.74,1416
20101201|2010-10-12 02:30,12,15.74,15.74,15.67,15.74,627
20101201|2010-10-12 03:00,12,15.75,15.78,15.75,15.77,186
20101201|2010-10-12 03:30,12,15.75,15.75,15.67,15.67,260
20101201|2010-10-12 04:00,12,15.67,15.68,15.6,15.63,1270
20101201|2010-10-12 04:30,12,15.63,15.68,15.62,15.66,63
20101201|2010-10-12 05:00,12,15.66,15.67,15.66,15.67,29
20101201|2010-10-12 05:30,12,15.68,15.68,15.63,15.68,150
20101201|2010-10-12 06:00,12,15.67,15.7,15.67,15.69,73
20101201|2010-10-12 06:30,12,15.69,15.72,15.69,15.72,24
20101201|2010-10-12 07:00,12,15.72,15.72,15.7,15.72,39
20101201|2010-10-12 07:30,12,15.73,15.77,15.72,15.77,602
20101201|2010-10-12 08:00,12,15.77,15.77,15.74,15.77,276
20101201|2010-10-12 08:30,12,15.76,15.77,15.68,15.68,204
20101201|2010-10-12 09:00,12,15.67,15.72,15.67,15.7,190
20101201|2010-10-12 09:30,12,15.69,15.71,15.69,15.71,250
20101201|2010-10-12 10:00,12,15.71,15.72,15.7,15.72,49
20101201|2010-10-12 10:30,12,15.72,15.77,15.72,15.76,322
20101201|2010-10-13 01:00,13,15.5,15.72,15.35,15.72,289
20101201|2010-10-13 01:30,13,15.73,15.76,15.73,15.75,84
20101201|2010-10-13 02:00,13,15.74,15.75,15.74,15.74,131
20101201|2010-10-13 02:30,13,15.73,15.73,15.7,15.71,150
20101201|2010-10-13 03:00,13,15.72,15.81,15.72,15.76,728
20101201|2010-10-13 03:30,13,15.76,15.78,15.76,15.77,7
20101201|2010-10-13 04:00,13,15.78,15.83,15.78,15.79,595
20101201|2010-10-13 04:30,13,15.8,15.8,15.8,15.8,605
20101201|2010-10-13 05:00,13,15.81,15.81,15.79,15.79,80
20101201|2010-10-13 05:30,13,15.79,15.79,15.78,15.78,39
20101201|2010-10-13 06:00,13,15.77,15.8,15.77,15.8,43
20101201|2010-10-13 06:30,13,15.8,15.8,15.8,15.8,427
20101201|2010-10-13 07:00,13,15.8,15.8,15.77,15.8,142
20101201|2010-10-13 07:30,13,15.8,15.8,15.75,15.75,129
20101201|2010-10-13 08:00,13,15.76,15.77,15.75,15.76,173
20101201|2010-10-13 08:30,13,15.75,15.76,15.71,15.73,105
20101201|2010-10-13 09:00,13,15.73,15.74,15.72,15.74,133
20101201|2010-10-13 09:30,13,15.73,15.76,15.71,15.71,223
20101201|2010-10-13 10:00,13,15.71,15.72,15.68,15.68,77
20101201|2010-10-13 10:30,13,15.68,15.68,15.61,15.61,415
20101201|2010-10-14 01:00,14,15.59,15.69,15.59,15.63,205
20101201|2010-10-14 01:30,14,15.63,15.64,15.55,15.57,322
20101201|2010-10-14 02:00,14,15.57,15.57,15.48,15.51,617
20101201|2010-10-14 02:30,14,15.52,15.52,15.46,15.52,733
20101201|2010-10-14 03:00,14,15.51,15.57,15.51,15.56,127
20101201|2010-10-14 03:30,14,15.55,15.56,15.55,15.55,93
20101201|2010-10-14 04:00,14,15.55,15.62,15.55,15.6,577
20101201|2010-10-14 04:30,14,15.59,15.61,15.59,15.6,26
20101201|2010-10-14 05:00,14,15.59,15.63,15.58,15.63,148
20101201|2010-10-14 05:30,14,15.63,15.64,15.63,15.63,135
20101201|2010-10-14 06:00,14,15.62,15.62,15.56,15.59,55
20101201|2010-10-14 06:30,14,15.57,15.58,15.53,15.55,287
20101201|2010-10-14 07:00,14,15.55,15.55,15.55,15.55,32
20101201|2010-10-14 07:30,14,15.54,15.55,15.5,15.52,238
20101201|2010-10-14 08:00,14,15.53,15.53,15.5,15.5,258
20101201|2010-10-14 08:30,14,15.5,15.55,15.5,15.52,225
20101201|2010-10-14 09:00,14,15.52,15.53,15.5,15.52,90
20101201|2010-10-14 09:30,14,15.52,15.56,15.52,15.55,56
20101201|2010-10-14 10:00,14,15.55,15.59,15.55,15.59,193
20101201|2010-10-14 10:30,14,15.59,15.59,15.52,15.53,212
20101201|2010-10-15 01:00,15,15.5,15.55,15.5,15.55,23
20101201|2010-10-15 01:30,15,15.56,15.56,15.56,15.56,5
20101201|2010-10-15 02:00,15,15.55,15.55,15.53,15.53,57
20101201|2010-10-15 02:30,15,15.53,15.53,15.46,15.48,258
20101201|2010-10-15 03:00,15,15.46,15.52,15.46,15.51,479
20101201|2010-10-15 03:30,15,15.51,15.51,15.49,15.49,48
20101201|2010-10-15 04:00,15,15.52,15.52,15.48,15.49,66
20101201|2010-10-15 04:30,15,15.5,15.51,15.5,15.51,22
20101201|2010-10-15 05:00,15,15.52,15.52,15.49,15.49,15
20101201|2010-10-15 05:30,15,15.5,15.51,15.49,15.49,152
20101201|2010-10-15 06:00,15,15.49,15.49,15.49,15.49,83
20101201|2010-10-15 06:30,15,15.48,15.5,15.48,15.48,139
20101201|2010-10-15 07:00,15,15.47,15.49,15.45,15.47,393
20101201|2010-10-15 07:30,15,15.46,15.46,15.46,15.46,9
20101201|2010-10-15 08:00,15,15.45,15.46,15.43,15.45,110
20101201|2010-10-15 08:30,15,15.47,15.48,15.45,15.46,45
20101201|2010-10-15 09:00,15,15.48,15.5,15.47,15.47,54
20101201|2010-10-15 09:30,15,15.49,15.51,15.49,15.5,119
20101201|2010-10-15 10:00,15,15.5,15.51,15.48,15.48,87
20101201|2010-10-15 10:30,15,15.48,15.48,15.44,15.46,279
20101201|2010-10-18 01:00,18,15.44,15.5,15.32,15.35,359
20101201|2010-10-18 01:30,18,15.35,15.38,15.35,15.35,191
20101201|2010-10-18 02:00,18,15.34,15.36,15.34,15.34,135
20101201|2010-10-18 02:30,18,15.34,15.34,15.26,15.31,357
20101201|2010-10-18 03:00,18,15.32,15.32,15.25,15.27,923
20101201|2010-10-18 03:30,18,15.29,15.3,15.27,15.27,269
20101201|2010-10-18 04:00,18,15.28,15.3,15.28,15.3,147
20101201|2010-10-18 04:30,18,15.3,15.3,15.25,15.26,568
20101201|2010-10-18 05:00,18,15.27,15.27,15.25,15.26,299
20101201|2010-10-18 05:30,18,15.28,15.29,15.28,15.29,5
20101201|2010-10-18 06:00,18,15.28,15.33,15.28,15.32,217
20101201|2010-10-18 06:30,18,15.32,15.34,15.32,15.33,41
20101201|2010-10-18 07:00,18,15.33,15.33,15.32,15.32,107
20101201|2010-10-18 07:30,18,15.31,15.36,15.28,15.36,449
20101201|2010-10-18 08:00,18,15.35,15.37,15.31,15.35,217
20101201|2010-10-18 08:30,18,15.32,15.37,15.31,15.37,271
20101201|2010-10-18 09:00,18,15.34,15.34,15.32,15.34,222
20101201|2010-10-18 09:30,18,15.33,15.33,15.3,15.32,399
20101201|2010-10-18 10:00,18,15.33,15.34,15.3,15.33,697
20101201|2010-10-18 10:30,18,15.34,15.42,15.32,15.42,875
20101201|2010-10-19 01:00,19,15.4,15.43,15.31,15.4,258
20101201|2010-10-19 01:30,19,15.38,15.38,15.33,15.34,238
20101201|2010-10-19 02:00,19,15.35,15.35,15.32,15.33,103
20101201|2010-10-19 02:30,19,15.33,15.33,15.24,15.28,966
20101201|2010-10-19 03:00,19,15.28,15.33,15.28,15.3,477
20101201|2010-10-19 03:30,19,15.3,15.3,15.28,15.29,43
20101201|2010-10-19 04:00,19,15.29,15.29,15.25,15.25,419
20101201|2010-10-19 04:30,19,15.26,15.27,15.25,15.26,264
20101201|2010-10-19 05:00,19,15.26,15.26,15.25,15.25,177
20101201|2010-10-19 05:30,19,15.25,15.25,15.2,15.22,348
20101201|2010-10-19 06:00,19,15.2,15.22,15.15,15.16,548
20101201|2010-10-19 06:30,19,15.17,15.17,15.1,15.12,877
20101201|2010-10-19 07:00,19,15.12,15.14,15.1,15.1,210
20101201|2010-10-19 07:30,19,15.1,15.14,15.09,15.12,89
20101201|2010-10-19 08:00,19,15.12,15.16,15.09,15.15,382
20101201|2010-10-19 08:30,19,15.16,15.18,15.13,15.18,239
20101201|2010-10-19 09:00,19,15.18,15.18,15.16,15.17,217
20101201|2010-10-19 09:30,19,15.17,15.18,15.16,15.16,207
20101201|2010-10-19 10:00,19,15.17,15.18,15.06,15.08,419
20101201|2010-10-19 10:30,19,15.07,15.09,15,15.05,1529
20101201|2010-10-19 11:00,19,15.05,15.05,15.05,15.05,3
20101201|2010-10-20 01:00,20,15,15,14.92,14.98,403
20101201|2010-10-20 01:30,20,14.98,15.02,14.97,14.97,621
20101201|2010-10-20 02:00,20,14.96,14.97,14.91,14.97,391
20101201|2010-10-20 02:30,20,14.97,15.03,14.97,14.99,555
20101201|2010-10-20 03:00,20,15,15,14.95,14.98,284
20101201|2010-10-20 03:30,20,14.99,15.02,14.97,15,156
20101201|2010-10-20 04:00,20,14.99,15.02,14.99,15.01,111
20101201|2010-10-20 04:30,20,15,15,14.97,14.98,110
20101201|2010-10-20 05:00,20,14.98,15,14.98,15,95
20101201|2010-10-20 05:30,20,14.98,14.99,14.97,14.99,39
20101201|2010-10-20 06:00,20,15,15.02,15,15.02,106
20101201|2010-10-20 06:30,20,15.02,15.02,14.98,15,46
20101201|2010-10-20 07:00,20,14.99,15.01,14.99,15.01,142
20101201|2010-10-20 07:30,20,15,15.05,15,15.01,308
20101201|2010-10-20 08:00,20,14.99,15,14.97,14.98,67
20101201|2010-10-20 08:30,20,14.98,15.02,14.94,15.02,740
20101201|2010-10-20 09:00,20,15,15.03,15,15.02,214
20101201|2010-10-20 09:30,20,15.03,15.08,15.03,15.08,576
20101201|2010-10-20 10:00,20,15.05,15.13,15.05,15.07,492
20101201|2010-10-20 10:30,20,15.07,15.18,15.07,15.16,744
20101201|2010-10-21 01:00,21,15.13,15.2,15.13,15.15,216
20101201|2010-10-21 01:30,21,15.15,15.17,15.15,15.16,62
20101201|2010-10-21 02:00,21,15.15,15.17,15.07,15.08,762
20101201|2010-10-21 02:30,21,15.09,15.14,15.05,15.08,313
20101201|2010-10-21 03:00,21,15.07,15.13,15.03,15.03,456
20101201|2010-10-21 03:30,21,15.04,15.06,15.02,15.06,280
20101201|2010-10-21 04:00,21,15.05,15.09,15.05,15.06,165
20101201|2010-10-21 04:30,21,15.06,15.08,15.05,15.05,53
20101201|2010-10-21 05:00,21,15.05,15.07,15,15,261
20101201|2010-10-21 05:30,21,15.01,15.03,14.97,15,87
20101201|2010-10-21 06:00,21,15,15.01,14.99,14.99,19
20101201|2010-10-21 06:30,21,15.02,15.02,15.02,15.02,1
20101201|2010-10-21 07:00,21,15,15,14.98,14.98,167
20101201|2010-10-21 07:30,21,14.97,14.98,14.95,14.98,265
20101201|2010-10-21 08:00,21,14.99,15.01,14.88,14.91,966
20101201|2010-10-21 08:30,21,14.91,14.95,14.9,14.95,189
20101201|2010-10-21 09:00,21,14.93,14.95,14.93,14.94,58
20101201|2010-10-21 09:30,21,14.94,14.98,14.9,14.92,267
20101201|2010-10-21 10:00,21,14.91,14.91,14.78,14.88,1268
20101201|2010-10-21 10:30,21,14.86,14.88,14.83,14.85,407
20101201|2010-10-22 01:00,22,14.89,14.9,14.83,14.9,90
20101201|2010-10-22 01:30,22,14.9,14.9,14.85,14.85,41
20101201|2010-10-22 02:00,22,14.83,14.86,14.83,14.85,171
20101201|2010-10-22 02:30,22,14.84,14.9,14.83,14.88,109
20101201|2010-10-22 03:00,22,14.87,14.87,14.85,14.87,114
20101201|2010-10-22 03:30,22,14.88,14.93,14.88,14.91,285
20101201|2010-10-22 04:00,22,14.93,14.95,14.91,14.95,210
20101201|2010-10-22 04:30,22,14.94,14.95,14.94,14.95,251
20101201|2010-10-22 05:00,22,14.95,14.96,14.95,14.95,187
20101201|2010-10-22 05:30,22,14.95,14.97,14.95,14.97,59
20101201|2010-10-22 06:00,22,14.96,14.96,14.95,14.96,85
20101201|2010-10-22 06:30,22,14.96,15,14.96,14.99,365
20101201|2010-10-22 07:00,22,14.99,14.99,14.96,14.96,57
20101201|2010-10-22 07:30,22,14.96,14.97,14.95,14.95,141
20101201|2010-10-22 08:00,22,14.96,14.98,14.94,14.95,283
20101201|2010-10-22 08:30,22,14.96,14.96,14.94,14.94,487
20101201|2010-10-22 09:00,22,14.95,14.98,14.92,14.98,744
20101201|2010-10-22 09:30,22,14.97,14.98,14.93,14.95,20
20101201|2010-10-22 10:00,22,14.95,14.97,14.93,14.95,166
20101201|2010-10-22 10:30,22,14.97,15.11,14.97,15.07,1077
20101201|2010-10-25 01:00,25,15.1,15.13,15.09,15.11,236
20101201|2010-10-25 01:30,25,15.1,15.13,15.1,15.1,559
20101201|2010-10-25 02:00,25,15.1,15.15,15.1,15.13,417
20101201|2010-10-25 02:30,25,15.13,15.15,15.12,15.15,209
20101201|2010-10-25 03:00,25,15.15,15.19,15.14,15.14,343
20101201|2010-10-25 03:30,25,15.15,15.15,15.13,15.13,47
20101201|2010-10-25 04:00,25,15.15,15.16,15.13,15.16,59
20101201|2010-10-25 04:30,25,15.15,15.15,15.13,15.13,51
20101201|2010-10-25 05:00,25,15.15,15.15,15.14,15.14,27
20101201|2010-10-25 05:30,25,15.14,15.16,15.14,15.15,147
20101201|2010-10-25 06:00,25,15.15,15.15,15.15,15.15,37
20101201|2010-10-25 06:30,25,15.16,15.17,15.15,15.15,60
20101201|2010-10-25 07:00,25,15.15,15.17,15.15,15.16,252
20101201|2010-10-25 07:30,25,15.16,15.2,15.16,15.16,415
20101201|2010-10-25 08:00,25,15.15,15.17,15.15,15.17,232
20101201|2010-10-25 08:30,25,15.18,15.21,15.18,15.2,669
20101201|2010-10-25 09:00,25,15.2,15.2,15.19,15.2,133
20101201|2010-10-25 09:30,25,15.2,15.2,15.18,15.19,93
20101201|2010-10-25 10:00,25,15.18,15.18,15.18,15.18,5
20101201|2010-10-25 10:30,25,15.17,15.18,15.14,15.15,453
20101201|2010-10-26 01:00,26,15.15,15.16,15.15,15.16,60
20101201|2010-10-26 01:30,26,15.16,15.17,15.16,15.17,55
20101201|2010-10-26 02:00,26,15.16,15.16,15.06,15.1,157
20101201|2010-10-26 02:30,26,15.1,15.12,15.1,15.11,157
20101201|2010-10-26 03:00,26,15.11,15.11,15.07,15.07,368
20101201|2010-10-26 03:30,26,15.09,15.09,15.07,15.07,161
20101201|2010-10-26 04:00,26,15.06,15.09,15.06,15.09,147
20101201|2010-10-26 04:30,26,15.07,15.1,15.07,15.09,168
20101201|2010-10-26 05:00,26,15.09,15.1,15.08,15.1,422
20101201|2010-10-26 05:30,26,15.1,15.1,15.07,15.07,32
20101201|2010-10-26 06:00,26,15.07,15.09,15.07,15.09,19
20101201|2010-10-26 06:30,26,15.08,15.08,15.07,15.07,103
20101201|2010-10-26 07:00,26,15.07,15.07,15,15.01,812
20101201|2010-10-26 07:30,26,15,15.02,15,15.01,101
20101201|2010-10-26 08:00,26,15.02,15.04,15.02,15.03,175
20101201|2010-10-26 08:30,26,15.03,15.05,15.03,15.05,129
20101201|2010-10-26 09:00,26,15.05,15.07,15.02,15.04,529
20101201|2010-10-26 09:30,26,15.04,15.05,15.03,15.03,112
20101201|2010-10-26 10:00,26,15.03,15.03,14.96,14.98,308
20101201|2010-10-26 10:30,26,14.99,15.03,14.98,15.02,110
20101201|2010-10-27 01:00,27,15.11,15.11,14.95,14.95,39
20101201|2010-10-27 01:30,27,14.94,14.98,14.92,14.98,170
20101201|2010-10-27 02:00,27,14.97,14.99,14.94,14.98,223
20101201|2010-10-27 02:30,27,14.97,15,14.97,14.99,80
20101201|2010-10-27 03:00,27,14.99,15.06,14.99,15.06,429
20101201|2010-10-27 03:30,27,15.05,15.05,15.03,15.04,141
20101201|2010-10-27 04:00,27,15.04,15.06,14.99,15.06,554
20101201|2010-10-27 04:30,27,15.05,15.09,15.04,15.07,99
20101201|2010-10-27 05:00,27,15.07,15.14,15.07,15.12,142
20101201|2010-10-27 05:30,27,15.11,15.12,15.08,15.09,282
20101201|2010-10-27 06:00,27,15.09,15.09,15.09,15.09,253
20101201|2010-10-27 06:30,27,15.09,15.15,15.09,15.15,246
20101201|2010-10-27 07:00,27,15.15,15.19,15.14,15.16,576
20101201|2010-10-27 07:30,27,15.17,15.18,15.12,15.14,97
20101201|2010-10-27 08:00,27,15.15,15.15,15.13,15.13,93
20101201|2010-10-27 08:30,27,15.13,15.13,15.1,15.1,168
20101201|2010-10-27 09:00,27,15.09,15.1,15.01,15.04,310
20101201|2010-10-27 09:30,27,15.04,15.07,15.03,15.07,76
20101201|2010-10-27 10:00,27,15.06,15.09,15.05,15.05,61
20101201|2010-10-27 10:30,27,15.08,15.1,15.08,15.1,439
20101201|2010-10-28 01:00,28,15.07,15.08,15.06,15.06,42
20101201|2010-10-28 01:30,28,15.07,15.07,15,15.03,298
20101201|2010-10-28 02:00,28,15.03,15.05,15,15.04,156
20101201|2010-10-28 02:30,28,15.04,15.04,15,15.04,74
20101201|2010-10-28 03:00,28,15.03,15.04,14.99,15.02,153
20101201|2010-10-28 03:30,28,15.03,15.06,15.03,15.05,100
20101201|2010-10-28 04:00,28,15.05,15.06,15.04,15.05,167
20101201|2010-10-28 04:30,28,15.05,15.05,15.02,15.02,129
20101201|2010-10-28 05:00,28,15.01,15.03,15.01,15.03,65
20101201|2010-10-28 05:30,28,15.02,15.03,15.02,15.03,94
20101201|2010-10-28 06:00,28,15.03,15.03,15.01,15.01,41
20101201|2010-10-28 06:30,28,15.02,15.02,14.98,14.98,194
20101201|2010-10-28 07:00,28,14.98,15.02,14.95,14.99,382
20101201|2010-10-28 07:30,28,15,15,14.96,14.96,208
20101201|2010-10-28 08:00,28,14.96,14.96,14.85,14.89,1023
20101201|2010-10-28 08:30,28,14.9,14.9,14.86,14.89,376
20101201|2010-10-28 09:00,28,14.87,14.89,14.84,14.87,384
20101201|2010-10-28 09:30,28,14.88,14.92,14.88,14.9,518
20101201|2010-10-28 10:00,28,14.92,14.92,14.89,14.92,27
20101201|2010-10-28 10:30,28,14.91,14.94,14.86,14.89,413
20101201|2010-10-29 01:00,29,14.9,14.91,14.87,14.88,18
20101201|2010-10-29 01:30,29,14.88,14.88,14.81,14.85,48
20101201|2010-10-29 02:00,29,14.86,14.87,14.85,14.86,61
20101201|2010-10-29 02:30,29,14.87,14.89,14.86,14.89,273
20101201|2010-10-29 03:00,29,14.88,14.89,14.85,14.85,149
20101201|2010-10-29 03:30,29,14.86,14.88,14.86,14.88,48
20101201|2010-10-29 04:00,29,14.88,14.88,14.87,14.87,95
20101201|2010-10-29 04:30,29,14.88,14.89,14.86,14.88,115
20101201|2010-10-29 05:00,29,14.87,14.88,14.79,14.79,439
20101201|2010-10-29 05:30,29,14.81,14.83,14.8,14.8,174
20101201|2010-10-29 06:00,29,14.82,14.82,14.79,14.8,22
20101201|2010-10-29 06:30,29,14.79,14.8,14.59,14.59,1547
20101201|2010-10-29 07:00,29,14.6,14.65,14.59,14.61,941
20101201|2010-10-29 07:30,29,14.61,14.67,14.61,14.67,405
20101201|2010-10-29 08:00,29,14.67,14.69,14.62,14.68,258
20101201|2010-10-29 08:30,29,14.68,14.68,14.6,14.61,108
20101201|2010-10-29 09:00,29,14.64,14.66,14.62,14.66,30
20101201|2010-10-29 09:30,29,14.67,14.67,14.65,14.67,131
20101201|2010-10-29 10:00,29,14.65,14.67,14.64,14.67,19
20101201|2010-10-29 10:30,29,14.66,14.68,14.61,14.64,620
20101201|2010-11-01 02:00,1,14.59,14.65,14.59,14.63,53
20101201|2010-11-01 02:30,1,14.62,14.62,14.57,14.57,69
20101201|2010-11-01 03:00,1,14.56,14.58,14.53,14.55,258
20101201|2010-11-01 03:30,1,14.55,14.57,14.55,14.57,74
20101201|2010-11-01 04:00,1,14.56,14.6,14.55,14.56,150
20101201|2010-11-01 04:30,1,14.6,14.63,14.57,14.57,117
20101201|2010-11-01 05:00,1,14.57,14.6,14.56,14.6,99
20101201|2010-11-01 05:30,1,14.6,14.6,14.57,14.6,290
20101201|2010-11-01 06:00,1,14.59,14.6,14.59,14.59,3
20101201|2010-11-01 06:30,1,14.6,14.6,14.59,14.59,7
20101201|2010-11-01 07:00,1,14.62,14.63,14.62,14.63,27
20101201|2010-11-01 07:30,1,14.61,14.63,14.61,14.63,310
20101201|2010-11-01 08:00,1,14.64,14.68,14.64,14.67,199
20101201|2010-11-01 08:30,1,14.67,14.68,14.66,14.68,18
20101201|2010-11-01 09:00,1,14.67,14.7,14.67,14.68,56
20101201|2010-11-01 09:30,1,14.68,14.69,14.64,14.65,116
20101201|2010-11-01 10:00,1,14.65,14.65,14.63,14.64,163
20101201|2010-11-01 10:30,1,14.64,14.65,14.64,14.64,80
20101201|2010-11-01 11:00,1,14.64,14.64,14.63,14.64,54
20101201|2010-11-01 11:30,1,14.64,14.72,14.64,14.72,347
20101201|2010-11-02 02:00,2,14.65,14.74,14.65,14.72,270
20101201|2010-11-02 02:30,2,14.72,14.74,14.71,14.74,74
20101201|2010-11-02 03:00,2,14.75,14.76,14.75,14.75,87
20101201|2010-11-02 03:30,2,14.75,14.75,14.69,14.7,76
20101201|2010-11-02 04:00,2,14.69,14.71,14.67,14.7,235
20101201|2010-11-02 04:30,2,14.7,14.71,14.7,14.71,37
20101201|2010-11-02 05:00,2,14.68,14.68,14.67,14.67,25
20101201|2010-11-02 05:30,2,14.67,14.7,14.66,14.7,84
20101201|2010-11-02 06:00,2,14.69,14.7,14.69,14.7,32
20101201|2010-11-02 06:30,2,14.7,14.7,14.67,14.67,63
20101201|2010-11-02 07:00,2,14.68,14.7,14.68,14.69,83
20101201|2010-11-02 07:30,2,14.69,14.69,14.67,14.67,55
20101201|2010-11-02 08:00,2,14.68,14.68,14.67,14.68,31
20101201|2010-11-02 08:30,2,14.67,14.69,14.67,14.67,185
20101201|2010-11-02 09:00,2,14.67,14.67,14.65,14.66,453
20101201|2010-11-02 09:30,2,14.66,14.68,14.65,14.68,180
20101201|2010-11-02 10:00,2,14.67,14.69,14.66,14.69,35
20101201|2010-11-02 10:30,2,14.68,14.72,14.68,14.72,154
20101201|2010-11-02 11:00,2,14.72,14.77,14.71,14.75,441
20101201|2010-11-02 11:30,2,14.74,14.74,14.69,14.71,555
20101201|2010-11-03 02:00,3,14.76,14.76,14.7,14.7,59
20101201|2010-11-03 02:30,3,14.69,14.69,14.64,14.64,58
20101201|2010-11-03 03:00,3,14.67,14.72,14.65,14.72,150
20101201|2010-11-03 03:30,3,14.71,14.76,14.7,14.76,414
20101201|2010-11-03 04:00,3,14.76,14.88,14.76,14.87,615
20101201|2010-11-03 04:30,3,14.86,14.86,14.83,14.83,165
20101201|2010-11-03 05:00,3,14.83,14.84,14.82,14.82,294
20101201|2010-11-03 05:30,3,14.82,14.84,14.81,14.84,173
20101201|2010-11-03 06:00,3,14.83,14.86,14.83,14.85,412
20101201|2010-11-03 06:30,3,14.84,14.84,14.83,14.83,121
20101201|2010-11-03 07:00,3,14.83,14.83,14.82,14.82,45
20101201|2010-11-03 07:30,3,14.85,14.85,14.83,14.83,34
20101201|2010-11-03 08:00,3,14.83,14.87,14.83,14.83,217
20101201|2010-11-03 08:30,3,14.83,14.83,14.79,14.8,227
20101201|2010-11-03 09:00,3,14.81,14.82,14.77,14.78,245
20101201|2010-11-03 09:30,3,14.78,14.84,14.78,14.84,87
20101201|2010-11-03 10:00,3,14.81,14.81,14.75,14.75,174
20101201|2010-11-03 10:30,3,14.77,14.77,14.75,14.77,132
20101201|2010-11-03 11:00,3,14.76,14.77,14.73,14.73,223
20101201|2010-11-03 11:30,3,14.75,14.78,14.67,14.74,318
20101201|2010-11-04 02:00,4,14.67,14.71,14.61,14.61,127
20101201|2010-11-04 02:30,4,14.6,14.65,14.57,14.58,383
20101201|2010-11-04 03:00,4,14.6,14.62,14.57,14.62,614
20101201|2010-11-04 03:30,4,14.61,14.63,14.61,14.61,214
20101201|2010-11-04 04:00,4,14.61,14.62,14.59,14.6,532
20101201|2010-11-04 04:30,4,14.6,14.6,14.56,14.6,1059
20101201|2010-11-04 05:00,4,14.61,14.61,14.41,14.5,2032
20101201|2010-11-04 05:30,4,14.49,14.53,14.48,14.53,771
20101201|2010-11-04 06:00,4,14.51,14.51,14.45,14.46,271
20101201|2010-11-04 06:30,4,14.47,14.51,14.46,14.5,161
20101201|2010-11-04 07:00,4,14.49,14.51,14.48,14.51,53
20101201|2010-11-04 07:30,4,14.49,14.53,14.49,14.53,167
20101201|2010-11-04 08:00,4,14.53,14.55,14.52,14.52,225
20101201|2010-11-04 08:30,4,14.53,14.58,14.52,14.58,571
20101201|2010-11-04 09:00,4,14.56,14.57,14.53,14.53,435
20101201|2010-11-04 09:30,4,14.53,14.53,14.47,14.5,348
20101201|2010-11-04 10:00,4,14.48,14.48,14.47,14.48,23
20101201|2010-11-04 10:30,4,14.48,14.48,14.43,14.44,560
20101201|2010-11-04 11:00,4,14.44,14.44,14.34,14.39,2104
20101201|2010-11-04 11:30,4,14.37,14.4,14.37,14.4,704
20101201|2010-11-05 02:00,5,14.38,14.4,14.35,14.4,211
20101201|2010-11-05 02:30,5,14.4,14.43,14.38,14.41,90
20101201|2010-11-05 03:00,5,14.4,14.43,14.39,14.43,389
20101201|2010-11-05 03:30,5,14.43,14.43,14.4,14.42,189
20101201|2010-11-05 04:00,5,14.42,14.46,14.42,14.44,219
20101201|2010-11-05 04:30,5,14.45,14.47,14.39,14.41,578
20101201|2010-11-05 05:00,5,14.42,14.44,14.41,14.43,194
20101201|2010-11-05 05:30,5,14.41,14.43,14.41,14.41,106
20101201|2010-11-05 06:00,5,14.4,14.4,14.35,14.37,618
20101201|2010-11-05 06:30,5,14.38,14.4,14.37,14.39,22
20101201|2010-11-05 07:00,5,14.39,14.4,14.37,14.4,82
20101201|2010-11-05 07:30,5,14.4,14.4,14.4,14.4,390
20101201|2010-11-05 08:00,5,14.4,14.47,14.4,14.47,211
20101201|2010-11-05 08:30,5,14.45,14.5,14.45,14.5,163
20101201|2010-11-05 09:00,5,14.5,14.54,14.48,14.52,344
20101201|2010-11-05 09:30,5,14.5,14.5,14.47,14.49,180
20101201|2010-11-05 10:00,5,14.49,14.49,14.47,14.47,145
20101201|2010-11-05 10:30,5,14.49,14.49,14.47,14.47,35
20101201|2010-11-05 11:00,5,14.45,14.48,14.45,14.48,81
20101201|2010-11-05 11:30,5,14.46,14.52,14.46,14.51,340
20101201|2010-11-08 01:00,8,14.5,14.54,14.5,14.52,136
20101201|2010-11-08 01:30,8,14.53,14.54,14.45,14.45,126
20101201|2010-11-08 02:00,8,14.46,14.46,14.38,14.38,243
20101201|2010-11-08 02:30,8,14.39,14.4,14.34,14.37,791
20101201|2010-11-08 03:00,8,14.39,14.39,14.35,14.38,256
20101201|2010-11-08 03:30,8,14.36,14.4,14.36,14.4,100
20101201|2010-11-08 04:00,8,14.4,14.43,14.37,14.43,170
20101201|2010-11-08 04:30,8,14.43,14.43,14.41,14.42,62
20101201|2010-11-08 05:00,8,14.4,14.43,14.4,14.43,33
20101201|2010-11-08 05:30,8,14.41,14.41,14.37,14.37,164
20101201|2010-11-08 06:00,8,14.37,14.38,14.26,14.27,1301
20101201|2010-11-08 06:30,8,14.27,14.27,14.18,14.25,1695
20101201|2010-11-08 07:00,8,14.24,14.26,14.2,14.23,313
20101201|2010-11-08 07:30,8,14.23,14.25,14.23,14.25,451
20101201|2010-11-08 08:00,8,14.26,14.3,14.25,14.29,272
20101201|2010-11-08 08:30,8,14.29,14.29,14.24,14.24,120
20101201|2010-11-08 09:00,8,14.26,14.26,14.22,14.22,190
20101201|2010-11-08 09:30,8,14.23,14.23,14.2,14.22,149
20101201|2010-11-08 10:00,8,14.22,14.23,14.18,14.18,589
20101201|2010-11-08 10:30,8,14.18,14.25,14.16,14.22,976
20101201|2010-11-09 01:00,9,14.21,14.21,14.18,14.18,158
20101201|2010-11-09 01:30,9,14.18,14.2,14.15,14.16,170
20101201|2010-11-09 02:00,9,14.19,14.19,14.16,14.17,92
20101201|2010-11-09 02:30,9,14.16,14.23,14.15,14.23,212
20101201|2010-11-09 03:00,9,14.22,14.22,14.21,14.21,92
20101201|2010-11-09 03:30,9,14.21,14.22,14.2,14.21,241
20101201|2010-11-09 04:00,9,14.21,14.3,14.21,14.3,340
20101201|2010-11-09 04:30,9,14.29,14.33,14.29,14.33,201
20101201|2010-11-09 05:00,9,14.31,14.32,14.27,14.27,211
20101201|2010-11-09 05:30,9,14.27,14.28,14.26,14.27,141
20101201|2010-11-09 06:00,9,14.27,14.3,14.27,14.3,122
20101201|2010-11-09 06:30,9,14.3,14.3,14.27,14.27,71
20101201|2010-11-09 07:00,9,14.26,14.26,14.25,14.25,68
20101201|2010-11-09 07:30,9,14.26,14.3,14.26,14.28,100
20101201|2010-11-09 08:00,9,14.28,14.28,14.23,14.26,188
20101201|2010-11-09 08:30,9,14.25,14.26,14.24,14.26,96
20101201|2010-11-09 09:00,9,14.26,14.31,14.26,14.28,235
20101201|2010-11-09 09:30,9,14.27,14.3,14.25,14.29,261
20101201|2010-11-09 10:00,9,14.28,14.29,14.27,14.27,35
20101201|2010-11-09 10:30,9,14.29,14.32,14.29,14.3,410
20101201|2010-11-10 01:00,10,14.32,14.35,14.29,14.35,86
20101201|2010-11-10 01:30,10,14.36,14.43,14.36,14.37,452
20101201|2010-11-10 02:00,10,14.39,14.42,14.38,14.4,313
20101201|2010-11-10 02:30,10,14.4,14.48,14.4,14.45,608
20101201|2010-11-10 03:00,10,14.44,14.44,14.42,14.44,66
20101201|2010-11-10 03:30,10,14.43,14.49,14.43,14.49,189
20101201|2010-11-10 04:00,10,14.47,14.49,14.44,14.47,355
20101201|2010-11-10 04:30,10,14.47,14.47,14.47,14.47,67
20101201|2010-11-10 05:00,10,14.47,14.51,14.46,14.48,1129
20101201|2010-11-10 05:30,10,14.5,14.52,14.47,14.5,567
20101201|2010-11-10 06:00,10,14.51,14.51,14.46,14.49,249
20101201|2010-11-10 06:30,10,14.47,14.48,14.45,14.48,262
20101201|2010-11-10 07:00,10,14.48,14.53,14.48,14.52,506
20101201|2010-11-10 07:30,10,14.53,14.54,14.52,14.52,208
20101201|2010-11-10 08:00,10,14.51,14.54,14.51,14.52,389
20101201|2010-11-10 08:30,10,14.51,14.53,14.49,14.5,215
20101201|2010-11-10 09:00,10,14.5,14.5,14.48,14.5,97
20101201|2010-11-10 09:30,10,14.5,14.52,14.49,14.52,213
20101201|2010-11-10 10:00,10,14.53,14.53,14.49,14.49,80
20101201|2010-11-10 10:30,10,14.49,14.52,14.46,14.52,267
20101201|2010-11-11 01:00,11,14.52,14.65,14.52,14.6,314
20101201|2010-11-11 01:30,11,14.63,14.73,14.63,14.73,458
20101201|2010-11-11 02:00,11,14.73,14.75,14.65,14.65,877
20101201|2010-11-11 02:30,11,14.65,14.68,14.63,14.67,691
20101201|2010-11-11 03:00,11,14.67,14.69,14.65,14.68,256
20101201|2010-11-11 03:30,11,14.68,14.7,14.68,14.7,165
20101201|2010-11-11 04:00,11,14.72,14.75,14.72,14.74,339
20101201|2010-11-11 04:30,11,14.72,14.72,14.7,14.7,280
20101201|2010-11-11 05:00,11,14.69,14.73,14.68,14.71,98
20101201|2010-11-11 05:30,11,14.69,14.69,14.66,14.66,69
20101201|2010-11-11 06:00,11,14.68,14.68,14.68,14.68,29
20101201|2010-11-11 06:30,11,14.7,14.7,14.68,14.68,49
20101201|2010-11-11 07:00,11,14.68,14.78,14.67,14.74,758
20101201|2010-11-11 07:30,11,14.73,14.77,14.67,14.69,229
20101201|2010-11-11 08:00,11,14.67,14.73,14.67,14.73,80
20101201|2010-11-11 08:30,11,14.74,14.79,14.74,14.79,238
20101201|2010-11-11 09:00,11,14.77,14.85,14.76,14.8,660
20101201|2010-11-11 09:30,11,14.8,14.81,14.78,14.78,95
20101201|2010-11-11 10:00,11,14.78,14.82,14.77,14.8,458
20101201|2010-11-11 10:30,11,14.81,14.85,14.81,14.85,285
20101201|2010-11-12 01:00,12,14.75,14.86,14.75,14.84,58
20101201|2010-11-12 01:30,12,14.82,14.82,14.79,14.82,131
20101201|2010-11-12 02:00,12,14.82,14.82,14.71,14.75,654
20101201|2010-11-12 02:30,12,14.76,14.79,14.72,14.72,523
20101201|2010-11-12 03:00,12,14.71,14.73,14.67,14.71,129
20101201|2010-11-12 03:30,12,14.7,14.73,14.7,14.73,62
20101201|2010-11-12 04:00,12,14.73,14.73,14.73,14.73,5
20101201|2010-11-12 04:30,12,14.73,14.79,14.73,14.79,355
20101201|2010-11-12 05:00,12,14.79,14.83,14.78,14.83,336
20101201|2010-11-12 05:30,12,14.82,14.85,14.82,14.85,362
20101201|2010-11-12 06:00,12,14.87,14.93,14.87,14.92,514
20101201|2010-11-12 06:30,12,14.93,15,14.92,14.98,875
20101201|2010-11-12 07:00,12,14.97,14.97,14.91,14.91,136
20101201|2010-11-12 07:30,12,14.9,14.97,14.9,14.96,514
20101201|2010-11-12 08:00,12,14.95,15.01,14.95,14.95,335
20101201|2010-11-12 08:30,12,14.95,14.96,14.92,14.92,219
20101201|2010-11-12 09:00,12,14.91,14.91,14.88,14.88,266
20101201|2010-11-12 09:30,12,14.89,14.93,14.87,14.91,135
20101201|2010-11-12 10:00,12,14.93,14.93,14.91,14.91,25
20101201|2010-11-12 10:30,12,14.91,14.94,14.89,14.89,413
20101201|2010-11-15 01:00,15,14.95,14.95,14.95,14.95,13
20101201|2010-11-15 01:30,15,14.94,15.06,14.94,15.05,305
20101201|2010-11-15 02:00,15,15.04,15.09,15,15.08,355
20101201|2010-11-15 02:30,15,15.06,15.06,15.01,15.01,349
20101201|2010-11-15 03:00,15,15.01,15.01,14.94,14.94,372
20101201|2010-11-15 03:30,15,14.95,15.01,14.95,15.01,134
20101201|2010-11-15 04:00,15,14.99,15.05,14.99,15.05,251
20101201|2010-11-15 04:30,15,15.05,15.06,15.03,15.04,258
20101201|2010-11-15 05:00,15,15.03,15.05,15.03,15.04,176
20101201|2010-11-15 05:30,15,15.03,15.07,15.03,15.07,42
20101201|2010-11-15 06:00,15,15.08,15.11,15.07,15.11,410
20101201|2010-11-15 06:30,15,15.09,15.13,15.07,15.08,329
20101201|2010-11-15 07:00,15,15.07,15.08,15.06,15.07,398
20101201|2010-11-15 07:30,15,15.08,15.08,15.03,15.04,481
20101201|2010-11-15 08:00,15,15.05,15.12,15.05,15.1,417
20101201|2010-11-15 08:30,15,15.1,15.11,15.05,15.05,81
20101201|2010-11-15 09:00,15,15.07,15.07,15.04,15.06,77
20101201|2010-11-15 09:30,15,15.06,15.07,15.06,15.07,28
20101201|2010-11-15 10:00,15,15.08,15.11,15.08,15.1,311
20101201|2010-11-15 10:30,15,15.1,15.13,15.1,15.11,498
20101201|2010-11-16 01:00,16,15.11,15.11,15.06,15.06,53
20101201|2010-11-16 01:30,16,15.06,15.06,14.86,14.9,539
20101201|2010-11-16 02:00,16,14.9,15.01,14.89,14.99,432
20101201|2010-11-16 02:30,16,15,15,14.97,14.98,103
20101201|2010-11-16 03:00,16,14.97,14.97,14.9,14.9,176
20101201|2010-11-16 03:30,16,14.91,14.97,14.89,14.96,370
20101201|2010-11-16 04:00,16,14.97,14.98,14.95,14.96,117
20101201|2010-11-16 04:30,16,14.96,14.96,14.93,14.93,95
20101201|2010-11-16 05:00,16,14.95,14.96,14.85,14.91,691
20101201|2010-11-16 05:30,16,14.9,14.9,14.81,14.83,761
20101201|2010-11-16 06:00,16,14.83,14.89,14.82,14.86,82
20101201|2010-11-16 06:30,16,14.82,14.89,14.82,14.88,235
20101201|2010-11-16 07:00,16,14.87,14.92,14.87,14.91,57
20101201|2010-11-16 07:30,16,14.91,14.92,14.87,14.88,96
20101201|2010-11-16 08:00,16,14.86,14.88,14.82,14.84,296
20101201|2010-11-16 08:30,16,14.82,14.84,14.79,14.8,339
20101201|2010-11-16 09:00,16,14.79,14.79,14.73,14.73,487
20101201|2010-11-16 09:30,16,14.74,14.75,14.65,14.71,740
20101201|2010-11-16 10:00,16,14.68,14.69,14.61,14.65,759
20101201|2010-11-16 10:30,16,14.64,14.66,14.61,14.63,894
20101201|2010-11-17 01:00,17,14.73,14.73,14.56,14.63,226
20101201|2010-11-17 01:30,17,14.63,14.65,14.62,14.62,191
20101201|2010-11-17 02:00,17,14.62,14.62,14.56,14.56,390
20101201|2010-11-17 02:30,17,14.58,14.67,14.57,14.65,316
20101201|2010-11-17 03:00,17,14.65,14.65,14.63,14.65,138
20101201|2010-11-17 03:30,17,14.65,14.66,14.64,14.66,92
20101201|2010-11-17 04:00,17,14.66,14.67,14.65,14.66,70
20101201|2010-11-17 04:30,17,14.64,14.72,14.64,14.7,295
20101201|2010-11-17 05:00,17,14.7,14.72,14.69,14.72,50
20101201|2010-11-17 05:30,17,14.69,14.7,14.68,14.7,28
20101201|2010-11-17 06:00,17,14.69,14.72,14.67,14.72,112
20101201|2010-11-17 06:30,17,14.71,14.78,14.71,14.78,394
20101201|2010-11-17 07:00,17,14.78,14.83,14.76,14.8,562
20101201|2010-11-17 07:30,17,14.8,14.81,14.78,14.78,101
20101201|2010-11-17 08:00,17,14.79,14.8,14.77,14.78,136
20101201|2010-11-17 08:30,17,14.78,14.83,14.78,14.8,366
20101201|2010-11-17 09:00,17,14.83,14.89,14.83,14.89,248
20101201|2010-11-17 09:30,17,14.89,14.95,14.87,14.87,1047
20101201|2010-11-17 10:00,17,14.87,14.89,14.85,14.89,259
20101201|2010-11-17 10:30,17,14.9,14.9,14.85,14.89,455
20101201|2010-11-18 01:00,18,14.83,14.9,14.83,14.83,693
20101201|2010-11-18 01:30,18,14.83,14.86,14.83,14.85,281
20101201|2010-11-18 02:00,18,14.85,14.98,14.85,14.98,405
20101201|2010-11-18 02:30,18,14.98,15.05,14.94,15,1331
20101201|2010-11-18 03:00,18,15,15,14.95,14.96,330
20101201|2010-11-18 03:30,18,14.95,14.95,14.92,14.94,86
20101201|2010-11-18 04:00,18,14.92,14.94,14.88,14.94,310
20101201|2010-11-18 04:30,18,14.9,14.94,14.89,14.93,102
20101201|2010-11-18 05:00,18,14.95,14.97,14.95,14.97,42
20101201|2010-11-18 05:30,18,14.96,14.97,14.95,14.95,95
20101201|2010-11-18 06:00,18,14.92,14.92,14.92,14.92,2
20101201|2010-11-18 06:30,18,14.94,14.94,14.94,14.94,5
20101201|2010-11-18 07:00,18,14.96,14.96,14.94,14.95,32
20101201|2010-11-18 07:30,18,14.94,14.98,14.94,14.95,197
20101201|2010-11-18 08:00,18,14.96,14.99,14.95,14.99,168
20101201|2010-11-18 08:30,18,14.98,15.02,14.95,15,882
20101201|2010-11-18 09:00,18,15,15,14.97,14.99,89
20101201|2010-11-18 09:30,18,14.97,14.99,14.97,14.99,174
20101201|2010-11-18 10:00,18,14.96,14.97,14.92,14.94,134
20101201|2010-11-18 10:30,18,14.94,14.96,14.93,14.94,459
20101201|2010-11-19 01:00,19,14.96,15.02,14.95,15,165
20101201|2010-11-19 01:30,19,15,15.04,14.99,14.99,165
20101201|2010-11-19 02:00,19,15,15.09,15,15.01,451
20101201|2010-11-19 02:30,19,15.02,15.02,14.96,14.97,484
20101201|2010-11-19 03:00,19,14.95,14.99,14.95,14.98,31
20101201|2010-11-19 03:30,19,14.97,14.97,14.94,14.94,44
20101201|2010-11-19 04:00,19,14.92,14.94,14.87,14.9,774
20101201|2010-11-19 04:30,19,14.9,14.91,14.88,14.9,71
20101201|2010-11-19 05:00,19,14.9,14.93,14.89,14.92,640
20101201|2010-11-19 05:30,19,14.9,14.92,14.9,14.91,27
20101201|2010-11-19 06:00,19,14.91,14.91,14.91,14.91,2
20101201|2010-11-19 06:30,19,14.9,14.9,14.82,14.82,775
20101201|2010-11-19 07:00,19,14.84,14.85,14.81,14.85,115
20101201|2010-11-19 07:30,19,14.85,14.89,14.84,14.84,71
20101201|2010-11-19 08:00,19,14.88,14.93,14.88,14.93,141
20101201|2010-11-19 08:30,19,14.89,14.92,14.84,14.84,233
20101201|2010-11-19 09:00,19,14.84,14.87,14.84,14.87,50
20101201|2010-11-19 09:30,19,14.89,14.92,14.88,14.92,195
20101201|2010-11-19 10:00,19,14.92,14.94,14.92,14.94,277
20101201|2010-11-19 10:30,19,14.97,14.97,14.93,14.93,223
20101201|2010-11-22 01:00,22,14.99,15.05,14.95,15.05,175
20101201|2010-11-22 01:30,22,15.05,15.16,15.03,15.03,458
20101201|2010-11-22 02:00,22,15.05,15.13,15.03,15.07,559
20101201|2010-11-22 02:30,22,15.06,15.15,15.06,15.15,975
20101201|2010-11-22 03:00,22,15.15,15.15,15.1,15.11,812
20101201|2010-11-22 03:30,22,15.11,15.14,15.11,15.11,331
20101201|2010-11-22 04:00,22,15.13,15.14,15.08,15.1,392
20101201|2010-11-22 04:30,22,15.09,15.11,15.09,15.11,158
20101201|2010-11-22 05:00,22,15.11,15.11,15.1,15.1,22
20101201|2010-11-22 05:30,22,15.11,15.11,15.1,15.1,68
20101201|2010-11-22 06:00,22,15.09,15.11,15.09,15.09,107
20101201|2010-11-22 06:30,22,15.09,15.1,15.08,15.1,70
20101201|2010-11-22 07:00,22,15.08,15.08,15.05,15.07,250
20101201|2010-11-22 07:30,22,15.05,15.14,15.05,15.13,679
20101201|2010-11-22 08:00,22,15.15,15.16,15.1,15.14,383
20101201|2010-11-22 08:30,22,15.13,15.14,15.1,15.14,325
20101201|2010-11-22 09:00,22,15.13,15.15,15.1,15.1,271
20101201|2010-11-22 09:30,22,15.09,15.1,15.05,15.05,254
20101201|2010-11-22 10:00,22,15.05,15.09,15.04,15.09,193
20101201|2010-11-22 10:30,22,15.08,15.1,15.06,15.09,573
20101201|2010-11-23 01:00,23,15,15.13,14.98,15,446
20101201|2010-11-23 01:30,23,14.99,15,14.92,14.93,451
20101201|2010-11-23 02:00,23,14.95,14.99,14.91,14.98,678
20101201|2010-11-23 02:30,23,14.98,15,14.96,15,442
20101201|2010-11-23 03:00,23,15,15,14.93,14.95,499
20101201|2010-11-23 03:30,23,14.95,14.95,14.91,14.93,343
20101201|2010-11-23 04:00,23,14.95,14.95,14.94,14.95,128
20101201|2010-11-23 04:30,23,14.95,14.95,14.93,14.94,13
20101201|2010-11-23 05:00,23,14.93,14.93,14.85,14.86,430
20101201|2010-11-23 05:30,23,14.86,14.89,14.86,14.89,147
20101201|2010-11-23 06:00,23,14.89,14.89,14.85,14.89,201
20101201|2010-11-23 06:30,23,14.89,14.89,14.89,14.89,11
20101201|2010-11-23 07:00,23,14.86,14.87,14.86,14.87,124
20101201|2010-11-23 07:30,23,14.87,14.95,14.87,14.94,496
20101201|2010-11-23 08:00,23,14.93,14.98,14.92,14.92,498
20101201|2010-11-23 08:30,23,14.93,14.97,14.92,14.94,147
20101201|2010-11-23 09:00,23,14.94,14.94,14.92,14.93,210
20101201|2010-11-23 09:30,23,14.94,14.98,14.94,14.98,187
20101201|2010-11-23 10:00,23,14.99,15,14.96,15,644
20101201|2010-11-23 10:30,23,15,15.03,14.98,14.99,321
20101201|2010-11-24 01:00,24,15,15.07,14.94,14.95,361
20101201|2010-11-24 01:30,24,15,15.03,15,15,278
20101201|2010-11-24 02:00,24,15.02,15.05,15.02,15.04,354
20101201|2010-11-24 02:30,24,15.05,15.05,15,15.01,251
20101201|2010-11-24 03:00,24,15.02,15.03,15.02,15.03,25
20101201|2010-11-24 03:30,24,15.03,15.04,15.02,15.04,52
20101201|2010-11-24 04:00,24,15.05,15.09,15.05,15.06,398
20101201|2010-11-24 04:30,24,15.04,15.06,15.04,15.05,64
20101201|2010-11-24 05:00,24,15.05,15.07,15.05,15.07,35
20101201|2010-11-24 05:30,24,15.07,15.07,15.05,15.05,67
20101201|2010-11-24 06:00,24,15.05,15.11,15.05,15.09,426
20101201|2010-11-24 06:30,24,15.08,15.09,15.04,15.07,103
20101201|2010-11-24 07:00,24,15.07,15.08,15.07,15.08,153
20101201|2010-11-24 07:30,24,15.08,15.13,15.08,15.13,700
20101201|2010-11-24 08:00,24,15.11,15.16,15.11,15.14,653
20101201|2010-11-24 08:30,24,15.14,15.18,15.14,15.17,368
20101201|2010-11-24 09:00,24,15.17,15.18,15.15,15.17,331
20101201|2010-11-24 09:30,24,15.16,15.18,15.16,15.18,130
20101201|2010-11-24 10:00,24,15.17,15.17,15.15,15.16,95
20101201|2010-11-24 10:30,24,15.14,15.17,15.14,15.17,627
20101201|2010-11-25 01:00,25,15.16,15.31,15.16,15.28,668
20101201|2010-11-25 01:30,25,15.28,15.37,15.26,15.29,507
20101201|2010-11-25 02:00,25,15.3,15.32,15.26,15.27,693
20101201|2010-11-25 02:30,25,15.27,15.29,15.25,15.29,317
20101201|2010-11-25 03:00,25,15.26,15.26,15.18,15.2,1513
20101201|2010-11-25 03:30,25,15.22,15.25,15.2,15.21,224
20101201|2010-11-25 04:00,25,15.22,15.22,15.19,15.2,141
20101201|2010-11-25 04:30,25,15.2,15.22,15.16,15.16,159
20101201|2010-11-25 05:00,25,15.17,15.26,15.15,15.24,570
20101201|2010-11-25 05:30,25,15.23,15.24,15.21,15.21,56
20101201|2010-11-25 06:00,25,15.22,15.23,15.15,15.16,161
20101201|2010-11-25 06:30,25,15.14,15.15,15.13,15.13,214
20101201|2010-11-25 07:00,25,15.16,15.21,15.16,15.19,29
20101201|2010-11-25 07:30,25,15.2,15.2,15.2,15.2,5
20101201|2010-11-25 08:00,25,15.23,15.24,15.18,15.22,102
20101201|2010-11-25 08:30,25,15.23,15.23,15.17,15.18,207
20101201|2010-11-25 09:00,25,15.18,15.18,15.15,15.16,237
20101201|2010-11-25 09:30,25,15.16,15.16,15.06,15.08,271
20101201|2010-11-25 10:00,25,15.09,15.1,15.08,15.09,101
20101201|2010-11-25 10:30,25,15.08,15.1,15.06,15.07,500
20101201|2010-11-26 01:00,26,15.02,15.05,14.95,15.04,139
20101201|2010-11-26 01:30,26,15.05,15.07,15.02,15.05,162
20101201|2010-11-26 02:00,26,15.03,15.06,14.99,15.04,253
20101201|2010-11-26 02:30,26,15.03,15.03,14.95,14.97,343
20101201|2010-11-26 03:00,26,14.98,14.98,14.9,14.93,379
20101201|2010-11-26 03:30,26,14.92,14.97,14.89,14.97,285
20101201|2010-11-26 04:00,26,14.96,14.98,14.96,14.98,174
20101201|2010-11-26 04:30,26,14.98,14.98,14.97,14.97,149
20101201|2010-11-26 05:00,26,14.96,14.96,14.94,14.94,34
20101201|2010-11-26 05:30,26,14.94,14.96,14.93,14.93,90
20101201|2010-11-26 06:00,26,14.96,14.96,14.96,14.96,26
20101201|2010-11-26 06:30,26,14.96,14.96,14.96,14.96,49
20101201|2010-11-26 07:00,26,14.96,14.98,14.96,14.96,210
20101201|2010-11-26 08:00,26,14.96,14.98,14.95,14.97,121
20101201|2010-11-26 08:30,26,14.98,15.02,14.98,15.02,428
20101201|2010-11-26 09:00,26,15.03,15.07,15.03,15.03,279
20101201|2010-11-26 09:30,26,15.05,15.05,15.02,15.02,6
20101201|2010-11-26 10:00,26,15.02,15.07,15.02,15.07,159
20101201|2010-11-26 10:30,26,15.07,15.09,15.06,15.06,164
20101201|2010-11-29 01:00,29,15,15,14.84,14.9,519
20101201|2010-11-29 01:30,29,14.92,14.96,14.88,14.94,661
20101201|2010-11-29 02:00,29,14.95,14.95,14.82,14.94,420
20101201|2010-11-29 02:30,29,14.94,14.98,14.94,14.97,219
20101201|2010-11-29 03:00,29,14.96,14.98,14.94,14.95,314
20101201|2010-11-29 03:30,29,14.96,14.97,14.95,14.97,186
20101201|2010-11-29 04:00,29,14.96,14.98,14.96,14.97,87
20101201|2010-11-29 04:30,29,14.98,15.04,14.98,15.01,303
20101201|2010-11-29 05:00,29,15.01,15.02,14.99,15.02,30
20101201|2010-11-29 05:30,29,15.02,15.07,15,15,404
20101201|2010-11-29 06:00,29,15.04,15.04,15,15,39
20101201|2010-11-29 06:30,29,15.01,15.03,14.97,14.97,114
20101201|2010-11-29 07:00,29,15.02,15.03,14.98,14.98,78
20101201|2010-11-29 07:30,29,14.98,15,14.97,14.97,54
20101201|2010-11-29 08:00,29,15,15.03,14.97,15.02,328
20101201|2010-11-29 08:30,29,15.03,15.06,15.02,15.05,110
20101201|2010-11-29 09:00,29,15.01,15.03,14.95,14.95,200
20101201|2010-11-29 09:30,29,14.95,14.95,14.93,14.95,162
20101201|2010-11-29 10:00,29,14.95,14.99,14.94,14.97,285
20101201|2010-11-29 10:30,29,14.96,14.98,14.92,14.98,327
20101201|2010-11-30 01:00,30,14.95,14.95,14.84,14.87,331
20101201|2010-11-30 01:30,30,14.87,14.9,14.7,14.76,1199
20101201|2010-11-30 02:00,30,14.76,14.77,14.67,14.69,1059
20101201|2010-11-30 02:30,30,14.68,14.73,14.62,14.7,483
20101201|2010-11-30 03:00,30,14.7,14.71,14.68,14.68,117
20101201|2010-11-30 03:30,30,14.7,14.7,14.67,14.69,44
20101201|2010-11-30 04:00,30,14.69,14.7,14.67,14.69,97
20101201|2010-11-30 04:30,30,14.7,14.7,14.69,14.69,150
20101201|2010-11-30 05:00,30,14.71,14.72,14.71,14.72,51
20101201|2010-11-30 05:30,30,14.69,14.7,14.66,14.66,88
20101201|2010-11-30 06:00,30,14.65,14.68,14.65,14.67,90
20101201|2010-11-30 06:30,30,14.65,14.65,14.58,14.61,470
20101201|2010-11-30 07:00,30,14.6,14.61,14.53,14.61,1072
20101201|2010-11-30 07:30,30,14.6,14.63,14.6,14.6,117
20101201|2010-11-30 08:00,30,14.62,14.64,14.6,14.6,135
20101201|2010-11-30 08:30,30,14.6,14.66,14.58,14.65,192
20101201|2010-11-30 09:00,30,14.66,14.67,14.61,14.66,177
20101201|2010-11-30 09:30,30,14.66,14.7,14.65,14.68,334
20101201|2010-11-30 10:00,30,14.68,14.72,14.66,14.7,275
20101201|2010-11-30 10:30,30,14.71,14.79,14.71,14.78,1097
20101201|2010-12-01 01:00,1,14.7,14.81,14.69,14.79,95
20101201|2010-12-01 01:30,1,14.79,14.87,14.78,14.84,1148
20101201|2010-12-01 02:00,1,14.83,14.88,14.83,14.84,288
20101201|2010-12-01 02:30,1,14.84,14.88,14.82,14.82,175
20101201|2010-12-01 03:00,1,14.82,14.82,14.75,14.75,153
20101201|2010-12-01 03:30,1,14.77,14.78,14.74,14.74,168
20101201|2010-12-01 04:00,1,14.73,14.76,14.7,14.76,112
20101201|2010-12-01 04:30,1,14.75,14.8,14.75,14.78,96
20101201|2010-12-01 05:00,1,14.78,14.78,14.78,14.78,6
20101201|2010-12-01 05:30,1,14.78,14.8,14.78,14.8,75
20101201|2010-12-01 06:00,1,14.78,14.8,14.78,14.78,36
20101201|2010-12-01 06:30,1,14.79,14.81,14.78,14.8,76
20101201|2010-12-01 07:00,1,14.8,14.81,14.79,14.79,251
20101201|2010-12-01 07:30,1,14.79,14.82,14.79,14.82,16
20101201|2010-12-01 08:00,1,14.81,14.87,14.81,14.87,477
20101201|2010-12-01 08:30,1,14.87,14.88,14.81,14.83,120
20101201|2010-12-01 09:00,1,14.83,14.86,14.83,14.86,163
20101201|2010-12-01 09:30,1,14.86,14.88,14.85,14.85,151
20101201|2010-12-01 10:00,1,14.85,14.88,14.83,14.83,342
20101201|2010-12-01 10:30,1,14.83,14.86,14.81,14.86,265
20101201|2010-12-02 01:00,2,14.78,14.95,14.78,14.95,574
20101201|2010-12-02 01:30,2,14.94,15,14.93,15,530
20101201|2010-12-02 02:00,2,15,15.03,14.99,15.03,260
20101201|2010-12-02 02:30,2,15,15.07,15,15.01,429
20101201|2010-12-02 03:00,2,15,15,14.98,14.98,54
20101201|2010-12-02 03:30,2,14.98,15,14.97,15,137
20101201|2010-12-02 04:00,2,15,15.03,14.96,14.96,139
20101201|2010-12-02 04:30,2,14.96,14.96,14.92,14.92,72
20101201|2010-12-02 05:00,2,14.92,14.92,14.92,14.92,71
20101201|2010-12-02 05:30,2,14.93,14.95,14.92,14.95,118
20101201|2010-12-02 06:00,2,14.95,14.99,14.95,14.97,44
20101201|2010-12-02 06:30,2,14.96,14.97,14.94,14.94,143
20101201|2010-12-02 07:00,2,14.94,14.94,14.92,14.92,46
20101201|2010-12-02 07:30,2,14.93,14.93,14.89,14.91,404
20101201|2010-12-02 08:00,2,14.9,14.9,14.8,14.87,472
20101201|2010-12-02 08:30,2,14.86,14.88,14.85,14.88,93
20101201|2010-12-02 09:00,2,14.85,14.9,14.85,14.88,260
20101201|2010-12-02 09:30,2,14.88,14.91,14.84,14.84,149
20101201|2010-12-02 10:00,2,14.82,14.82,14.62,14.67,616
20101201|2010-12-02 10:30,2,14.66,14.68,14.64,14.65,1285
20101201|2010-12-03 01:00,3,14.8,14.89,14.62,14.68,178
20101201|2010-12-03 01:30,3,14.7,14.78,14.7,14.77,50
20101201|2010-12-03 02:00,3,14.75,14.8,14.73,14.78,204
20101201|2010-12-03 02:30,3,14.78,14.8,14.71,14.72,250
20101201|2010-12-03 03:00,3,14.72,14.75,14.68,14.72,377
20101201|2010-12-03 03:30,3,14.7,14.73,14.69,14.7,79
20101201|2010-12-03 04:00,3,14.71,14.72,14.69,14.7,254
20101201|2010-12-03 04:30,3,14.71,14.73,14.7,14.72,302
20101201|2010-12-03 05:00,3,14.73,14.73,14.73,14.73,25
20101201|2010-12-03 05:30,3,14.73,14.73,14.71,14.71,65
20101201|2010-12-03 06:00,3,14.71,14.73,14.71,14.73,103
20101201|2010-12-03 06:30,3,14.73,14.75,14.73,14.75,115
20101201|2010-12-03 07:00,3,14.75,14.76,14.75,14.75,162
20101201|2010-12-03 07:30,3,14.75,14.75,14.67,14.67,450
20101201|2010-12-03 08:00,3,14.68,14.68,14.66,14.67,129
20101201|2010-12-03 08:30,3,14.68,14.68,14.68,14.68,3
20101201|2010-12-03 09:00,3,14.69,14.74,14.69,14.7,142
20101201|2010-12-03 09:30,3,14.7,14.7,14.69,14.69,12
20101201|2010-12-03 10:00,3,14.71,14.79,14.71,14.79,234
20101201|2010-12-03 10:30,3,14.79,14.79,14.73,14.75,454
20101201|2010-12-03 11:00,3,14.75,14.75,14.75,14.75,25
20101201|2010-12-06 01:00,6,14.89,14.94,14.88,14.91,211
20101201|2010-12-06 01:30,6,14.91,14.91,14.86,14.88,131
20101201|2010-12-06 02:00,6,14.88,14.88,14.83,14.83,124
20101201|2010-12-06 02:30,6,14.84,14.87,14.82,14.86,403
20101201|2010-12-06 03:00,6,14.85,14.92,14.85,14.89,222
20101201|2010-12-06 03:30,6,14.87,14.92,14.87,14.9,228
20101201|2010-12-06 04:00,6,14.92,14.93,14.9,14.92,572
20101201|2010-12-06 04:30,6,14.93,14.94,14.9,14.91,229
20101201|2010-12-06 05:00,6,14.91,14.92,14.9,14.9,33
20101201|2010-12-06 05:30,6,14.9,14.9,14.89,14.89,7
20101201|2010-12-06 06:00,6,14.89,14.91,14.89,14.91,3
20101201|2010-12-06 06:30,6,14.91,14.93,14.9,14.91,88
20101201|2010-12-06 07:00,6,14.9,14.94,14.9,14.94,303
20101201|2010-12-06 07:30,6,14.92,14.94,14.92,14.92,48
20101201|2010-12-06 08:00,6,14.94,14.94,14.91,14.93,389
20101201|2010-12-06 08:30,6,14.94,14.94,14.9,14.9,66
20101201|2010-12-06 09:00,6,14.91,14.91,14.89,14.9,179
20101201|2010-12-06 09:30,6,14.9,14.9,14.81,14.82,345
20101201|2010-12-06 10:00,6,14.82,14.86,14.82,14.84,59
20101201|2010-12-06 10:30,6,14.85,14.88,14.83,14.88,326
20101201|2010-12-07 01:00,7,14.83,14.87,14.83,14.87,18
20101201|2010-12-07 01:30,7,14.87,14.89,14.75,14.75,318
20101201|2010-12-07 02:00,7,14.78,14.84,14.76,14.82,370
20101201|2010-12-07 02:30,7,14.81,14.81,14.77,14.8,67
20101201|2010-12-07 03:00,7,14.8,14.8,14.77,14.79,125
20101201|2010-12-07 03:30,7,14.79,14.79,14.75,14.75,69
20101201|2010-12-07 04:00,7,14.77,14.8,14.76,14.8,313
20101201|2010-12-07 04:30,7,14.78,14.78,14.78,14.78,9
20101201|2010-12-07 05:00,7,14.79,14.8,14.79,14.79,121
20101201|2010-12-07 05:30,7,14.79,14.8,14.77,14.8,111
20101201|2010-12-07 06:00,7,14.79,14.81,14.78,14.81,129
20101201|2010-12-07 06:30,7,14.8,14.83,14.8,14.83,116
20101201|2010-12-07 07:00,7,14.82,14.85,14.81,14.83,588
20101201|2010-12-07 07:30,7,14.84,14.85,14.83,14.84,161
20101201|2010-12-07 08:00,7,14.84,14.84,14.75,14.79,251
20101201|2010-12-07 08:30,7,14.76,14.77,14.74,14.77,134
20101201|2010-12-07 09:00,7,14.75,14.77,14.75,14.76,116
20101201|2010-12-07 09:30,7,14.76,14.76,14.7,14.76,311
20101201|2010-12-07 10:00,7,14.76,14.79,14.74,14.79,160
20101201|2010-12-07 10:30,7,14.8,14.81,14.77,14.81,128
20101201|2010-12-08 01:00,8,14.93,14.93,14.76,14.76,18
20101201|2010-12-08 01:30,8,14.8,14.8,14.79,14.79,65
20101201|2010-12-08 02:00,8,14.79,14.79,14.76,14.78,153
20101201|2010-12-08 02:30,8,14.78,14.78,14.7,14.7,195
20101201|2010-12-08 03:00,8,14.73,14.73,14.67,14.7,123
20101201|2010-12-08 03:30,8,14.71,14.73,14.69,14.73,167
20101201|2010-12-08 04:00,8,14.71,14.74,14.71,14.74,52
20101201|2010-12-08 04:30,8,14.74,14.76,14.73,14.73,288
20101201|2010-12-08 05:00,8,14.74,14.74,14.72,14.72,72
20101201|2010-12-08 05:30,8,14.72,14.74,14.72,14.72,205
20101201|2010-12-08 06:00,8,14.73,14.73,14.71,14.73,140
20101201|2010-12-08 07:00,8,14.73,14.73,14.72,14.72,22
20101201|2010-12-08 07:30,8,14.72,14.74,14.72,14.73,195
20101201|2010-12-08 08:00,8,14.73,14.75,14.73,14.75,69
20101201|2010-12-08 08:30,8,14.74,14.76,14.73,14.73,280
20101201|2010-12-08 09:00,8,14.74,14.74,14.7,14.7,382
20101201|2010-12-08 09:30,8,14.7,14.7,14.63,14.64,248
20101201|2010-12-08 10:00,8,14.66,14.69,14.64,14.65,61
20101201|2010-12-08 10:30,8,14.66,14.69,14.64,14.67,137
20101201|2010-12-09 01:00,9,14.65,14.65,14.55,14.6,188
20101201|2010-12-09 01:30,9,14.57,14.58,14.53,14.58,188
20101201|2010-12-09 02:00,9,14.57,14.57,14.5,14.52,540
20101201|2010-12-09 02:30,9,14.53,14.58,14.53,14.58,278
20101201|2010-12-09 03:00,9,14.57,14.57,14.55,14.55,71
20101201|2010-12-09 03:30,9,14.55,14.56,14.53,14.56,82
20101201|2010-12-09 04:00,9,14.54,14.57,14.54,14.56,55
20101201|2010-12-09 04:30,9,14.56,14.59,14.55,14.55,311
20101201|2010-12-09 05:00,9,14.57,14.57,14.55,14.56,143
20101201|2010-12-09 05:30,9,14.56,14.57,14.52,14.52,281
20101201|2010-12-09 06:00,9,14.53,14.53,14.51,14.52,448
20101201|2010-12-09 06:30,9,14.52,14.55,14.47,14.52,545
20101201|2010-12-09 07:00,9,14.52,14.52,14.48,14.48,466
20101201|2010-12-09 07:30,9,14.53,14.58,14.51,14.58,339
20101201|2010-12-09 08:00,9,14.57,14.58,14.57,14.58,216
20101201|2010-12-09 08:30,9,14.56,14.57,14.55,14.57,136
20101201|2010-12-09 09:00,9,14.57,14.58,14.53,14.54,178
20101201|2010-12-09 09:30,9,14.56,14.56,14.53,14.53,77
20101201|2010-12-09 10:00,9,14.52,14.53,14.51,14.53,286
20101201|2010-12-09 10:30,9,14.52,14.55,14.52,14.52,318
20101201|2010-12-10 01:00,10,14.5,14.54,14.44,14.45,123
20101201|2010-12-10 01:30,10,14.44,14.54,14.42,14.5,636
20101201|2010-12-10 02:00,10,14.49,14.5,14.47,14.48,62
20101201|2010-12-10 02:30,10,14.49,14.5,14.4,14.44,385
20101201|2010-12-10 03:00,10,14.44,14.44,14.37,14.39,881
20101201|2010-12-10 03:30,10,14.4,14.4,14.35,14.37,248
20101201|2010-12-10 04:00,10,14.38,14.42,14.38,14.42,402
20101201|2010-12-10 04:30,10,14.41,14.45,14.41,14.45,74
20101201|2010-12-10 05:00,10,14.44,14.44,14.44,14.44,91
20101201|2010-12-10 05:30,10,14.44,14.47,14.44,14.47,60
20101201|2010-12-10 06:00,10,14.47,14.5,14.47,14.49,276
20101201|2010-12-10 06:30,10,14.5,14.52,14.5,14.52,326
20101201|2010-12-10 07:00,10,14.53,14.55,14.51,14.52,262
20101201|2010-12-10 07:30,10,14.53,14.53,14.47,14.5,111
20101201|2010-12-10 08:00,10,14.48,14.49,14.47,14.49,661
20101201|2010-12-10 08:30,10,14.49,14.52,14.49,14.52,220
20101201|2010-12-10 09:00,10,14.5,14.55,14.5,14.53,227
20101201|2010-12-10 09:30,10,14.54,14.57,14.54,14.55,438
20101201|2010-12-10 10:00,10,14.55,14.55,14.54,14.55,40
20101201|2010-12-10 10:30,10,14.54,14.6,14.54,14.6,449
20101201|2010-12-13 01:00,13,14.65,14.83,14.65,14.77,664
20101201|2010-12-13 01:30,13,14.75,14.75,14.7,14.74,189
20101201|2010-12-13 02:00,13,14.71,14.75,14.71,14.72,211
20101201|2010-12-13 02:30,13,14.74,14.77,14.73,14.73,542
20101201|2010-12-13 03:00,13,14.72,14.74,14.71,14.74,105
20101201|2010-12-13 03:30,13,14.74,14.74,14.7,14.7,11
20101201|2010-12-13 04:00,13,14.7,14.7,14.66,14.68,300
20101201|2010-12-13 04:30,13,14.68,14.68,14.67,14.68,32
20101201|2010-12-13 05:00,13,14.67,14.67,14.65,14.65,171
20101201|2010-12-13 05:30,13,14.66,14.69,14.66,14.69,80
20101201|2010-12-13 06:00,13,14.67,14.69,14.67,14.67,40
20101201|2010-12-13 06:30,13,14.65,14.65,14.64,14.64,106
20101201|2010-12-13 07:00,13,14.64,14.66,14.64,14.64,127
20101201|2010-12-13 07:30,13,14.66,14.66,14.64,14.64,65
20101201|2010-12-13 08:00,13,14.63,14.65,14.6,14.6,222
20101201|2010-12-13 08:30,13,14.59,14.59,14.56,14.59,440
20101201|2010-12-13 09:00,13,14.57,14.61,14.55,14.61,406
20101201|2010-12-13 09:30,13,14.62,14.62,14.53,14.53,217
20101201|2010-12-13 10:00,13,14.49,14.54,14.49,14.54,170
20101201|2010-12-13 10:30,13,14.54,14.54,14.51,14.53,371
20101201|2010-12-14 01:00,14,14.66,14.66,14.49,14.5,45
20101201|2010-12-14 01:30,14,14.52,14.52,14.45,14.5,118
20101201|2010-12-14 02:00,14,14.45,14.46,14.44,14.44,54
20101201|2010-12-14 02:30,14,14.44,14.52,14.44,14.52,280
20101201|2010-12-14 03:00,14,14.51,14.52,14.47,14.49,55
20101201|2010-12-14 03:30,14,14.5,14.51,14.5,14.51,205
20101201|2010-12-14 04:00,14,14.5,14.5,14.5,14.5,3
20101201|2010-12-14 04:30,14,14.49,14.52,14.48,14.5,127
20101201|2010-12-14 05:00,14,14.5,14.5,14.5,14.5,70
20101201|2010-12-14 05:30,14,14.49,14.5,14.47,14.47,100
20101201|2010-12-14 06:00,14,14.5,14.5,14.43,14.43,260
20101201|2010-12-14 06:30,14,14.43,14.45,14.42,14.44,72
20101201|2010-12-14 07:00,14,14.46,14.46,14.43,14.46,57
20101201|2010-12-14 07:30,14,14.46,14.46,14.44,14.44,106
20101201|2010-12-14 08:00,14,14.44,14.48,14.43,14.47,201
20101201|2010-12-14 08:30,14,14.47,14.5,14.47,14.5,336
20101201|2010-12-14 09:00,14,14.5,14.5,14.47,14.47,79
20101201|2010-12-14 09:30,14,14.47,14.47,14.45,14.45,106
20101201|2010-12-14 10:00,14,14.45,14.47,14.45,14.46,47
20101201|2010-12-14 10:30,14,14.47,14.47,14.44,14.45,150
20101201|2010-12-15 01:00,15,14.6,14.6,14.35,14.35,59
20101201|2010-12-15 01:30,15,14.35,14.35,14.26,14.32,307
20101201|2010-12-15 02:00,15,14.33,14.34,14.27,14.27,139
20101201|2010-12-15 02:30,15,14.28,14.3,14.21,14.23,488
20101201|2010-12-15 03:00,15,14.26,14.29,14.26,14.29,174
20101201|2010-12-15 03:30,15,14.29,14.29,14.26,14.28,249
20101201|2010-12-15 04:00,15,14.27,14.28,14.24,14.25,144
20101201|2010-12-15 04:30,15,14.28,14.28,14.24,14.25,161
20101201|2010-12-15 05:00,15,14.25,14.28,14.24,14.26,207
20101201|2010-12-15 05:30,15,14.25,14.27,14.21,14.24,605
20101201|2010-12-15 06:00,15,14.25,14.28,14.25,14.27,411
20101201|2010-12-15 06:30,15,14.27,14.28,14.23,14.28,164
20101201|2010-12-15 07:00,15,14.27,14.27,14.24,14.24,5
20101201|2010-12-15 07:30,15,14.27,14.32,14.27,14.29,285
20101201|2010-12-15 08:00,15,14.3,14.33,14.29,14.3,51
20101201|2010-12-15 08:30,15,14.31,14.33,14.3,14.3,236
20101201|2010-12-15 09:00,15,14.31,14.32,14.28,14.31,35
20101201|2010-12-15 09:30,15,14.32,14.33,14.31,14.32,131
20101201|2010-12-15 10:00,15,14.32,14.34,14.32,14.32,196
20101201|2010-12-15 10:30,15,14.33,14.34,14.31,14.34,129
20101201|2010-12-16 01:00,16,14.33,14.33,14.33,14.33,10
20101201|2010-12-16 01:30,16,14.33,14.42,14.33,14.42,44
20101201|2010-12-16 02:00,16,14.38,14.38,14.32,14.32,110
20101201|2010-12-16 02:30,16,14.37,14.37,14.33,14.33,6
20101201|2010-12-16 03:00,16,14.34,14.34,14.33,14.33,41
20101201|2010-12-16 03:30,16,14.34,14.34,14.33,14.33,35
20101201|2010-12-16 04:00,16,14.31,14.33,14.3,14.33,193
20101201|2010-12-16 04:30,16,14.33,14.36,14.33,14.35,471
20101201|2010-12-16 05:00,16,14.35,14.35,14.35,14.35,55
20101201|2010-12-16 05:30,16,14.36,14.37,14.35,14.37,238
20101201|2010-12-16 06:00,16,14.37,14.38,14.37,14.38,66
20101201|2010-12-16 06:30,16,14.37,14.39,14.37,14.39,49
20101201|2010-12-16 07:00,16,14.39,14.39,14.35,14.38,83
20101201|2010-12-16 07:30,16,14.37,14.39,14.37,14.38,38
20101201|2010-12-16 08:00,16,14.35,14.36,14.35,14.35,143
20101201|2010-12-16 08:30,16,14.36,14.37,14.28,14.28,658
20101201|2010-12-16 09:00,16,14.27,14.29,14.27,14.28,81
20101201|2010-12-16 09:30,16,14.28,14.31,14.28,14.28,19
20101201|2010-12-16 10:00,16,14.28,14.29,14.27,14.27,169
20101201|2010-12-16 10:30,16,14.27,14.28,14.25,14.25,250
20101201|2010-12-16 11:00,16,14.25,14.25,14.25,14.25,12
20101201|2010-12-17 01:00,17,14.21,14.21,14.21,14.21,1
20101201|2010-12-17 01:30,17,14.31,14.31,14.19,14.19,119
20101201|2010-12-17 02:00,17,14.19,14.23,14.16,14.22,134
20101201|2010-12-17 02:30,17,14.22,14.23,14.22,14.23,25
20101201|2010-12-17 03:00,17,14.23,14.25,14.23,14.25,40
20101201|2010-12-17 04:00,17,14.22,14.22,14.21,14.21,11
20101201|2010-12-17 04:30,17,14.21,14.22,14.17,14.17,229
20101201|2010-12-17 05:00,17,14.16,14.16,14.05,14.05,698
20101201|2010-12-17 05:30,17,14.06,14.06,14.01,14.04,71
20101201|2010-12-17 06:00,17,14.02,14.03,13.99,14.03,340
20101201|2010-12-17 06:30,17,14.03,14.04,14.01,14.04,100
20101201|2010-12-17 07:00,17,14.04,14.05,14.03,14.05,58
20101201|2010-12-17 08:00,17,14.03,14.03,14,14,180
20101201|2010-12-17 08:30,17,13.99,14.01,13.97,14,68
20101201|2010-12-17 09:00,17,14,14.01,14,14.01,100
20101201|2010-12-17 09:30,17,14,14.02,14,14,230
20101201|2010-12-17 10:00,17,14,14.01,13.99,14,222
20101201|2010-12-17 10:30,17,14,14,13.97,14,50
20101201|2010-12-20 01:00,20,13.85,14.05,13.85,14.05,4
20101201|2010-12-20 01:30,20,13.95,13.95,13.95,13.95,1
20101201|2010-12-20 02:00,20,13.9,13.9,13.86,13.86,12
20101201|2010-12-20 02:30,20,13.87,13.9,13.87,13.89,79
20101201|2010-12-20 03:00,20,13.89,13.9,13.86,13.89,344
20101201|2010-12-20 03:30,20,13.89,13.9,13.89,13.89,174
20101201|2010-12-20 04:00,20,13.9,13.92,13.9,13.9,108
20101201|2010-12-20 05:00,20,13.89,13.89,13.86,13.86,50
20101201|2010-12-20 05:30,20,13.86,13.86,13.82,13.84,70
20101201|2010-12-20 06:00,20,13.8,13.8,13.72,13.72,164
20101201|2010-12-20 06:30,20,13.74,13.76,13.74,13.76,65
20101201|2010-12-20 07:00,20,13.75,13.75,13.72,13.72,96
20101201|2010-12-20 07:30,20,13.71,13.72,13.7,13.72,246
20101201|2010-12-20 08:00,20,13.72,13.72,13.72,13.72,103
20101201|2010-12-20 08:30,20,13.72,13.76,13.72,13.76,146
20101201|2010-12-20 09:00,20,13.72,13.8,13.72,13.75,161
20101201|2010-12-20 09:30,20,13.76,13.76,13.74,13.76,86
20101201|2010-12-20 10:00,20,13.76,13.8,13.76,13.8,162
20101201|2010-12-20 10:30,20,13.85,13.93,13.85,13.93,220
20110301|2008-05-06 11:30,6,27.45,27.45,27.45,27.45,0
20110301|2008-05-07 12:00,7,27.18,27.18,27.18,27.18,0
20110301|2008-05-08 11:30,8,27.04,27.04,27.04,27.04,0
20110301|2008-05-09 11:30,9,27.29,27.29,27.29,27.29,0
20110301|2008-05-12 11:00,12,27.52,27.52,27.52,27.52,0
20110301|2008-05-13 11:30,13,27.14,27.14,27.14,27.14,0
20110301|2008-05-14 11:30,14,26.56,26.56,26.56,26.56,0
20110301|2008-05-16 11:00,16,26.95,26.95,26.95,26.95,0
20110301|2008-05-21 11:30,21,27.78,27.78,27.78,27.78,0
20110301|2008-05-22 11:30,22,28.1,28.1,28.1,28.1,0
20110301|2008-05-23 11:30,23,28.14,28.14,28.14,28.14,0
20110301|2008-05-26 11:30,26,27.95,27.95,27.95,27.95,0
20110301|2008-05-27 11:00,27,28.31,28.31,28.31,28.31,0
20110301|2008-05-28 11:30,28,28.1,28.1,28.1,28.1,0
20110301|2008-05-29 12:00,29,28.53,28.53,28.53,28.53,0
20110301|2008-06-03 11:30,3,29.08,29.08,29.08,29.08,0
20110301|2008-06-04 11:30,4,28.56,28.56,28.56,28.56,0
20110301|2008-06-05 11:00,5,28.46,28.46,28.46,28.46,0
20110301|2008-06-06 11:30,6,29.59,29.59,29.59,29.59,0
20110301|2008-06-09 11:00,9,29.55,29.55,29.55,29.55,0
20110301|2008-06-10 11:30,10,29.27,29.27,29.27,29.27,0
20110301|2008-06-11 11:30,11,29.39,29.39,29.39,29.39,0
20110301|2008-06-12 11:00,12,29.24,29.24,29.24,29.24,0
20110301|2008-06-16 12:00,16,29.22,29.22,29.22,29.22,0
20110301|2008-06-17 11:30,17,29.31,29.31,29.31,29.31,0
20110301|2008-06-19 11:00,19,29.84,29.84,29.84,29.84,0
20110301|2008-06-20 11:00,20,29.63,29.63,29.63,29.63,0
20110301|2008-06-23 10:30,23,30.1,30.1,30.1,30.1,0
20110301|2008-06-24 11:00,24,30.39,30.39,30.39,30.39,0
20110301|2008-06-25 11:00,25,30.26,30.26,30.26,30.26,0
20110301|2008-06-26 11:30,26,30.86,30.86,30.86,30.86,0
20110301|2008-06-27 12:00,27,31.42,31.42,31.42,31.42,0
20110301|2008-06-30 12:00,30,31.93,31.93,31.93,31.93,0
20110301|2008-07-01 11:30,1,32.9,32.9,32.9,32.9,0
20110301|2008-07-02 12:00,2,31.49,31.49,31.49,31.49,0
20110301|2008-07-03 12:00,3,30.98,30.98,30.98,30.98,0
20110301|2008-07-04 11:30,4,31.17,31.17,31.17,31.17,0
20110301|2008-07-08 12:00,8,28.99,28.99,28.99,28.99,0
20110301|2008-07-09 12:00,9,29.17,29.17,29.17,29.17,0
20110301|2008-07-10 11:30,10,30.06,30.06,30.06,30.06,0
20110301|2008-07-11 11:30,11,31,31,31,31,0
20110301|2008-07-14 11:00,14,30.78,30.78,30.78,30.78,0
20110301|2008-07-15 11:30,15,29.85,29.85,29.85,29.85,0
20110301|2008-07-16 11:00,16,28.17,28.17,28.17,28.17,0
20110301|2008-07-17 11:00,17,28.82,28.82,28.82,28.82,0
20110301|2008-07-18 11:00,18,27.54,27.54,27.54,27.54,0
20110301|2008-07-21 11:30,21,27.49,27.49,27.49,27.49,0
20110301|2008-07-22 11:00,22,27.73,27.73,27.73,27.73,0
20110301|2008-07-23 11:00,23,27.99,27.99,27.99,27.99,0
20110301|2008-07-24 11:30,24,28.5,28.5,28.5,28.5,0
20110301|2008-07-25 11:30,25,28.38,28.38,28.38,28.38,0
20110301|2008-07-28 11:00,28,27.68,27.68,27.68,27.68,0
20110301|2008-07-29 11:00,29,26.85,26.85,26.85,26.85,0
20110301|2008-07-30 11:30,30,25.85,25.85,25.85,25.85,0
20110301|2008-07-31 10:30,31,25.17,25.17,25.17,25.17,0
20110301|2008-08-01 11:00,1,24.42,24.42,24.42,24.42,0
20110301|2008-08-04 12:00,4,24.31,24.31,24.31,24.31,0
20110301|2008-08-05 11:00,5,24.76,24.76,24.76,24.76,0
20110301|2008-08-06 11:30,6,25.49,25.49,25.49,25.49,0
20110301|2008-08-07 11:00,7,26.15,26.15,26.15,26.15,0
20110301|2008-08-08 11:30,8,25.83,25.83,25.83,25.83,0
20110301|2008-08-11 11:00,11,25.9,25.9,25.9,25.9,0
20110301|2008-08-12 11:00,12,26.59,26.59,26.59,26.59,0
20110301|2008-08-13 11:00,13,26.97,26.97,26.97,26.97,0
20110301|2008-08-14 11:00,14,26.64,26.64,26.64,26.64,0
20110301|2008-08-15 11:00,15,26.34,26.34,26.34,26.34,0
20110301|2008-08-18 11:30,18,26.8,26.8,26.8,26.8,0
20110301|2008-08-19 11:30,19,26.86,26.86,26.86,26.86,0
20110301|2008-08-20 11:00,20,27.61,27.61,27.61,27.61,0
20110301|2008-08-21 11:30,21,27.93,27.93,27.93,27.93,0
20110301|2008-08-22 11:00,22,27.8,27.8,27.8,27.8,0
20110301|2008-08-25 11:00,25,27.67,27.67,27.67,27.67,0
20110301|2008-08-26 11:00,26,27.92,27.92,27.92,27.92,0
20110301|2008-08-27 11:00,27,28.32,28.32,28.32,28.32,0
20110301|2008-08-28 11:00,28,28.4,28.4,28.4,28.4,0
20110301|2008-08-29 11:30,29,28.38,28.38,28.38,28.38,0
20110301|2008-09-01 11:00,1,28.14,28.14,28.14,28.14,0
20110301|2008-09-02 11:30,2,27.84,27.84,27.84,27.84,0
20110301|2008-09-03 11:30,3,27.61,27.61,27.61,27.61,0
20110301|2008-09-04 11:00,4,27.84,27.84,27.84,27.84,0
20110301|2008-09-05 11:00,5,27.57,27.57,27.57,27.57,0
20110301|2008-09-08 11:00,8,27.25,27.25,27.25,27.25,0
20110301|2008-09-09 11:00,9,25.87,25.87,25.87,25.87,0
20110301|2008-09-10 11:00,10,25.71,25.71,25.71,25.71,0
20110301|2008-09-12 11:00,12,26.82,26.82,26.82,26.82,0
20110301|2008-09-15 11:30,15,25.94,25.94,25.94,25.94,0
20110301|2008-09-16 11:30,16,25.78,25.78,25.78,25.78,0
20110301|2008-09-17 12:00,17,26.19,26.19,26.19,26.19,0
20110301|2008-09-18 11:00,18,26.74,26.74,26.74,26.74,0
20110301|2008-09-19 11:00,19,27.66,27.66,27.66,27.66,0
20110301|2008-09-22 11:00,22,27.83,27.83,27.83,27.83,0
20110301|2008-09-23 11:00,23,27.94,27.94,27.94,27.94,0
20110301|2008-09-24 11:30,24,27.43,27.43,27.43,27.43,0
20110301|2008-09-25 11:30,25,27.32,27.32,27.32,27.32,0
20110301|2008-09-26 11:00,26,27.2,27.2,27.2,27.2,0
20110301|2008-09-29 11:30,29,25.89,25.89,25.89,25.89,0
20110301|2008-09-30 11:00,30,25.06,25.06,25.06,25.06,0
20110301|2008-10-01 11:30,1,25.59,25.59,25.59,25.59,0
20110301|2008-10-02 11:30,2,25.9,25.9,25.9,25.9,0
20110301|2008-10-03 11:30,3,25.82,25.82,25.82,25.82,0
20110301|2008-10-06 11:30,6,24.75,24.75,24.75,24.75,0
20110301|2008-10-07 11:00,7,24.69,24.69,24.69,24.69,0
20110301|2008-10-08 11:30,8,24.19,24.19,24.19,24.19,0
20110301|2008-10-09 11:00,9,24.96,24.96,24.96,24.96,0
20110301|2008-10-10 11:00,10,24.3,24.3,24.3,24.3,0
20110301|2008-10-13 11:30,13,24.88,24.88,24.88,24.88,0
20110301|2008-10-14 11:00,14,25.29,25.29,25.29,25.29,0
20110301|2008-10-15 11:00,15,24.9,24.9,24.9,24.9,0
20110301|2008-10-16 11:00,16,24.21,24.21,24.21,24.21,0
20110301|2008-10-20 11:30,20,24.21,24.21,24.21,24.21,0
20110301|2008-10-21 11:00,21,23.55,23.55,23.55,23.55,0
20110301|2008-10-22 11:00,22,22.19,22.19,22.19,22.19,0
20110301|2008-10-23 11:00,23,22.27,22.27,22.27,22.27,0
20110301|2008-10-24 11:00,24,21.19,21.19,21.19,21.19,0
20110301|2008-10-27 12:30,27,19.52,19.52,19.52,19.52,0
20110301|2008-10-28 12:00,28,19.19,19.19,19.19,19.19,0
20110301|2008-10-29 12:00,29,20,20,20,20,0
20110301|2008-10-30 13:00,30,19.76,19.76,19.76,19.76,0
20110301|2008-10-31 12:30,31,19.48,19.48,19.48,19.48,0
20110301|2010-12-06 10:30,6,14.97,14.97,14.97,14.97,5
20110301|2011-01-17 07:00,17,14.35,14.35,14.35,14.35,2
20110301|2011-02-16 04:30,16,14.39,14.39,14.39,14.39,1
20110301|2011-02-17 07:00,17,14.55,14.55,14.55,14.55,10
20110301|2011-02-17 08:30,17,14.55,14.57,14.55,14.56,75
20110301|2011-02-17 10:00,17,14.54,14.54,14.54,14.54,25
20110301|2011-02-17 10:30,17,14.56,14.63,14.56,14.63,55
20110301|2011-02-18 01:30,18,14.59,14.59,14.59,14.59,4
20110301|2011-02-18 02:00,18,14.6,14.63,14.6,14.61,20
20110301|2011-02-18 02:30,18,14.61,14.61,14.61,14.61,16
20110301|2011-02-18 03:00,18,14.63,14.64,14.63,14.64,35
20110301|2011-02-18 03:30,18,14.65,14.65,14.65,14.65,4
20110301|2011-02-18 04:00,18,14.64,14.64,14.64,14.64,8
20110301|2011-02-18 04:30,18,14.64,14.64,14.64,14.64,25
20110301|2011-02-18 08:00,18,14.58,14.58,14.58,14.58,5
20110301|2011-02-24 04:00,24,14.9,14.9,14.9,14.9,5
20110301|2011-02-24 04:30,24,14.93,14.93,14.93,14.93,5
20110301|2011-02-24 05:00,24,14.94,14.94,14.94,14.94,2
20110301|2011-02-24 05:30,24,15.02,15.02,15.02,15.02,1
20110301|2011-02-24 07:00,24,14.99,15.05,14.99,15.05,4
20110301|2011-02-28 09:00,28,15.12,15.12,15.12,15.12,2
20110301|2011-02-28 09:30,28,15.12,15.12,15.1,15.1,16
20110301|2011-02-28 10:30,28,15.05,15.05,15.05,15.05,5
20110301|2011-03-02 03:00,2,15.06,15.06,15.06,15.06,15
20110301|2011-03-02 03:30,2,15.07,15.07,15.07,15.07,9
20110301|2011-03-02 04:00,2,15.18,15.18,15.07,15.07,3
20110301|2011-03-02 08:30,2,15.19,15.19,15.19,15.19,1
20110301|2011-03-02 09:00,2,15.2,15.2,15.2,15.2,4
20110301|2011-03-02 09:30,2,15.24,15.24,15.24,15.24,1
20110301|2011-03-02 10:00,2,15.22,15.22,15.22,15.22,6
20110301|2011-03-02 10:30,2,15.2,15.22,15.18,15.18,11
20110301|2011-03-03 02:30,3,15.25,15.25,15.25,15.25,5
20110301|2011-03-03 04:00,3,15.2,15.2,15.2,15.2,1
20110301|2011-03-03 04:30,3,15.2,15.2,15.2,15.2,4
20110301|2011-03-03 05:00,3,15.21,15.21,15.21,15.21,1
20110301|2011-03-03 06:00,3,15.19,15.19,15.19,15.19,1
20110301|2011-03-03 06:30,3,15.17,15.17,15.14,15.14,3
20110301|2011-03-03 10:30,3,15.1,15.1,15.1,15.1,1
20110301|2011-03-04 08:00,4,15.17,15.17,15.17,15.17,10
20110301|2011-03-04 09:00,4,15.25,15.25,15.25,15.25,10
20110301|2011-03-07 08:00,7,15.25,15.25,15.25,15.25,1
20110301|2011-03-07 09:30,7,15.3,15.38,15.26,15.38,24
20110301|2011-03-08 09:00,8,15.15,15.2,15.15,15.2,16
20110301|2011-03-08 09:30,8,15.24,15.25,15.24,15.24,16
20110301|2011-03-08 10:00,8,15.25,15.25,15.25,15.25,8
20110301|2011-03-09 02:30,9,15.5,15.5,15.5,15.5,20
20110301|2011-03-09 03:00,9,15.4,15.4,15.4,15.4,10
20110301|2011-03-09 03:30,9,15.38,15.38,15.34,15.34,20
20110301|2011-03-09 04:00,9,15.4,15.49,15.4,15.49,36
20110301|2011-03-09 05:30,9,15.4,15.4,15.4,15.4,5
20110301|2011-03-09 06:30,9,15.33,15.33,15.33,15.33,25
20110301|2011-03-09 09:30,9,15.43,15.43,15.3,15.3,2
20110301|2011-03-09 10:00,9,15.35,15.35,15.35,15.35,50
20110301|2011-03-10 03:30,10,15.31,15.32,15.15,15.15,31
20110301|2011-03-10 04:30,10,15.25,15.25,15.25,15.25,20
20110301|2011-03-10 05:00,10,15.25,15.25,15.2,15.2,80
20110301|2011-03-10 08:30,10,15.27,15.27,15.27,15.27,14
20110301|2011-03-10 09:30,10,15.3,15.3,15.3,15.3,1
20110301|2011-03-10 10:00,10,15.3,15.3,15.3,15.3,4
20110301|2011-03-10 10:30,10,15.3,15.3,15.3,15.3,5
20110301|2011-03-11 04:00,11,15.29,15.3,15.2,15.2,19
20110301|2011-03-11 04:30,11,15.31,15.34,15.31,15.31,49
20110301|2011-03-11 06:30,11,15.3,15.3,15.3,15.3,50
20110301|2011-03-11 07:00,11,15.28,15.28,15.25,15.25,33
20110301|2011-03-11 07:30,11,15.3,15.3,15.3,15.3,10
20110301|2011-03-11 08:30,11,15.25,15.25,15.25,15.25,1
20110301|2011-03-11 10:00,11,15.25,15.25,15.25,15.25,41
20110301|2011-03-11 10:30,11,15.25,15.33,15.25,15.33,38
20110301|2011-03-14 04:00,14,15.6,15.6,15.6,15.6,25
20110301|2011-03-14 04:30,14,15.65,15.65,15.65,15.65,2
20110301|2011-03-14 07:00,14,15.77,15.89,15.77,15.89,11
20110301|2011-03-14 08:00,14,15.7,15.82,15.7,15.82,52
20110301|2011-03-14 09:00,14,15.92,15.99,15.92,15.99,96
20110301|2011-03-14 09:30,14,15.97,15.97,15.93,15.93,15
20110301|2011-03-14 10:00,14,15.99,15.99,15.99,15.99,25
20110301|2011-03-14 10:30,14,16,16.06,15.95,15.95,165
20110301|2011-03-14 11:00,14,16.01,16.01,16.01,16.01,1
20110301|2011-03-14 11:30,14,15.99,15.99,15.95,15.95,19
20110301|2011-03-15 02:30,15,16.39,16.39,16.39,16.39,1
20110301|2011-03-15 03:00,15,16.4,16.4,16.3,16.3,6
20110301|2011-03-15 03:30,15,16.25,16.25,16.25,16.25,1
20110301|2011-03-15 04:00,15,16.21,16.21,16.21,16.21,1
20110301|2011-03-15 04:30,15,16.18,16.18,16.18,16.18,1
20110301|2011-03-15 05:00,15,16.15,16.15,16.1,16.1,2
20110301|2011-03-15 05:30,15,16.15,16.45,16.15,16.45,18
20110301|2011-03-15 06:00,15,16.5,16.5,16.5,16.5,5
20110301|2011-03-15 07:00,15,16.7,16.7,16.7,16.7,1
20110301|2011-03-15 07:30,15,16.65,16.85,16.65,16.85,79
20110301|2011-03-15 08:00,15,16.85,16.85,16.85,16.85,7
20110301|2011-03-15 08:30,15,16.85,16.85,16.8,16.8,2
20110301|2011-03-15 09:30,15,16.75,16.78,16.7,16.75,105
20110301|2011-03-15 10:00,15,16.77,16.77,16.76,16.76,10
20110301|2011-03-15 11:30,15,16.65,16.7,16.65,16.69,15
20110301|2011-03-16 02:30,16,17.15,17.15,17.15,17.15,25
20110301|2011-03-16 03:00,16,17.05,17.05,17,17,30
20110301|2011-03-16 03:30,16,17.15,17.15,17.1,17.1,400
20110301|2011-03-16 04:30,16,17.1,17.2,17.1,17.12,12
20110301|2011-03-16 06:30,16,17,17,17,17,276
20110301|2011-03-16 07:00,16,16.93,16.93,16.93,16.93,1
20110301|2011-03-16 07:30,16,16.85,16.85,16.78,16.78,50
20110301|2011-03-16 08:00,16,16.8,16.8,16.8,16.8,9
20110301|2011-03-16 08:30,16,16.8,16.8,16.8,16.8,20
20110301|2011-03-16 09:00,16,16.85,16.85,16.85,16.85,26
20110301|2011-03-16 09:30,16,16.65,16.65,16.51,16.51,2
20110301|2011-03-16 10:00,16,16.75,16.75,16.75,16.75,35
20110301|2011-03-16 10:30,16,16.74,16.79,16.74,16.79,47
20110301|2011-03-16 11:30,16,16.7,16.7,16.64,16.64,35
20110301|2011-03-17 03:30,17,16.95,16.95,16.95,16.95,1
20110301|2011-03-17 06:30,17,16.5,16.6,16.5,16.6,6
20110301|2011-03-17 07:00,17,16.55,16.57,16.55,16.57,40
20110301|2011-03-17 07:30,17,16.58,16.58,16.55,16.55,15
20110301|2011-03-17 08:00,17,16.6,16.6,16.6,16.6,5
20110301|2011-03-17 09:00,17,16.48,16.48,16.48,16.48,2
20110301|2011-03-17 09:30,17,16.47,16.49,16.47,16.49,8
20110301|2011-03-17 10:00,17,16.49,16.53,16.49,16.53,28
20110301|2011-03-17 10:30,17,16.47,16.47,16.4,16.4,33
20110301|2011-03-17 11:00,17,16.45,16.45,16.45,16.45,20
20110301|2011-03-17 11:30,17,16.35,16.35,16.35,16.35,6
20110301|2011-03-18 02:30,18,16.6,16.6,16.6,16.6,5
20110301|2011-03-18 03:00,18,16.6,16.6,16.6,16.6,20
20110301|2011-03-18 04:00,18,16.4,16.4,16.4,16.4,25
20110301|2011-03-18 05:00,18,16.48,16.48,16.48,16.48,5
20110301|2011-03-18 05:30,18,16.3,16.3,16.3,16.3,10
20110301|2011-03-18 07:00,18,16.43,16.44,16.41,16.41,11
20110301|2011-03-18 07:30,18,16.37,16.44,16.25,16.25,48
20110301|2011-03-18 08:00,18,16.48,16.48,16.48,16.48,5
20110301|2011-03-18 08:30,18,16.49,16.5,16.49,16.5,7
20110301|2011-03-18 09:30,18,16.55,16.65,16.55,16.65,20
20110301|2011-03-18 10:30,18,16.67,16.67,16.65,16.65,8
20110301|2011-03-21 04:00,21,16.55,16.55,16.55,16.55,13
20110301|2011-03-21 04:30,21,16.54,16.55,16.53,16.55,29
20110301|2011-03-21 05:00,21,16.54,16.57,16.54,16.56,45
20110301|2011-03-21 05:30,21,16.57,16.75,16.57,16.63,63
20110301|2011-03-21 06:30,21,16.55,16.55,16.55,16.55,25
20110301|2011-03-21 07:00,21,16.6,16.6,16.55,16.55,16
20110301|2011-03-21 07:30,21,16.54,16.57,16.53,16.57,97
20110301|2011-03-21 08:00,21,16.58,16.58,16.57,16.57,30
20110301|2011-03-21 08:30,21,16.48,16.48,16.48,16.48,8
20110301|2011-03-21 09:00,21,16.5,16.5,16.43,16.43,21
20110301|2011-03-21 11:00,21,16.48,16.48,16.48,16.48,6
20110301|2011-03-22 03:00,22,16.34,16.34,16.34,16.34,1
20110301|2011-03-22 04:30,22,16.37,16.37,16.37,16.37,5
20110301|2011-03-22 05:00,22,16.38,16.39,16.38,16.39,6
20110301|2011-03-22 05:30,22,16.3,16.4,16.3,16.4,25
20110301|2011-03-22 06:30,22,16.4,16.48,16.4,16.43,103
20110301|2011-03-22 07:00,22,16.44,16.44,16.44,16.44,13
20110301|2011-03-22 07:30,22,16.48,16.48,16.45,16.45,55
20110301|2011-03-22 08:00,22,16.4,16.4,16.38,16.38,55
20110301|2011-03-22 08:30,22,16.38,16.38,16.29,16.29,58
20110301|2011-03-22 09:00,22,16.39,16.39,16.39,16.39,5
20110301|2011-03-22 09:30,22,16.4,16.4,16.4,16.4,10
20110301|2011-03-22 10:00,22,16.35,16.35,16.35,16.35,6
20110301|2011-03-22 11:00,22,16.33,16.42,16.33,16.42,33
20110301|2011-03-23 03:30,23,16.53,16.55,16.45,16.53,96
20110301|2011-03-23 04:00,23,16.53,16.53,16.52,16.52,60
20110301|2011-03-23 04:30,23,16.53,16.53,16.53,16.53,40
20110301|2011-03-23 05:00,23,16.58,16.58,16.58,16.58,10
20110301|2011-03-23 06:00,23,16.54,16.54,16.54,16.54,20
20110301|2011-03-23 06:30,23,16.53,16.53,16.51,16.51,36
20110301|2011-03-23 07:00,23,16.49,16.49,16.47,16.48,40
20110301|2011-03-23 07:30,23,16.49,16.55,16.49,16.55,13
20110301|2011-03-23 08:00,23,16.5,16.5,16.5,16.5,60
20110301|2011-03-23 09:00,23,16.51,16.53,16.51,16.53,16
20110301|2011-03-23 09:30,23,16.53,16.54,16.53,16.54,22
20110301|2011-03-23 10:30,23,16.43,16.44,16.43,16.44,5
20110301|2011-03-23 11:30,23,16.39,16.43,16.39,16.43,13
20110301|2011-03-24 04:00,24,16.35,16.39,16.35,16.39,30
20110301|2011-03-24 05:00,24,16.29,16.29,16.26,16.29,59
20110301|2011-03-24 05:30,24,16.29,16.29,16.26,16.26,49
20110301|2011-03-24 06:30,24,16.26,16.26,16.26,16.26,30
20110301|2011-03-24 07:00,24,16.08,16.08,16.04,16.04,30
20110301|2011-03-24 07:30,24,16.04,16.04,16.04,16.04,20
20110301|2011-03-24 08:00,24,15.99,15.99,15.99,15.99,10
20110301|2011-03-24 08:30,24,15.99,16.1,15.99,16.08,72
20110301|2011-03-24 09:00,24,16.08,16.14,16.06,16.07,168
20110301|2011-03-24 09:30,24,16.09,16.11,16.06,16.06,35
20110301|2011-03-24 10:00,24,16.09,16.21,16.09,16.21,50
20110301|2011-03-24 10:30,24,16.21,16.25,16.21,16.25,20
20110301|2011-03-24 11:30,24,16.04,16.05,16.04,16.05,15
20110301|2011-03-25 02:30,25,16.1,16.1,16.1,16.1,1
20110301|2011-03-25 04:30,25,16.1,16.13,16.1,16.13,38
20110301|2011-03-25 05:00,25,16.15,16.15,16.15,16.15,4
20110301|2011-03-25 05:30,25,16.13,16.15,16.13,16.15,66
20110301|2011-03-25 06:00,25,16.19,16.19,16.19,16.19,12
20110301|2011-03-25 06:30,25,16.14,16.15,16.14,16.15,37
20110301|2011-03-25 07:00,25,16.13,16.15,16.13,16.15,36
20110301|2011-03-25 07:30,25,16.19,16.2,16.19,16.2,35
20110301|2011-03-25 08:00,25,16.24,16.24,16.24,16.24,56
20110301|2011-03-25 08:30,25,16.25,16.26,16.25,16.26,38
20110301|2011-03-25 09:00,25,16.28,16.31,16.28,16.3,55
20110301|2011-03-25 09:30,25,16.3,16.32,16.26,16.26,23
20110301|2011-03-25 10:00,25,16.28,16.32,16.28,16.32,144
20110301|2011-03-28 02:30,28,16.57,16.57,16.57,16.57,16
20110301|2011-03-28 03:00,28,16.57,16.57,16.56,16.56,50
20110301|2011-03-28 03:30,28,16.6,16.61,16.59,16.59,60
20110301|2011-03-28 04:00,28,16.6,16.65,16.6,16.64,95
20110301|2011-03-28 04:30,28,16.66,16.67,16.64,16.65,423
20110301|2011-03-28 05:00,28,16.61,16.61,16.59,16.6,63
20110301|2011-03-28 05:30,28,16.6,16.6,16.6,16.6,27
20110301|2011-03-28 06:30,28,16.63,16.63,16.62,16.63,22
20110301|2011-03-28 07:00,28,16.6,16.6,16.56,16.56,30
20110301|2011-03-28 08:00,28,16.6,16.65,16.6,16.65,30
20110301|2011-03-28 08:30,28,16.65,16.66,16.63,16.65,267
20110301|2011-03-28 09:00,28,16.64,16.69,16.64,16.69,70
20110301|2011-03-28 09:30,28,16.7,16.7,16.68,16.68,41
20110301|2011-03-28 10:00,28,16.68,16.74,16.68,16.73,118
20110301|2011-03-28 10:30,28,16.74,16.77,16.73,16.77,12
20110601|2008-05-06 11:30,6,27.45,27.45,27.45,27.45,0
20110601|2008-05-07 12:00,7,27.18,27.18,27.18,27.18,0
20110601|2008-05-08 11:30,8,27.04,27.04,27.04,27.04,0
20110601|2008-05-09 11:30,9,27.29,27.29,27.29,27.29,0
20110601|2008-05-12 11:00,12,27.52,27.52,27.52,27.52,0
20110601|2008-05-13 11:30,13,27.14,27.14,27.14,27.14,0
20110601|2008-05-14 11:30,14,26.56,26.56,26.56,26.56,0
20110601|2008-05-16 11:00,16,26.95,26.95,26.95,26.95,0
20110601|2008-05-21 11:30,21,27.78,27.78,27.78,27.78,0
20110601|2008-05-22 11:30,22,28.1,28.1,28.1,28.1,0
20110601|2008-05-23 11:30,23,28.14,28.14,28.14,28.14,0
20110601|2008-05-26 11:30,26,27.95,27.95,27.95,27.95,0
20110601|2008-05-27 11:00,27,28.31,28.31,28.31,28.31,0
20110601|2008-05-28 11:30,28,28.1,28.1,28.1,28.1,0
20110601|2008-05-29 12:00,29,28.53,28.53,28.53,28.53,0
20110601|2008-06-03 11:30,3,29.08,29.08,29.08,29.08,0
20110601|2008-06-04 11:30,4,28.56,28.56,28.56,28.56,0
20110601|2008-06-05 11:00,5,28.46,28.46,28.46,28.46,0
20110601|2008-06-06 11:30,6,29.59,29.59,29.59,29.59,0
20110601|2008-06-09 11:00,9,29.55,29.55,29.55,29.55,0
20110601|2008-06-10 11:30,10,29.27,29.27,29.27,29.27,0
20110601|2008-06-11 11:30,11,29.39,29.39,29.39,29.39,0
20110601|2008-06-12 11:00,12,29.24,29.24,29.24,29.24,0
20110601|2008-06-16 12:00,16,29.22,29.22,29.22,29.22,0
20110601|2008-06-17 11:30,17,29.31,29.31,29.31,29.31,0
20110601|2008-06-19 11:00,19,29.84,29.84,29.84,29.84,0
20110601|2008-06-20 11:00,20,29.63,29.63,29.63,29.63,0
20110601|2008-06-23 10:30,23,30.1,30.1,30.1,30.1,0
20110601|2008-06-24 11:00,24,30.39,30.39,30.39,30.39,0
20110601|2008-06-25 11:00,25,30.26,30.26,30.26,30.26,0
20110601|2008-06-26 11:30,26,30.86,30.86,30.86,30.86,0
20110601|2008-06-27 12:00,27,31.42,31.42,31.42,31.42,0
20110601|2008-06-30 12:00,30,31.93,31.93,31.93,31.93,0
20110601|2008-07-01 11:30,1,32.9,32.9,32.9,32.9,0
20110601|2008-07-02 12:00,2,31.49,31.49,31.49,31.49,0
20110601|2008-07-03 12:00,3,30.98,30.98,30.98,30.98,0
20110601|2008-07-04 11:30,4,31.17,31.17,31.17,31.17,0
20110601|2008-07-08 12:00,8,28.99,28.99,28.99,28.99,0
20110601|2008-07-09 12:00,9,29.17,29.17,29.17,29.17,0
20110601|2008-07-10 11:30,10,30.06,30.06,30.06,30.06,0
20110601|2008-07-11 11:30,11,31,31,31,31,0
20110601|2008-07-14 11:00,14,30.78,30.78,30.78,30.78,0
20110601|2008-07-15 11:30,15,29.85,29.85,29.85,29.85,0
20110601|2008-07-16 11:00,16,28.17,28.17,28.17,28.17,0
20110601|2008-07-17 11:00,17,28.82,28.82,28.82,28.82,0
20110601|2008-07-18 11:00,18,27.54,27.54,27.54,27.54,0
20110601|2008-07-21 11:30,21,27.49,27.49,27.49,27.49,0
20110601|2008-07-22 11:00,22,27.73,27.73,27.73,27.73,0
20110601|2008-07-23 11:00,23,27.99,27.99,27.99,27.99,0
20110601|2008-07-24 11:30,24,28.5,28.5,28.5,28.5,0
20110601|2008-07-25 11:30,25,28.38,28.38,28.38,28.38,0
20110601|2008-07-28 11:00,28,27.68,27.68,27.68,27.68,0
20110601|2008-07-29 11:00,29,26.85,26.85,26.85,26.85,0
20110601|2008-07-30 11:30,30,25.85,25.85,25.85,25.85,0
20110601|2008-07-31 10:30,31,25.17,25.17,25.17,25.17,0
20110601|2008-08-01 11:00,1,24.42,24.42,24.42,24.42,0
20110601|2008-08-04 12:00,4,24.31,24.31,24.31,24.31,0
20110601|2008-08-05 11:00,5,24.76,24.76,24.76,24.76,0
20110601|2008-08-06 11:30,6,25.49,25.49,25.49,25.49,0
20110601|2008-08-07 11:00,7,26.15,26.15,26.15,26.15,0
20110601|2008-08-08 11:30,8,25.83,25.83,25.83,25.83,0
20110601|2008-08-11 11:00,11,25.9,25.9,25.9,25.9,0
20110601|2008-08-12 11:00,12,26.59,26.59,26.59,26.59,0
20110601|2008-08-13 11:00,13,26.97,26.97,26.97,26.97,0
20110601|2008-08-14 11:00,14,26.64,26.64,26.64,26.64,0
20110601|2008-08-15 11:00,15,26.34,26.34,26.34,26.34,0
20110601|2008-08-18 11:30,18,26.8,26.8,26.8,26.8,0
20110601|2008-08-19 11:30,19,26.86,26.86,26.86,26.86,0
20110601|2008-08-20 11:00,20,27.61,27.61,27.61,27.61,0
20110601|2008-08-21 11:30,21,27.93,27.93,27.93,27.93,0
20110601|2008-08-22 11:00,22,27.8,27.8,27.8,27.8,0
20110601|2008-08-25 11:00,25,27.67,27.67,27.67,27.67,0
20110601|2008-08-26 11:00,26,27.92,27.92,27.92,27.92,0
20110601|2008-08-27 11:00,27,28.32,28.32,28.32,28.32,0
20110601|2008-08-28 11:00,28,28.4,28.4,28.4,28.4,0
20110601|2008-08-29 11:30,29,28.38,28.38,28.38,28.38,0
20110601|2008-09-01 11:00,1,28.14,28.14,28.14,28.14,0
20110601|2008-09-02 11:30,2,27.84,27.84,27.84,27.84,0
20110601|2008-09-03 11:30,3,27.61,27.61,27.61,27.61,0
20110601|2008-09-04 11:00,4,27.84,27.84,27.84,27.84,0
20110601|2008-09-05 11:00,5,27.57,27.57,27.57,27.57,0
20110601|2008-09-08 11:00,8,27.25,27.25,27.25,27.25,0
20110601|2008-09-09 11:00,9,25.87,25.87,25.87,25.87,0
20110601|2008-09-10 11:00,10,25.71,25.71,25.71,25.71,0
20110601|2008-09-12 11:00,12,26.82,26.82,26.82,26.82,0
20110601|2008-09-15 11:30,15,25.94,25.94,25.94,25.94,0
20110601|2008-09-16 11:30,16,25.78,25.78,25.78,25.78,0
20110601|2008-09-17 12:00,17,26.19,26.19,26.19,26.19,0
20110601|2008-09-18 11:00,18,26.74,26.74,26.74,26.74,0
20110601|2008-09-19 11:00,19,27.66,27.66,27.66,27.66,0
20110601|2008-09-22 11:00,22,27.83,27.83,27.83,27.83,0
20110601|2008-09-23 11:00,23,27.94,27.94,27.94,27.94,0
20110601|2008-09-24 11:30,24,27.43,27.43,27.43,27.43,0
20110601|2008-09-25 11:30,25,27.32,27.32,27.32,27.32,0
20110601|2008-09-26 11:00,26,27.2,27.2,27.2,27.2,0
20110601|2008-09-29 11:30,29,25.89,25.89,25.89,25.89,0
20110601|2008-09-30 11:00,30,25.06,25.06,25.06,25.06,0
20110601|2008-10-01 11:30,1,25.59,25.59,25.59,25.59,0
20110601|2008-10-02 11:30,2,25.9,25.9,25.9,25.9,0
20110601|2008-10-03 11:30,3,25.82,25.82,25.82,25.82,0
20110601|2008-10-06 11:30,6,24.75,24.75,24.75,24.75,0
20110601|2008-10-07 11:00,7,24.69,24.69,24.69,24.69,0
20110601|2008-10-08 11:30,8,24.19,24.19,24.19,24.19,0
20110601|2008-10-09 11:00,9,24.96,24.96,24.96,24.96,0
20110601|2008-10-10 11:00,10,24.3,24.3,24.3,24.3,0
20110601|2008-10-13 11:30,13,24.88,24.88,24.88,24.88,0
20110601|2008-10-14 11:00,14,25.29,25.29,25.29,25.29,0
20110601|2008-10-15 11:00,15,24.9,24.9,24.9,24.9,0
20110601|2008-10-16 11:00,16,24.21,24.21,24.21,24.21,0
20110601|2008-10-20 11:30,20,24.21,24.21,24.21,24.21,0
20110601|2008-10-21 11:00,21,23.55,23.55,23.55,23.55,0
20110601|2008-10-22 11:00,22,22.19,22.19,22.19,22.19,0
20110601|2008-10-23 11:00,23,22.27,22.27,22.27,22.27,0
20110601|2008-10-24 11:00,24,21.19,21.19,21.19,21.19,0
20110601|2008-10-27 12:30,27,19.52,19.52,19.52,19.52,0
20110601|2008-10-28 12:00,28,19.19,19.19,19.19,19.19,0
20110601|2008-10-29 12:00,29,20,20,20,20,0
20110601|2008-10-30 13:00,30,19.76,19.76,19.76,19.76,0
20110601|2008-10-31 12:30,31,19.48,19.48,19.48,19.48,0
20110601|2011-03-30 03:30,30,17.02,17.02,17.02,17.02,10
20110601|2011-03-30 08:00,30,16.6,16.6,16.6,16.6,10
20110601|2011-03-31 03:30,31,16.74,16.74,16.74,16.74,10
20110601|2011-03-31 04:00,31,16.75,16.75,16.75,16.75,10
20110601|2011-03-31 06:30,31,16.8,16.8,16.8,16.8,10
20110601|2011-04-05 07:00,5,16.55,16.55,16.55,16.55,10
20110601|2011-04-05 10:30,5,16.6,16.6,16.6,16.6,3
20110601|2011-04-06 05:30,6,16.85,16.85,16.85,16.85,10
20110601|2011-04-06 10:30,6,16.7,16.7,16.7,16.7,5
20110601|2011-04-07 05:00,7,16.7,16.7,16.7,16.7,17
20110601|2011-04-07 06:00,7,16.6,16.6,16.6,16.6,2
20110601|2011-04-13 02:30,13,16.2,16.2,16.2,16.2,25
20110601|2011-04-13 05:30,13,16.2,16.2,16.2,16.2,5
20110601|2011-04-13 10:00,13,16.21,16.21,16.21,16.21,17
20110601|2011-04-13 10:30,13,16.26,16.26,16.26,16.26,8
20110601|2011-04-14 04:00,14,16.25,16.25,16.25,16.25,21
20110601|2011-04-14 10:30,14,16.4,16.4,16.4,16.4,1
20110601|2011-04-15 02:00,15,16.45,16.45,16.45,16.45,1
20110601|2011-04-15 02:30,15,16.4,16.5,16.4,16.5,2
20110601|2011-04-15 03:00,15,16.5,16.5,16.5,16.5,9
20110601|2011-04-15 07:30,15,16.56,16.56,16.55,16.55,13
20110601|2011-04-15 08:30,15,16.62,16.65,16.62,16.65,5
20110601|2011-04-15 09:00,15,16.65,16.65,16.64,16.65,38
20110601|2011-04-15 09:30,15,16.65,16.65,16.65,16.65,5
20110601|2011-04-15 10:00,15,16.65,16.7,16.65,16.7,7
20110601|2011-04-18 10:30,18,16.3,16.3,16.3,16.3,5
20110601|2011-04-19 06:00,19,16.17,16.17,16.17,16.17,8
20110601|2011-04-19 06:30,19,16.24,16.24,16.24,16.24,2
20110601|2011-04-19 08:00,19,16.21,16.21,16.21,16.21,2
20110601|2011-04-19 08:30,19,16.21,16.21,16.21,16.21,8
20110601|2011-04-19 09:00,19,16.25,16.25,16.25,16.25,8
20110601|2011-04-19 09:30,19,16.29,16.29,16.29,16.29,10
20110601|2011-04-19 10:30,19,16.36,16.36,16.36,16.36,1
20110601|2011-04-21 08:00,21,16.51,16.51,16.51,16.51,10
20110601|2011-04-27 06:00,27,16.52,16.52,16.52,16.52,10
20110601|2011-04-27 06:30,27,16.52,16.52,16.52,16.52,10
20110601|2011-04-27 10:30,27,16.6,16.6,16.6,16.6,4
20110601|2011-04-28 06:30,28,16.7,16.7,16.7,16.7,7
20110601|2011-04-28 08:00,28,16.75,16.75,16.75,16.75,16
20110601|2011-04-29 04:00,29,16.65,16.65,16.65,16.65,4
20110601|2011-04-29 04:30,29,16.65,16.65,16.65,16.65,21
20110601|2011-04-29 06:00,29,16.62,16.62,16.62,16.62,25
20110601|2011-05-02 03:30,2,16.6,16.6,16.6,16.6,25
20110601|2011-05-02 07:30,2,16.6,16.62,16.6,16.62,15
20110601|2011-05-03 03:00,3,16.8,16.8,16.8,16.8,8
20110601|2011-05-03 05:00,3,16.8,16.8,16.8,16.8,4
20110601|2011-05-03 06:00,3,16.8,16.8,16.8,16.8,96
20110601|2011-05-04 03:00,4,16.82,16.82,16.82,16.82,5
20110601|2011-05-04 03:30,4,16.79,16.79,16.79,16.79,5
20110601|2011-05-04 05:30,4,16.79,16.79,16.79,16.79,25
20110601|2011-05-04 06:30,4,16.78,16.78,16.75,16.75,40
20110601|2011-05-04 09:00,4,16.74,16.74,16.74,16.74,5
20110601|2011-05-04 10:00,4,16.75,16.75,16.75,16.75,1
20110601|2011-05-05 04:00,5,16.75,16.75,16.75,16.75,25
20110601|2011-05-05 05:00,5,16.7,16.7,16.7,16.7,25
20110601|2011-05-05 06:30,5,16.6,16.6,16.6,16.6,50
20110601|2011-05-05 08:00,5,16.5,16.5,16.5,16.5,6
20110601|2011-05-06 04:00,6,16.45,16.45,16.45,16.45,10
20110601|2011-05-06 07:00,6,16.45,16.45,16.45,16.45,5
20110601|2011-05-06 07:30,6,16.5,16.5,16.5,16.5,4
20110601|2011-05-09 01:00,9,17.2,17.2,17.2,17.2,25
20110601|2011-05-09 04:00,9,16.75,16.75,16.75,16.75,25
20110601|2011-05-09 05:00,9,16.7,16.7,16.7,16.7,25
20110601|2011-05-09 06:30,9,16.66,16.66,16.66,16.66,5
20110601|2011-05-09 07:30,9,16.65,16.65,16.65,16.65,5
20110601|2011-05-09 09:00,9,16.6,16.6,16.6,16.6,25
20110601|2011-05-09 10:30,9,16.62,16.63,16.62,16.63,37
20110601|2011-05-10 07:30,10,16.6,16.6,16.6,16.6,10
20110601|2011-05-10 08:00,10,16.55,16.55,16.55,16.55,100
20110601|2011-05-10 08:30,10,16.5,16.5,16.5,16.5,100
20110601|2011-05-10 10:00,10,16.55,16.55,16.55,16.55,10
20110601|2011-05-11 06:00,11,16.55,16.55,16.55,16.55,10
20110601|2011-05-11 07:30,11,16.51,16.51,16.51,16.51,9
20110601|2011-05-11 08:00,11,16.5,16.5,16.5,16.5,25
20110601|2011-05-11 09:30,11,16.47,16.47,16.43,16.43,91
20110601|2011-05-12 10:30,12,16.45,16.45,16.45,16.45,8
20110601|2011-05-13 03:00,13,16.55,16.55,16.55,16.55,5
20110601|2011-05-13 05:00,13,16.55,16.55,16.55,16.55,10
20110601|2011-05-13 07:30,13,16.66,16.66,16.64,16.64,50
20110601|2011-05-13 08:00,13,16.62,16.62,16.62,16.62,1
20110601|2011-05-17 08:30,17,16.46,16.46,16.46,16.46,25
20110601|2011-05-18 01:30,18,16.15,16.15,16.15,16.15,10
20110601|2011-05-18 04:00,18,16.18,16.18,16.18,16.18,15
20110601|2011-05-18 06:00,18,16.18,16.19,16.18,16.19,12
20110601|2011-05-18 08:30,18,16.21,16.21,16.21,16.21,5
20110601|2011-05-18 09:00,18,16.19,16.19,16.19,16.19,10
20110601|2011-05-19 04:00,19,16.2,16.2,16.2,16.2,1
20110601|2011-05-23 07:00,23,15.8,15.8,15.8,15.8,4
20110601|2011-05-24 09:00,24,16,16,16,16,5
20110601|2011-05-25 04:30,25,15.9,15.9,15.9,15.9,2
20110601|2011-05-25 10:30,25,16.04,16.05,16.04,16.05,50
20110601|2011-05-26 05:30,26,16.08,16.08,16.08,16.08,20
20110601|2011-05-26 07:00,26,16.09,16.12,16.09,16.12,70
20110601|2011-05-26 07:30,26,16.1,16.12,16.1,16.12,10
20110601|2011-05-26 08:30,26,16.13,16.13,16.13,16.13,5
20110601|2011-05-26 09:30,26,16.06,16.06,16.05,16.05,18
20110601|2011-05-27 02:30,27,16.12,16.25,16.12,16.25,18
20110601|2011-05-27 03:00,27,16.2,16.2,16.2,16.2,12
20110601|2011-05-27 05:00,27,16.25,16.25,16.25,16.25,5
20110601|2011-05-27 06:30,27,16.28,16.32,16.28,16.32,22
20110601|2011-05-27 07:00,27,16.3,16.3,16.3,16.3,12
20110601|2011-05-27 07:30,27,16.3,16.3,16.3,16.3,9
20110601|2011-05-27 08:00,27,16.4,16.4,16.4,16.4,10
20110601|2011-05-27 09:30,27,16.45,16.48,16.45,16.48,15
20110601|2011-05-27 10:00,27,16.51,16.51,16.51,16.51,10
20110601|2011-05-27 10:30,27,16.54,16.54,16.54,16.54,1
20110601|2011-05-31 04:30,31,16.88,16.88,16.88,16.88,45
20110601|2011-05-31 06:00,31,16.86,16.86,16.86,16.86,10
20110601|2011-05-31 07:00,31,16.93,16.93,16.93,16.93,20
20110601|2011-05-31 08:00,31,16.75,16.75,16.75,16.75,1
20110601|2011-05-31 09:30,31,16.78,16.8,16.78,16.8,15
20110601|2011-05-31 10:00,31,16.75,16.75,16.75,16.75,1
20110601|2011-05-31 10:30,31,16.67,16.67,16.65,16.65,3
20110601|2011-06-01 02:30,1,16.74,16.74,16.74,16.74,2
20110601|2011-06-01 03:00,1,16.6,16.6,16.6,16.6,1
20110601|2011-06-01 03:30,1,16.68,16.68,16.68,16.68,10
20110601|2011-06-01 05:30,1,16.61,16.63,16.5,16.63,24
20110601|2011-06-01 06:30,1,16.65,16.65,16.65,16.65,1
20110601|2011-06-01 08:30,1,16.67,16.67,16.64,16.64,36
20110601|2011-06-01 10:30,1,16.45,16.45,16.45,16.45,1
20110601|2011-06-02 01:30,2,16.35,16.35,16.35,16.35,15
20110601|2011-06-02 04:30,2,16.4,16.4,16.4,16.4,5
20110601|2011-06-02 05:00,2,16.41,16.45,16.41,16.45,20
20110601|2011-06-02 08:00,2,16.42,16.42,16.42,16.42,9
20110601|2011-06-02 09:00,2,16.52,16.52,16.49,16.49,11
20110601|2011-06-02 10:00,2,16.5,16.5,16.39,16.39,24
20110601|2011-06-02 10:30,2,16.25,16.25,16.25,16.25,1
20110601|2011-06-03 02:30,3,16.57,16.57,16.55,16.55,11
20110601|2011-06-03 03:00,3,16.59,16.59,16.45,16.45,15
20110601|2011-06-03 03:30,3,16.54,16.54,16.54,16.54,5
20110601|2011-06-03 04:00,3,16.59,16.6,16.59,16.6,30
20110601|2011-06-03 04:30,3,16.59,16.6,16.59,16.59,37
20110601|2011-06-03 05:30,3,16.36,16.36,16.36,16.36,1
20110601|2011-06-03 06:30,3,16.54,16.54,16.54,16.54,5
20110601|2011-06-03 07:30,3,16.51,16.51,16.51,16.51,20
20110601|2011-06-03 09:00,3,16.52,16.55,16.52,16.55,21
20110601|2011-06-06 07:30,6,16.43,16.43,16.43,16.43,1
20110601|2011-06-07 03:00,7,16.36,16.38,16.36,16.38,75
20110601|2011-06-07 03:30,7,16.38,16.38,16.38,16.38,25
20110601|2011-06-07 08:30,7,16.37,16.37,16.37,16.37,30
20110601|2011-06-07 09:00,7,16.43,16.43,16.43,16.43,1
20110601|2011-06-07 10:00,7,16.4,16.4,16.4,16.4,10
20110601|2011-06-07 10:30,7,16.38,16.38,16.38,16.38,11
20110601|2011-06-08 07:00,8,16.23,16.25,16.23,16.24,95
20110601|2011-06-08 08:00,8,16.21,16.28,16.21,16.28,26
20110601|2011-06-08 08:30,8,16.3,16.3,16.3,16.3,10
20110601|2011-06-08 09:00,8,16.27,16.27,16.27,16.27,10
20110601|2011-06-08 09:30,8,16.25,16.25,16.25,16.25,9
20110601|2011-06-09 04:00,9,16.3,16.3,16.28,16.28,45
20110601|2011-06-09 04:30,9,16.25,16.25,16.25,16.25,25
20110601|2011-06-09 07:30,9,16.2,16.2,16.2,16.2,1
20110601|2011-06-10 01:00,10,16.38,16.38,16.37,16.37,125
20110601|2011-06-10 02:00,10,16.3,16.3,16.3,16.3,1
20110601|2011-06-10 03:00,10,16.34,16.34,16.34,16.34,10
20110601|2011-06-10 08:00,10,16.33,16.33,16.31,16.31,4
20110601|2011-06-10 08:30,10,16.28,16.28,16.28,16.28,1
20110601|2011-06-10 10:30,10,16.28,16.28,16.28,16.28,1
20110601|2011-06-13 07:00,13,16.3,16.3,16.3,16.3,10
20110601|2011-06-13 07:30,13,16.36,16.37,16.36,16.37,89
20110601|2011-06-13 08:00,13,16.41,16.41,16.39,16.39,146
20110601|2011-06-13 08:30,13,16.38,16.38,16.38,16.38,10
20110601|2011-06-13 10:00,13,16.37,16.37,16.37,16.37,10
20110601|2011-06-13 10:30,13,16.4,16.41,16.4,16.41,35
20110601|2011-06-14 05:30,14,16.24,16.24,16.24,16.24,5
20110601|2011-06-14 07:30,14,16.25,16.25,16.22,16.22,24
20110601|2011-06-14 09:30,14,16.25,16.25,16.22,16.22,21
20110601|2011-06-14 10:30,14,16.21,16.21,16.21,16.21,1
20110601|2011-06-15 05:30,15,16.03,16.03,16.03,16.03,5
20110601|2011-06-15 07:30,15,16,16,16,16,5
20110601|2011-06-15 08:00,15,15.95,15.95,15.95,15.95,10
20110601|2011-06-15 09:30,15,16.05,16.05,16.05,16.05,5
20110601|2011-06-16 04:00,16,15.81,15.81,15.81,15.81,1
20110601|2011-06-16 08:00,16,15.8,15.8,15.8,15.8,40
20110601|2011-06-17 04:00,17,15.66,15.66,15.66,15.66,4
20110601|2011-06-17 04:30,17,15.66,15.66,15.66,15.66,21
20110601|2011-06-17 05:00,17,15.66,15.66,15.66,15.66,2
20110601|2011-06-17 05:30,17,15.68,15.68,15.68,15.68,4
20110601|2011-06-17 06:30,17,15.68,15.68,15.68,15.68,20
20110601|2011-06-17 07:00,17,15.65,15.65,15.65,15.65,5
20110601|2011-06-17 08:30,17,15.6,15.6,15.6,15.6,60
20110601|2011-06-17 09:00,17,15.55,15.55,15.55,15.55,10
20110601|2011-06-20 05:00,20,15.16,15.16,15.16,15.16,3
20110601|2011-06-20 06:30,20,15.11,15.11,15.05,15.05,13
20110601|2011-06-21 02:30,21,15.17,15.17,15.12,15.12,2
20110601|2011-06-21 03:30,21,15,15,14.93,14.93,3
20110601|2011-06-21 04:30,21,14.75,14.75,14.75,14.75,25
20110601|2011-06-21 06:00,21,15.25,15.25,14.05,14.05,35
20110601|2011-06-21 09:00,21,14.5,14.5,14.5,14.5,2
20110601|2011-06-21 09:30,21,14.5,14.55,14.5,14.55,8
20110601|2011-06-22 02:30,22,14.69,14.69,14.65,14.65,50
20110601|2011-06-22 03:30,22,14.7,14.7,14.7,14.7,6
20110601|2011-06-22 07:00,22,14.6,14.6,14.6,14.6,10
20110601|2011-06-22 07:30,22,14.55,14.55,14.5,14.5,32
20110601|2011-06-22 08:00,22,14.6,14.65,14.6,14.65,63
20110601|2011-06-22 08:30,22,14.66,14.66,14.66,14.66,15
20110601|2011-06-22 09:00,22,14.67,14.67,14.67,14.67,20
20110601|2011-06-22 09:30,22,14.65,14.65,14.65,14.65,5
20110601|2011-06-23 03:00,23,13.9,13.9,13.9,13.9,62
20110601|2011-06-24 08:00,24,13.33,13.33,13.33,13.33,4
20110601|2011-06-24 09:00,24,13.25,13.25,13.25,13.25,5
20110601|2011-06-27 03:00,27,12.22,12.22,12.22,12.22,6
20110601|2011-06-27 05:00,27,12.1,12.1,12.1,12.1,9
20110601|2011-06-27 05:30,27,12.18,12.18,12.18,12.18,5
20110601|2011-06-27 06:30,27,12.24,12.59,12.24,12.59,15
20110601|2011-06-27 10:00,27,12.87,12.91,12.87,12.91,6
20110701|2011-06-16 05:30,16,15.93,15.93,15.93,15.93,1
20110701|2011-06-16 09:30,16,15.92,15.92,15.92,15.92,1
20110701|2011-06-28 03:30,28,12.81,12.81,12.81,12.81,4
20110701|2011-06-28 08:00,28,13.19,13.19,13.19,13.19,2
20110701|2011-06-30 08:30,30,13.07,13.07,13.07,13.07,1
20110701|2011-07-05 04:00,5,13.35,13.35,13.35,13.35,5
20110701|2011-07-05 08:00,5,13.3,13.3,13.3,13.3,4
20110701|2011-07-07 05:00,7,13.02,13.02,13.02,13.02,5
20110701|2011-07-07 07:00,7,12.76,12.76,12.76,12.76,5
20110701|2011-07-07 08:00,7,13,13,13,13,10
20110701|2011-07-08 04:30,8,12.32,12.32,12.32,12.32,10
20110701|2011-07-08 05:00,8,12.38,12.38,12.38,12.38,5
20110701|2011-07-08 07:30,8,12.4,12.4,12.4,12.4,5
20110701|2011-07-08 10:00,8,12.5,12.5,12.5,12.5,5
20110701|2011-07-11 07:00,11,11.99,11.99,11.99,11.99,1
20110701|2011-07-11 08:00,11,12.05,12.05,12.05,12.05,4
20110701|2011-07-11 09:30,11,12,12,11.85,11.85,25
20110701|2011-07-11 10:30,11,11.97,11.97,11.97,11.97,3
20110701|2011-07-12 04:00,12,11.59,11.59,11.59,11.59,25
20110701|2011-07-12 04:30,12,11.65,11.65,11.65,11.65,18
20110701|2011-07-13 05:30,13,11.85,11.85,11.8,11.8,9
20110701|2011-07-13 09:30,13,11.95,11.95,11.95,11.95,6
20110701|2011-07-14 08:30,14,12.1,12.1,12.1,12.1,10
20110701|2011-07-14 10:00,14,12.2,12.2,12.2,12.2,9
20110701|2011-07-15 04:30,15,12.02,12.02,12.02,12.02,5
20110701|2011-07-15 10:00,15,12.35,12.35,12.35,12.35,10
20110701|2011-07-15 10:30,15,12.25,12.25,12.25,12.25,1
20110701|2011-07-18 10:00,18,12.05,12.05,12.05,12.05,1
20110701|2011-07-19 01:30,19,12.15,12.15,12.15,12.15,5
20110701|2011-07-19 04:00,19,12.22,12.22,12.22,12.22,5
20110701|2011-07-19 04:30,19,12.24,12.24,12.24,12.24,1
20110701|2011-07-19 06:00,19,12.17,12.17,12.17,12.17,1
20110701|2011-07-19 06:30,19,12.23,12.25,12.23,12.25,2
20110701|2011-07-19 07:30,19,12.3,12.3,12.3,12.3,1
20110701|2011-07-19 10:00,19,12.22,12.23,12.19,12.22,114
20110701|2011-07-19 10:30,19,12.21,12.21,12.21,12.21,25
20110701|2011-07-20 01:30,20,12.31,12.31,12.29,12.29,16
20110701|2011-07-20 04:00,20,12.3,12.3,12.3,12.3,15
20110701|2011-07-20 04:30,20,12.41,12.41,12.41,12.41,5
20110701|2011-07-20 05:30,20,12.49,12.49,12.49,12.49,25
20110701|2011-07-20 07:30,20,12.55,12.55,12.55,12.55,15
20110701|2011-07-20 10:00,20,12.56,12.56,12.56,12.56,10
20110701|2011-07-21 10:00,21,12.9,12.9,12.9,12.9,1
20110701|2011-07-21 10:30,21,12.96,12.97,12.96,12.97,2
20110701|2011-07-22 05:30,22,12.97,12.97,12.97,12.97,2
20110701|2011-07-22 07:00,22,12.6,12.6,12.6,12.6,5
20110701|2011-07-22 08:00,22,12.7,12.7,12.7,12.7,5
20110701|2011-07-22 08:30,22,12.72,12.72,12.72,12.72,2
20110701|2011-07-22 09:00,22,12.67,12.73,12.67,12.73,6
20110701|2011-07-22 09:30,22,12.75,12.79,12.75,12.79,6
20110701|2011-07-22 10:00,22,12.77,12.78,12.77,12.78,5
20110701|2011-07-22 10:30,22,12.86,12.86,12.83,12.85,8
20110801|2011-07-26 04:30,26,12.87,12.87,12.87,12.87,6
20110801|2011-07-26 06:30,26,12.87,12.87,12.87,12.87,2
20110801|2011-07-28 05:30,28,12.28,12.28,12.28,12.28,9
20110801|2011-07-28 06:00,28,12.28,12.28,12.28,12.28,1
20110801|2011-07-28 09:30,28,12.37,12.37,12.37,12.37,5
20110801|2011-07-29 07:30,29,12,12,12,12,5
20110801|2011-08-01 09:00,1,12.15,12.15,12.12,12.15,18
20110801|2011-08-01 09:30,1,12.12,12.12,12.12,12.12,25
20110801|2011-08-01 10:30,1,11.95,11.95,11.95,11.95,6
20110801|2011-08-02 02:00,2,11.65,11.65,11.65,11.65,5
20110801|2011-08-02 04:30,2,11.45,11.45,11.45,11.45,1
20110801|2011-08-02 05:30,2,11.52,11.52,11.52,11.52,5
20110801|2011-08-02 06:00,2,11.51,11.51,11.51,11.51,5
20110801|2011-08-02 06:30,2,11.54,11.54,11.54,11.54,5
20110801|2011-08-02 10:30,2,11.6,11.6,11.6,11.6,3
20110801|2011-08-03 02:30,3,11.19,11.19,11.19,11.19,5
20110801|2011-08-03 03:00,3,11.2,11.2,11.15,11.15,20
20110801|2011-08-03 04:30,3,11.05,11.05,11.05,11.05,3
20110801|2011-08-03 05:00,3,11,11,11,11,3
20110801|2011-08-03 06:30,3,11.12,11.16,11.12,11.16,10
20110801|2011-08-03 07:00,3,11.18,11.18,11.18,11.18,5
20110801|2011-08-03 07:30,3,11.27,11.27,11.21,11.21,41
20110801|2011-08-03 09:30,3,11.1,11.1,11.1,11.1,5
20110801|2011-08-04 05:00,4,11.25,11.25,11.2,11.24,10
20110801|2011-08-04 06:30,4,11.22,11.22,11.22,11.22,5
20110801|2011-08-04 07:00,4,11.22,11.22,11.22,11.22,10
20110801|2011-08-04 08:30,4,11.25,11.25,11.25,11.25,5
20110801|2011-08-05 03:30,5,10.71,10.71,10.71,10.71,2
20110801|2011-08-05 06:30,5,10.68,10.68,10.5,10.5,70
20110801|2011-08-05 07:00,5,10.58,10.58,10.58,10.58,20
20110801|2011-08-05 07:30,5,10.65,10.65,10.65,10.65,4
20110801|2011-08-05 08:00,5,10.57,10.57,10.57,10.57,5
20110801|2011-08-05 09:30,5,10.75,10.75,10.75,10.75,3
20110801|2011-08-08 04:00,8,10.56,10.56,10.56,10.56,10
20110801|2011-08-09 05:30,9,10.96,10.96,10.6,10.9,27
20110801|2011-08-09 07:00,9,11.13,11.13,11.09,11.09,20
20110801|2011-08-09 07:30,9,11.19,11.19,11.19,11.19,11
20110801|2011-08-09 08:00,9,11.06,11.06,11.06,11.06,10
20110801|2011-08-09 10:30,9,11.25,11.25,11.25,11.25,8
20110801|2011-08-10 04:00,10,11.4,11.4,11.4,11.4,24
20110801|2011-08-10 04:30,10,11.35,11.35,11.35,11.35,16
20110801|2011-08-10 05:00,10,11.35,11.35,11.35,11.35,14
20110801|2011-08-10 05:30,10,11.58,11.58,11.55,11.55,80
20110801|2011-08-10 06:00,10,11.55,11.55,11.49,11.52,85
20110801|2011-08-10 06:30,10,11.52,11.52,11.52,11.52,126
20110801|2011-08-10 07:30,10,11.55,11.55,11.55,11.55,5
20110801|2011-08-10 09:00,10,11.3,11.3,11.3,11.3,1
20110801|2011-08-11 03:00,11,11.83,11.83,11.83,11.83,10
20110801|2011-08-11 04:00,11,11.67,11.67,11.67,11.67,67
20110801|2011-08-11 04:30,11,11.67,11.67,11.67,11.67,40
20110801|2011-08-11 06:00,11,11.7,11.72,11.7,11.72,40
20110801|2011-08-11 08:30,11,11.8,11.8,11.8,11.8,10
20110801|2011-08-12 05:30,12,12.15,12.15,12.14,12.15,40
20110801|2011-08-12 06:00,12,12.16,12.16,12.15,12.16,80
20110801|2011-08-12 06:30,12,12.11,12.11,12.1,12.1,26
20110801|2011-08-12 07:00,12,12.15,12.2,12.15,12.2,30
20110801|2011-08-12 08:00,12,12.22,12.24,12.22,12.24,40
20110801|2011-08-12 08:30,12,12.22,12.24,12.22,12.24,37
20110801|2011-08-12 10:30,12,12.3,12.3,12.3,12.3,10
20110801|2011-08-15 02:30,15,12.09,12.09,12.09,12.09,5
20110801|2011-08-15 03:00,15,12.1,12.12,12.1,12.12,45
20110801|2011-08-15 03:30,15,12.17,12.17,12.14,12.14,20
20110801|2011-08-15 04:00,15,12.15,12.16,12.15,12.16,25
20110801|2011-08-15 04:30,15,12.1,12.11,12.1,12.11,63
20110801|2011-08-15 05:00,15,12.11,12.12,12.08,12.08,20
20110801|2011-08-15 05:30,15,12.08,12.08,12.08,12.08,5
20110801|2011-08-15 07:30,15,12.07,12.07,12.06,12.06,15
20110801|2011-08-16 03:30,16,12.1,12.12,12.1,12.11,35
20110801|2011-08-16 04:00,16,12.09,12.09,12.09,12.09,5
20110801|2011-08-16 04:30,16,12.08,12.08,12.08,12.08,10
20110801|2011-08-16 05:00,16,12.08,12.08,12.08,12.08,10
20110801|2011-08-16 05:30,16,12.06,12.06,12.06,12.06,15
20110801|2011-08-16 06:00,16,12.08,12.08,12.08,12.08,60
20110801|2011-08-16 06:30,16,12.09,12.09,12.08,12.08,20
20110801|2011-08-16 07:00,16,12.11,12.16,12.11,12.16,70
20110801|2011-08-16 07:30,16,12.09,12.09,12.06,12.06,53
20110801|2011-08-16 08:00,16,12.12,12.23,12.11,12.23,109
20110801|2011-08-16 08:30,16,12.17,12.17,12.17,12.17,16
20110801|2011-08-16 09:00,16,12.22,12.22,12.22,12.22,5
20110801|2011-08-16 10:00,16,12.22,12.25,12.22,12.25,115
20110801|2011-08-17 03:00,17,12.47,12.47,12.47,12.47,5
20110801|2011-08-17 05:30,17,12.53,12.54,12.53,12.54,27
20110801|2011-08-17 06:00,17,12.54,12.54,12.54,12.54,10
20110801|2011-08-17 07:00,17,12.61,12.61,12.61,12.61,10
20110801|2011-08-17 07:30,17,12.61,12.61,12.6,12.61,60
20110801|2011-08-17 08:00,17,12.63,12.63,12.61,12.62,54
20110801|2011-08-18 01:00,18,13,13,13,13,5
20110801|2011-08-18 02:00,18,12.56,12.56,12.56,12.56,2
20110801|2011-08-18 02:30,18,12.56,12.56,12.56,12.56,5
20110801|2011-08-18 04:00,18,12.29,12.29,12.29,12.29,10
20110801|2011-08-18 04:30,18,12.34,12.34,12.31,12.31,30
20110801|2011-08-18 05:00,18,12.32,12.32,12.32,12.32,4
20110801|2011-08-18 06:00,18,12.28,12.28,12.28,12.28,10
20110801|2011-08-18 06:30,18,12.22,12.22,12.22,12.22,10
20110801|2011-08-18 07:00,18,12.21,12.21,12.21,12.21,10
20110801|2011-08-18 07:30,18,12.21,12.21,12.21,12.21,15
20110801|2011-08-18 08:00,18,12.17,12.17,12.17,12.17,10
20110801|2011-08-18 08:30,18,12.22,12.23,12.18,12.19,50
20110801|2011-08-18 09:00,18,12.2,12.2,12.15,12.17,60
20110801|2011-08-18 09:30,18,12.21,12.26,12.21,12.26,40
20110801|2011-08-18 10:30,18,12.18,12.2,12.18,12.2,70
20110801|2011-08-19 03:00,19,12.05,12.05,12.05,12.05,5
20110801|2011-08-19 03:30,19,12.04,12.04,12.04,12.04,10
20110801|2011-08-19 04:00,19,12.05,12.12,12.05,12.12,66
20110801|2011-08-19 04:30,19,12.1,12.1,12.1,12.1,15
20110801|2011-08-19 06:00,19,12.11,12.11,12.11,12.11,4
20110801|2011-08-19 06:30,19,12.13,12.16,12.13,12.16,22
20110801|2011-08-19 07:00,19,12.14,12.22,12.14,12.22,20
20110801|2011-08-22 06:30,22,12.33,12.33,12.33,12.33,20
20110801|2011-08-22 07:00,22,12.36,12.36,12.36,12.36,10
20110801|2011-08-22 08:30,22,12.41,12.41,12.41,12.41,10
20110801|2011-08-22 09:00,22,12.41,12.41,12.41,12.41,5
20110801|2011-08-22 09:30,22,12.39,12.39,12.39,12.39,10
20110801|2011-08-23 02:00,23,12.52,12.52,12.52,12.52,5
20110801|2011-08-23 02:30,23,12.52,12.57,12.52,12.57,20
20110801|2011-08-23 03:00,23,12.6,12.6,12.6,12.6,5
20110801|2011-08-23 03:30,23,12.55,12.55,12.55,12.55,10
20110801|2011-08-23 04:00,23,12.52,12.52,12.52,12.52,5
20110801|2011-08-23 04:30,23,12.55,12.55,12.55,12.55,5
20110801|2011-08-23 06:00,23,12.47,12.47,12.47,12.47,12
20110801|2011-08-23 09:00,23,12.53,12.54,12.52,12.52,20
20110801|2011-08-24 02:00,24,12.78,12.78,12.78,12.78,15
20110801|2011-08-24 02:30,24,12.85,12.85,12.85,12.85,5
20110801|2011-08-24 03:00,24,12.82,12.88,12.82,12.88,31
20110801|2011-08-24 04:00,24,12.99,13,12.99,13,10
20110801|2011-08-24 07:00,24,13.03,13.03,13,13.01,35
20110801|2011-08-24 07:30,24,13.05,13.05,13.05,13.05,10
20110801|2011-08-24 08:00,24,13.04,13.04,13.04,13.04,10
20110801|2011-08-24 09:00,24,13.02,13.02,13.02,13.02,1
20110801|2011-08-24 09:30,24,12.99,12.99,12.98,12.98,5
20110801|2011-08-25 01:30,25,13,13,13,13,1
20110801|2011-08-25 03:00,25,12.92,12.92,12.91,12.91,2
20110801|2011-08-25 04:30,25,12.82,12.82,12.82,12.82,1
20110801|2011-08-25 05:00,25,12.74,12.74,12.74,12.74,2
20110801|2011-08-25 05:30,25,12.74,12.74,12.74,12.74,1
20110801|2011-08-25 07:00,25,12.76,12.77,12.74,12.76,10
20110801|2011-08-25 07:30,25,12.76,12.76,12.76,12.76,1
20110801|2011-08-25 08:00,25,12.88,12.94,12.88,12.94,2
20110801|2011-08-25 08:30,25,12.82,12.82,12.82,12.82,1
20110801|2011-08-25 09:00,25,12.77,12.77,12.77,12.77,1
20110801|2011-08-25 10:00,25,12.77,12.77,12.77,12.77,1
20110801|2011-08-25 10:30,25,12.86,12.86,12.86,12.86,1
20110801|2011-08-26 01:30,26,12.79,12.79,12.79,12.79,1
20110801|2011-08-26 09:30,26,12.96,12.96,12.96,12.96,2
20110801|2011-08-29 03:00,29,12.96,12.96,12.96,12.96,1
20110801|2011-08-29 05:00,29,12.81,12.81,12.81,12.81,1
20110801|2011-08-29 06:00,29,12.97,12.97,12.97,12.97,10
20110801|2011-08-29 06:30,29,12.99,13,12.98,13,40
20110801|2011-08-29 07:30,29,13,13.03,13,13.03,12
20110801|2011-08-29 08:00,29,13.04,13.05,13.04,13.05,15
20110801|2011-08-29 09:30,29,13.05,13.05,13.05,13.05,3
20110801|2011-08-29 10:00,29,13.05,13.05,13.05,13.05,4
20110801|2011-08-29 10:30,29,13.05,13.05,13.05,13.05,3
20110901|2008-05-06 11:30,6,27.45,27.45,27.45,27.45,0
20110901|2008-05-07 12:00,7,27.18,27.18,27.18,27.18,0
20110901|2008-05-08 11:30,8,27.04,27.04,27.04,27.04,0
20110901|2008-05-09 11:30,9,27.29,27.29,27.29,27.29,0
20110901|2008-05-12 11:00,12,27.52,27.52,27.52,27.52,0
20110901|2008-05-13 11:30,13,27.14,27.14,27.14,27.14,0
20110901|2008-05-14 11:30,14,26.56,26.56,26.56,26.56,0
20110901|2008-05-16 11:00,16,26.95,26.95,26.95,26.95,0
20110901|2008-05-21 11:30,21,27.78,27.78,27.78,27.78,0
20110901|2008-05-22 11:30,22,28.1,28.1,28.1,28.1,0
20110901|2008-05-23 11:30,23,28.14,28.14,28.14,28.14,0
20110901|2008-05-26 11:30,26,27.95,27.95,27.95,27.95,0
20110901|2008-05-27 11:00,27,28.31,28.31,28.31,28.31,0
20110901|2008-05-28 11:30,28,28.1,28.1,28.1,28.1,0
20110901|2008-05-29 12:00,29,28.53,28.53,28.53,28.53,0
20110901|2008-06-03 11:30,3,29.08,29.08,29.08,29.08,0
20110901|2008-06-04 11:30,4,28.56,28.56,28.56,28.56,0
20110901|2008-06-05 11:00,5,28.46,28.46,28.46,28.46,0
20110901|2008-06-06 11:30,6,29.59,29.59,29.59,29.59,0
20110901|2008-06-09 11:00,9,29.55,29.55,29.55,29.55,0
20110901|2008-06-10 11:30,10,29.27,29.27,29.27,29.27,0
20110901|2008-06-11 11:30,11,29.39,29.39,29.39,29.39,0
20110901|2008-06-12 11:00,12,29.24,29.24,29.24,29.24,0
20110901|2008-06-16 12:00,16,29.22,29.22,29.22,29.22,0
20110901|2008-06-17 11:30,17,29.31,29.31,29.31,29.31,0
20110901|2008-06-19 11:00,19,29.84,29.84,29.84,29.84,0
20110901|2008-06-20 11:00,20,29.63,29.63,29.63,29.63,0
20110901|2008-06-23 10:30,23,30.1,30.1,30.1,30.1,0
20110901|2008-06-24 11:00,24,30.39,30.39,30.39,30.39,0
20110901|2008-06-25 11:00,25,30.26,30.26,30.26,30.26,0
20110901|2008-06-26 11:30,26,30.86,30.86,30.86,30.86,0
20110901|2008-06-27 12:00,27,31.42,31.42,31.42,31.42,0
20110901|2008-06-30 12:00,30,31.93,31.93,31.93,31.93,0
20110901|2008-07-01 11:30,1,32.9,32.9,32.9,32.9,0
20110901|2008-07-02 12:00,2,31.49,31.49,31.49,31.49,0
20110901|2008-07-03 12:00,3,30.98,30.98,30.98,30.98,0
20110901|2008-07-04 11:30,4,31.17,31.17,31.17,31.17,0
20110901|2008-07-08 12:00,8,28.99,28.99,28.99,28.99,0
20110901|2008-07-09 12:00,9,29.17,29.17,29.17,29.17,0
20110901|2008-07-10 11:30,10,30.06,30.06,30.06,30.06,0
20110901|2008-07-11 11:30,11,31,31,31,31,0
20110901|2008-07-14 11:00,14,30.78,30.78,30.78,30.78,0
20110901|2008-07-15 11:30,15,29.85,29.85,29.85,29.85,0
20110901|2008-07-16 11:00,16,28.17,28.17,28.17,28.17,0
20110901|2008-07-17 11:00,17,28.82,28.82,28.82,28.82,0
20110901|2008-07-18 11:00,18,27.54,27.54,27.54,27.54,0
20110901|2008-07-21 11:30,21,27.49,27.49,27.49,27.49,0
20110901|2008-07-22 11:00,22,27.73,27.73,27.73,27.73,0
20110901|2008-07-23 11:00,23,27.99,27.99,27.99,27.99,0
20110901|2008-07-24 11:30,24,28.5,28.5,28.5,28.5,0
20110901|2008-07-25 11:30,25,28.38,28.38,28.38,28.38,0
20110901|2008-07-28 11:00,28,27.68,27.68,27.68,27.68,0
20110901|2008-07-29 11:00,29,26.85,26.85,26.85,26.85,0
20110901|2008-07-30 11:30,30,25.85,25.85,25.85,25.85,0
20110901|2008-07-31 10:30,31,25.17,25.17,25.17,25.17,0
20110901|2008-08-01 11:00,1,24.42,24.42,24.42,24.42,0
20110901|2008-08-04 12:00,4,24.31,24.31,24.31,24.31,0
20110901|2008-08-05 11:00,5,24.76,24.76,24.76,24.76,0
20110901|2008-08-06 11:30,6,25.49,25.49,25.49,25.49,0
20110901|2008-08-07 11:00,7,26.15,26.15,26.15,26.15,0
20110901|2008-08-08 11:30,8,25.83,25.83,25.83,25.83,0
20110901|2008-08-11 11:00,11,25.9,25.9,25.9,25.9,0
20110901|2008-08-12 11:00,12,26.59,26.59,26.59,26.59,0
20110901|2008-08-13 11:00,13,26.97,26.97,26.97,26.97,0
20110901|2008-08-14 11:00,14,26.64,26.64,26.64,26.64,0
20110901|2008-08-15 11:00,15,26.34,26.34,26.34,26.34,0
20110901|2008-08-18 11:30,18,26.8,26.8,26.8,26.8,0
20110901|2008-08-19 11:30,19,26.86,26.86,26.86,26.86,0
20110901|2008-08-20 11:00,20,27.61,27.61,27.61,27.61,0
20110901|2008-08-21 11:30,21,27.93,27.93,27.93,27.93,0
20110901|2008-08-22 11:00,22,27.8,27.8,27.8,27.8,0
20110901|2008-08-25 11:00,25,27.67,27.67,27.67,27.67,0
20110901|2008-08-26 11:00,26,27.92,27.92,27.92,27.92,0
20110901|2008-08-27 11:00,27,28.32,28.32,28.32,28.32,0
20110901|2008-08-28 11:00,28,28.4,28.4,28.4,28.4,0
20110901|2008-08-29 11:30,29,28.38,28.38,28.38,28.38,0
20110901|2008-09-01 11:00,1,28.14,28.14,28.14,28.14,0
20110901|2008-09-02 11:30,2,27.84,27.84,27.84,27.84,0
20110901|2008-09-03 11:30,3,27.61,27.61,27.61,27.61,0
20110901|2008-09-04 11:00,4,27.84,27.84,27.84,27.84,0
20110901|2008-09-05 11:00,5,27.57,27.57,27.57,27.57,0
20110901|2008-09-08 11:00,8,27.25,27.25,27.25,27.25,0
20110901|2008-09-09 11:00,9,25.87,25.87,25.87,25.87,0
20110901|2008-09-10 11:00,10,25.71,25.71,25.71,25.71,0
20110901|2008-09-12 11:00,12,26.82,26.82,26.82,26.82,0
20110901|2008-09-15 11:30,15,25.94,25.94,25.94,25.94,0
20110901|2008-09-16 11:30,16,25.78,25.78,25.78,25.78,0
20110901|2008-09-17 12:00,17,26.19,26.19,26.19,26.19,0
20110901|2008-09-18 11:00,18,26.74,26.74,26.74,26.74,0
20110901|2008-09-19 11:00,19,27.66,27.66,27.66,27.66,0
20110901|2008-09-22 11:00,22,27.83,27.83,27.83,27.83,0
20110901|2008-09-23 11:00,23,27.94,27.94,27.94,27.94,0
20110901|2008-09-24 11:30,24,27.43,27.43,27.43,27.43,0
20110901|2008-09-25 11:30,25,27.32,27.32,27.32,27.32,0
20110901|2008-09-26 11:00,26,27.2,27.2,27.2,27.2,0
20110901|2008-09-29 11:30,29,25.89,25.89,25.89,25.89,0
20110901|2008-09-30 11:00,30,25.06,25.06,25.06,25.06,0
20110901|2008-10-01 11:30,1,25.59,25.59,25.59,25.59,0
20110901|2008-10-02 11:30,2,25.9,25.9,25.9,25.9,0
20110901|2008-10-03 11:30,3,25.82,25.82,25.82,25.82,0
20110901|2008-10-06 11:30,6,24.75,24.75,24.75,24.75,0
20110901|2008-10-07 11:00,7,24.69,24.69,24.69,24.69,0
20110901|2008-10-08 11:30,8,24.19,24.19,24.19,24.19,0
20110901|2008-10-09 11:00,9,24.96,24.96,24.96,24.96,0
20110901|2008-10-10 11:00,10,24.3,24.3,24.3,24.3,0
20110901|2008-10-13 11:30,13,24.88,24.88,24.88,24.88,0
20110901|2008-10-14 11:00,14,25.29,25.29,25.29,25.29,0
20110901|2008-10-15 11:00,15,24.9,24.9,24.9,24.9,0
20110901|2008-10-16 11:00,16,24.21,24.21,24.21,24.21,0
20110901|2008-10-20 11:30,20,24.21,24.21,24.21,24.21,0
20110901|2008-10-21 11:00,21,23.55,23.55,23.55,23.55,0
20110901|2008-10-22 11:00,22,22.19,22.19,22.19,22.19,0
20110901|2008-10-23 11:00,23,22.27,22.27,22.27,22.27,0
20110901|2008-10-24 11:00,24,21.19,21.19,21.19,21.19,0
20110901|2008-10-27 12:30,27,19.52,19.52,19.52,19.52,0
20110901|2008-10-28 12:00,28,19.19,19.19,19.19,19.19,0
20110901|2008-10-29 12:00,29,20,20,20,20,0
20110901|2008-10-30 13:00,30,19.76,19.76,19.76,19.76,0
20110901|2008-10-31 12:30,31,19.48,19.48,19.48,19.48,0
20110901|2011-05-12 02:00,12,16.5,16.5,16.5,16.5,10
20110901|2011-05-12 10:00,12,16.6,16.6,16.6,16.6,5
20110901|2011-05-17 08:30,17,16.73,16.73,16.73,16.73,5
20110901|2011-05-20 03:30,20,16.15,16.15,16.15,16.15,15
20110901|2011-05-24 10:30,24,16.15,16.15,16.15,16.15,10
20110901|2011-05-26 08:30,26,16.25,16.25,16.25,16.25,10
20110901|2011-05-27 03:00,27,16.3,16.3,16.3,16.3,10
20110901|2011-05-27 04:00,27,16.35,16.35,16.35,16.35,10
20110901|2011-05-27 05:00,27,16.4,16.4,16.4,16.4,10
20110901|2011-05-27 07:00,27,16.5,16.5,16.5,16.5,10
20110901|2011-05-27 08:00,27,16.55,16.55,16.55,16.55,5
20110901|2011-05-27 08:30,27,16.6,16.6,16.6,16.6,5
20110901|2011-05-27 10:00,27,16.67,16.67,16.67,16.67,5
20110901|2011-05-27 10:30,27,16.67,16.67,16.67,16.67,10
20110901|2011-05-31 08:30,31,16.89,16.89,16.89,16.89,1
20110901|2011-06-01 07:00,1,16.8,16.8,16.8,16.8,5
20110901|2011-06-21 04:30,21,14.8,14.94,14.8,14.94,14
20110901|2011-06-23 05:30,23,13.35,13.35,13.35,13.35,1
20110901|2011-06-29 02:00,29,13.05,13.35,13.05,13.35,8
20110901|2011-06-29 03:30,29,12.9,12.9,12.9,12.9,5
20110901|2011-06-29 07:30,29,13.19,13.19,13.1,13.1,2
20110901|2011-07-05 06:30,5,13.45,13.45,13.45,13.45,12
20110901|2011-07-13 07:30,13,11.81,11.81,11.81,11.81,1
20110901|2011-07-15 07:30,15,12.05,12.05,12.05,12.05,1
20110901|2011-07-20 09:30,20,12.48,12.48,12.48,12.48,4
20110901|2011-07-28 06:00,28,12.32,12.32,12.31,12.31,40
20110901|2011-08-04 05:00,4,11.34,11.35,11.31,11.35,10
20110901|2011-08-04 06:30,4,11.3,11.3,11.3,11.3,5
20110901|2011-08-09 05:30,9,11.28,11.28,10.55,10.55,12
20110901|2011-08-10 05:30,10,11.63,11.63,11.63,11.63,10
20110901|2011-08-17 03:00,17,12.5,12.5,12.5,12.5,5
20110901|2011-08-24 02:00,24,12.9,12.9,12.9,12.9,15
20110901|2011-08-24 02:30,24,12.85,12.85,12.85,12.85,10
20110901|2011-08-24 04:00,24,13.03,13.03,13.03,13.03,10
20110901|2011-08-25 04:30,25,12.83,12.83,12.78,12.78,51
20110901|2011-08-25 07:00,25,12.76,12.77,12.74,12.76,60
20110901|2011-08-25 07:30,25,12.77,12.77,12.76,12.76,8
20110901|2011-08-25 08:00,25,12.92,12.92,12.92,12.92,1
20110901|2011-08-25 08:30,25,12.88,12.88,12.88,12.88,3
20110901|2011-08-25 10:00,25,12.78,12.78,12.78,12.78,1
20110901|2011-08-25 10:30,25,12.87,12.87,12.87,12.87,1
20110901|2011-08-26 07:30,26,12.8,12.8,12.8,12.8,1
20110901|2011-08-29 06:30,29,12.98,12.98,12.98,12.98,10
20110901|2011-08-30 02:00,30,13.1,13.1,13.1,13.1,11
20110901|2011-08-30 02:30,30,13.05,13.05,13.05,13.05,11
20110901|2011-08-30 04:30,30,13.01,13.01,13.01,13.01,65
20110901|2011-08-30 05:00,30,13.01,13.01,13.01,13.01,17
20110901|2011-08-30 05:30,30,13.05,13.05,13.05,13.05,6
20110901|2011-08-30 06:30,30,13.08,13.11,13.08,13.11,24
20110901|2011-08-30 07:00,30,13.12,13.12,13.11,13.11,10
20110901|2011-08-30 07:30,30,13.13,13.18,13.13,13.18,132
20110901|2011-08-30 10:00,30,13.3,13.33,13.3,13.33,2
20110901|2011-08-31 01:30,31,13.28,13.28,13.28,13.28,1
20110901|2011-08-31 02:30,31,13.3,13.34,13.3,13.34,2
20110901|2011-08-31 03:00,31,13.36,13.36,13.27,13.27,10
20110901|2011-08-31 03:30,31,13.19,13.22,13.19,13.22,19
20110901|2011-08-31 04:00,31,13.23,13.24,13.16,13.16,8
20110901|2011-08-31 04:30,31,13.17,13.17,13.17,13.17,15
20110901|2011-08-31 05:00,31,13.13,13.13,13.08,13.08,2
20110901|2011-08-31 05:30,31,13.07,13.1,13.07,13.08,11
20110901|2011-08-31 06:00,31,13.06,13.11,13.06,13.11,9
20110901|2011-08-31 06:30,31,13.1,13.1,13.08,13.1,13
20110901|2011-08-31 07:30,31,13.03,13.03,13.02,13.02,8
20110901|2011-08-31 08:30,31,13.01,13.01,13.01,13.01,1
20110901|2011-09-01 08:00,1,12.7,12.7,12.7,12.7,10
20110901|2011-09-01 09:30,1,12.7,12.7,12.7,12.7,1
20110901|2011-09-01 10:00,1,12.7,12.7,12.69,12.69,10
20110901|2011-09-05 08:00,5,12.25,12.25,12.25,12.25,1
20110901|2011-09-05 08:30,5,12.15,12.2,12.15,12.2,25
20110901|2011-09-05 09:00,5,12.2,12.25,12.2,12.25,65
20110901|2011-09-05 09:30,5,12.26,12.26,12.26,12.26,17
20110901|2011-09-06 05:30,6,12.33,12.33,12.33,12.33,5
20110901|2011-09-06 06:00,6,12.31,12.31,12.31,12.31,17
20110901|2011-09-06 06:30,6,12.3,12.31,12.3,12.3,37
20110901|2011-09-06 08:00,6,12.16,12.16,12.14,12.14,25
20110901|2011-09-06 08:30,6,12.16,12.16,12.16,12.16,40
20110901|2011-09-07 05:30,7,12.19,12.19,12.19,12.19,2
20110901|2011-09-07 06:00,7,12.26,12.28,12.26,12.28,11
20110901|2011-09-07 07:30,7,12.29,12.29,12.29,12.29,10
20110901|2011-09-07 08:30,7,12.27,12.27,12.27,12.27,10
20110901|2011-09-07 09:30,7,12.33,12.33,12.33,12.33,4
20110901|2011-09-08 03:30,8,12.35,12.35,12.35,12.35,1
20110901|2011-09-08 04:00,8,12.35,12.35,12.27,12.27,9
20110901|2011-09-08 04:30,8,12.27,12.27,12.27,12.27,1
20110901|2011-09-08 05:00,8,12.22,12.22,12.2,12.2,56
20110901|2011-09-08 06:00,8,12.26,12.26,12.26,12.26,9
20110901|2011-09-08 06:30,8,12.26,12.26,12.26,12.26,7
20110901|2011-09-08 07:00,8,12.3,12.3,12.3,12.3,22
20110901|2011-09-08 07:30,8,12.23,12.23,12.13,12.17,32
20110901|2011-09-08 08:00,8,12.18,12.2,12.17,12.2,37
20110901|2011-09-08 09:00,8,12.16,12.16,12.16,12.16,10
20110901|2011-09-08 09:30,8,12.19,12.19,12.19,12.19,1
20110901|2011-09-08 10:00,8,12.19,12.19,12.19,12.19,9
20110901|2011-09-09 01:30,9,12.09,12.09,12.09,12.09,1
20110901|2011-09-09 02:30,9,11.95,11.95,11.95,11.95,1
20110901|2011-09-09 03:30,9,11.88,11.88,11.88,11.88,1
20110901|2011-09-09 04:30,9,11.92,11.93,11.92,11.93,4
20110901|2011-09-09 05:00,9,11.94,11.96,11.94,11.96,11
20110901|2011-09-09 05:30,9,11.83,11.83,11.83,11.83,1
20110901|2011-09-09 06:00,9,11.8,11.89,11.8,11.89,9
20110901|2011-09-09 06:30,9,11.89,11.89,11.89,11.89,1
20110901|2011-09-09 07:30,9,11.8,11.8,11.8,11.8,49
20110901|2011-09-09 08:00,9,11.79,11.79,11.79,11.79,5
20110901|2011-09-09 08:30,9,11.79,11.79,11.73,11.73,47
20110901|2011-09-09 09:00,9,11.75,11.75,11.73,11.73,5
20110901|2011-09-09 09:30,9,11.78,11.78,11.78,11.78,25
20110901|2011-09-09 10:00,9,11.78,11.78,11.78,11.78,1
20110901|2011-09-12 01:30,12,11.53,11.53,11.53,11.53,2
20110901|2011-09-12 02:00,12,11.53,11.53,11.53,11.53,1
20110901|2011-09-12 02:30,12,11.55,11.56,11.55,11.56,3
20110901|2011-09-12 03:00,12,11.56,11.62,11.56,11.62,6
20110901|2011-09-12 03:30,12,11.66,11.66,11.66,11.66,1
20110901|2011-09-12 04:00,12,11.63,11.66,11.63,11.66,9
20110901|2011-09-12 04:30,12,11.65,11.66,11.65,11.66,2
20110901|2011-09-12 05:00,12,11.65,11.66,11.63,11.63,4
20110901|2011-09-12 05:30,12,11.64,11.64,11.6,11.6,4
20110901|2011-09-12 06:00,12,11.6,11.6,11.6,11.6,1
20110901|2011-09-12 06:30,12,11.63,11.96,11.63,11.82,27
20110901|2011-09-12 07:00,12,11.72,11.72,11.72,11.72,3
20110901|2011-09-12 07:30,12,11.73,11.73,11.73,11.73,6
20110901|2011-09-12 08:00,12,11.69,11.69,11.69,11.69,1
20110901|2011-09-12 10:00,12,11.78,11.78,11.78,11.78,2
20110901|2011-09-13 02:30,13,11.83,11.85,11.81,11.81,11
20110901|2011-09-13 03:00,13,11.77,11.77,11.73,11.73,3
20110901|2011-09-13 03:30,13,11.75,11.77,11.75,11.77,4
20110901|2011-09-13 04:00,13,11.79,11.87,11.79,11.79,20
20110901|2011-09-13 04:30,13,11.76,11.79,11.76,11.79,7
20110901|2011-09-13 05:00,13,11.78,11.78,11.77,11.77,6
20110901|2011-09-13 05:30,13,11.81,11.82,11.79,11.79,12
20110901|2011-09-13 06:00,13,11.81,11.88,11.81,11.88,38
20110901|2011-09-13 06:30,13,11.94,11.99,11.92,11.93,37
20110901|2011-09-13 07:00,13,11.99,11.99,11.99,11.99,7
20110901|2011-09-13 07:30,13,11.99,11.99,11.99,11.99,5
20110901|2011-09-13 10:30,13,11.93,11.93,11.93,11.93,4
20110901|2011-09-14 04:00,14,11.7,11.7,11.7,11.7,4
20110901|2011-09-14 05:30,14,11.85,11.85,11.85,11.85,5
20110901|2011-09-14 06:00,14,11.85,11.85,11.85,11.85,5
20110901|2011-09-14 08:00,14,11.92,11.92,11.92,11.92,10
20110901|2011-09-14 08:30,14,12.09,12.12,12.06,12.12,29
20110901|2011-09-14 09:00,14,12.12,12.12,12.12,12.12,1
20110901|2011-09-14 09:30,14,12.08,12.08,12.08,12.08,10
20110901|2011-09-14 10:00,14,12.07,12.08,12.07,12.08,5
20110901|2011-09-14 10:30,14,12.08,12.08,12.08,12.08,5
20110901|2011-09-15 04:00,15,12.27,12.27,12.27,12.27,10
20110901|2011-09-15 06:30,15,12.22,12.22,12.22,12.22,10
20110901|2011-09-15 07:00,15,12.25,12.25,12.25,12.25,11
20110901|2011-09-15 07:30,15,12.23,12.23,12.21,12.21,20
20110901|2011-09-15 08:00,15,12.32,12.32,12.25,12.25,13
20110901|2011-09-15 09:30,15,12.21,12.21,12.21,12.21,1
20110901|2011-09-15 10:30,15,12.26,12.26,12.26,12.26,1
20110901|2011-09-16 04:00,16,12.15,12.21,12.15,12.21,21
20110901|2011-09-16 04:30,16,12.15,12.15,12.15,12.15,25
20110901|2011-09-16 05:30,16,12.13,12.13,12.13,12.13,1
20110901|2011-09-16 07:00,16,12.14,12.14,12.11,12.11,3
20110901|2011-09-16 07:30,16,12.11,12.17,12.11,12.17,16
20110901|2011-09-16 08:00,16,12.18,12.18,12.18,12.18,10
20110901|2011-09-16 08:30,16,12.17,12.17,12.17,12.17,10
20110901|2011-09-19 03:30,19,11.97,11.97,11.97,11.97,5
20110901|2011-09-19 04:00,19,11.91,11.91,11.91,11.91,6
20110901|2011-09-19 05:00,19,11.98,11.98,11.98,11.98,5
20110901|2011-09-19 06:30,19,11.91,11.91,11.91,11.91,8
20110901|2011-09-19 07:30,19,11.85,11.85,11.85,11.85,1
20110901|2011-09-19 08:00,19,11.78,11.78,11.78,11.78,1
20110901|2011-09-19 08:30,19,11.77,11.77,11.77,11.77,1
20110901|2011-09-19 09:00,19,11.75,11.75,11.73,11.73,15
20110901|2011-09-19 09:30,19,11.74,11.79,11.74,11.78,38
20110901|2011-09-19 10:00,19,11.7,11.7,11.7,11.7,17
20110901|2011-09-20 03:00,20,11.72,11.72,11.68,11.68,6
20110901|2011-09-20 03:30,20,11.64,11.65,11.64,11.65,2
20110901|2011-09-20 04:00,20,11.65,11.69,11.65,11.69,9
20110901|2011-09-20 04:30,20,11.7,11.74,11.7,11.73,3
20110901|2011-09-20 07:00,20,11.69,11.7,11.69,11.69,8
20110901|2011-09-20 07:30,20,11.73,11.73,11.73,11.73,3
20110901|2011-09-20 08:00,20,11.73,11.73,11.73,11.73,2
20110901|2011-09-20 08:30,20,11.61,11.61,11.61,11.61,1
20110901|2011-09-20 09:00,20,11.65,11.68,11.65,11.68,10
20110901|2011-09-20 09:30,20,11.71,11.78,11.71,11.78,13
20110901|2011-09-20 10:30,20,11.74,11.83,11.74,11.83,35
20110901|2011-09-21 02:30,21,11.76,11.83,11.76,11.83,20
20110901|2011-09-21 03:30,21,11.78,11.78,11.78,11.78,1
20110901|2011-09-21 05:30,21,11.8,11.8,11.8,11.8,10
20110901|2011-09-21 07:30,21,11.66,11.66,11.66,11.66,1
20110901|2011-09-21 10:00,21,11.7,11.7,11.7,11.7,5
20110901|2011-09-21 10:30,21,11.65,11.72,11.65,11.7,18
20110901|2011-09-22 02:00,22,11.26,11.26,11.26,11.26,1
20110901|2011-09-22 02:30,22,11.22,11.22,11.22,11.22,1
20110901|2011-09-22 03:00,22,11.32,11.32,11.32,11.32,8
20110901|2011-09-22 03:30,22,11.34,11.34,11.34,11.34,5
20110901|2011-09-22 04:00,22,11.34,11.34,11.34,11.34,1
20110901|2011-09-22 04:30,22,11.27,11.27,11.26,11.27,27
20110901|2011-09-22 05:30,22,11.31,11.31,11.31,11.31,2
20110901|2011-09-22 06:30,22,11.2,11.2,11.2,11.2,1
20110901|2011-09-22 07:00,22,11.26,11.26,11.26,11.26,3
20110901|2011-09-22 07:30,22,11.25,11.25,11.25,11.25,10
20110901|2011-09-22 08:00,22,11.24,11.24,11.24,11.24,5
20110901|2011-09-22 08:30,22,11.26,11.27,11.26,11.27,7
20110901|2011-09-22 09:00,22,11.34,11.34,11.34,11.34,5
20110901|2011-09-22 09:30,22,11.33,11.34,11.33,11.34,10
20110901|2011-09-22 10:00,22,11.33,11.33,11.33,11.33,5
20110901|2011-09-22 10:30,22,11.28,11.28,11.27,11.27,11
20110901|2011-09-23 01:30,23,11.25,11.26,11.25,11.26,6
20110901|2011-09-23 02:00,23,11.25,11.25,11.2,11.2,2
20110901|2011-09-23 02:30,23,11.15,11.15,11.15,11.15,1
20110901|2011-09-23 03:30,23,11.23,11.23,11.23,11.23,8
20110901|2011-09-23 04:30,23,11.21,11.21,11.21,11.21,6
20110901|2011-09-23 05:30,23,11,11,10.92,10.93,12
20110901|2011-09-23 06:00,23,10.95,10.95,10.95,10.95,5
20110901|2011-09-23 07:00,23,11.03,11.03,11.03,11.03,20
20110901|2011-09-23 07:30,23,11.09,11.13,11.09,11.13,48
20110901|2011-09-23 08:00,23,11.15,11.15,11.15,11.15,6
20110901|2011-09-23 10:00,23,11.25,11.25,11.25,11.25,1
20110901|2011-09-26 01:30,26,11.01,11.01,11.01,11.01,5
20110901|2011-09-26 04:00,26,11.02,11.02,11.02,11.02,1
20110901|2011-09-26 10:30,26,10.79,10.79,10.79,10.79,19
20111001|2011-08-01 10:00,1,12.11,12.12,12.11,12.12,20
20111001|2011-08-09 05:30,9,10.99,10.99,10.99,10.99,10
20111001|2011-08-18 08:00,18,12.21,12.21,12.21,12.21,10
20111001|2011-09-27 08:00,27,10.77,10.77,10.75,10.75,37
20111001|2011-09-27 08:30,27,10.8,10.85,10.8,10.85,39
20111001|2011-09-27 10:00,27,10.61,10.61,10.61,10.61,4
20111001|2011-09-28 02:30,28,10.45,10.45,10.45,10.45,1
20111001|2011-09-28 08:00,28,10.45,10.45,10.45,10.45,40
20111001|2011-09-28 08:30,28,10.5,10.53,10.5,10.51,34
20111001|2011-09-28 09:00,28,10.5,10.5,10.5,10.5,10
20111001|2011-09-29 02:30,29,10.62,10.62,10.62,10.62,1
20111001|2011-09-29 10:30,29,10.77,10.83,10.77,10.83,85
20111001|2011-09-30 07:30,30,10.63,10.63,10.63,10.63,1
20111001|2011-09-30 08:30,30,10.55,10.55,10.55,10.55,10
20111001|2011-09-30 09:00,30,10.6,10.6,10.6,10.6,5
20111001|2011-10-03 06:30,3,10.25,10.25,10.25,10.25,5
20111001|2011-10-03 07:30,3,10.08,10.08,10.08,10.08,5
20111001|2011-10-03 08:00,3,10.05,10.05,10.05,10.05,5
20111001|2011-10-03 08:30,3,10.1,10.1,10.1,10.1,10
20111001|2011-10-04 07:00,4,9.75,9.8,9.75,9.8,25
20111001|2011-10-04 07:30,4,9.85,9.9,9.85,9.9,12
20111001|2011-10-04 09:00,4,9.9,9.94,9.9,9.9,50
20111001|2011-10-04 09:30,4,9.9,10.05,9.9,10.05,40
20111001|2011-10-04 10:00,4,10.05,10.05,10.05,10.05,10
20111001|2011-10-04 10:30,4,9.97,10,9.97,10,36
20111001|2011-10-05 05:30,5,10.15,10.2,10.15,10.2,45
20111001|2011-10-05 06:00,5,10.25,10.27,10.2,10.2,66
20111001|2011-10-05 07:00,5,10.22,10.22,10.22,10.22,19
20111001|2011-10-05 08:30,5,10.15,10.2,10.15,10.2,25
20111001|2011-10-06 06:00,6,10.52,10.52,10.52,10.52,25
20111001|2011-10-06 09:30,6,10.35,10.35,10.35,10.35,20
20111001|2011-10-06 10:30,6,10.36,10.41,10.36,10.41,13
20111001|2011-10-07 06:00,7,10.35,10.35,10.35,10.35,5
20111001|2011-10-07 09:30,7,10.35,10.35,10.35,10.35,19
20111001|2011-10-07 10:00,7,10.33,10.33,10.3,10.31,92
20111001|2011-10-10 03:30,10,10.48,10.6,10.48,10.6,121
20111001|2011-10-10 04:00,10,10.6,10.6,10.6,10.6,39
20111001|2011-10-10 05:00,10,10.62,10.62,10.62,10.62,22
20111001|2011-10-10 10:30,10,10.62,10.62,10.62,10.62,25
20111001|2011-10-11 04:30,11,10.45,10.45,10.45,10.45,25
20111001|2011-10-11 05:00,11,10.45,10.48,10.45,10.46,80
20111001|2011-10-11 05:30,11,10.46,10.46,10.46,10.46,10
20111001|2011-10-11 09:30,11,10.5,10.55,10.5,10.55,22
20111001|2011-10-11 10:00,11,10.5,10.57,10.5,10.57,88
20111001|2011-10-11 10:30,11,10.56,10.57,10.56,10.57,11
20111001|2011-10-12 01:00,12,10.55,10.55,10.55,10.55,1
20111001|2011-10-12 03:00,12,10.72,10.72,10.72,10.72,1
20111001|2011-10-12 04:00,12,10.72,10.72,10.72,10.72,18
20111001|2011-10-12 05:30,12,10.78,10.78,10.77,10.78,18
20111001|2011-10-12 09:00,12,10.74,10.74,10.74,10.74,1
20111001|2011-10-13 04:30,13,10.39,10.39,10.39,10.39,2
20111001|2011-10-13 06:00,13,10.33,10.33,10.33,10.33,2
20111001|2011-10-13 10:30,13,10.24,10.24,10.24,10.24,1
20111001|2011-10-14 01:30,14,10.23,10.23,10.23,10.23,1
20111001|2011-10-17 02:30,17,10.53,10.53,10.53,10.53,1
20111001|2011-10-17 06:30,17,10.38,10.39,10.38,10.39,4
20111001|2011-10-17 10:00,17,10.28,10.31,10.28,10.31,117
20111001|2011-10-17 10:30,17,10.31,10.31,10.31,10.31,1
20111001|2011-10-18 09:00,18,10.06,10.08,10.06,10.08,17
20111001|2011-10-18 10:30,18,10.21,10.21,10.21,10.21,1
20111001|2011-10-19 04:00,19,10.08,10.08,10.08,10.08,2
20111001|2011-10-19 10:00,19,9.99,9.99,9.99,9.99,1
20111001|2011-10-20 09:00,20,10.11,10.11,10.11,10.11,11
20111001|2011-10-20 10:30,20,10.13,10.15,10.13,10.13,89
20111001|2011-10-21 03:00,21,10.14,10.16,10.06,10.16,100
20111001|2011-10-21 06:30,21,10.15,10.18,10.15,10.18,8
20111001|2011-10-21 07:00,21,10.18,10.18,10.18,10.18,3
20111001|2011-10-21 08:00,21,10.32,10.32,10.32,10.32,8
20111001|2011-10-24 10:30,24,10.48,10.48,10.47,10.48,26
20111001|2011-10-25 05:30,25,10.42,10.42,10.42,10.42,19
20111001|2011-10-25 06:30,25,10.42,10.42,10.42,10.42,11
20111001|2011-10-25 07:00,25,10.41,10.41,10.41,10.41,5
20111001|2011-10-25 07:30,25,10.4,10.4,10.4,10.4,48
20111001|2011-10-25 08:00,25,10.32,10.33,10.3,10.33,41
20111001|2011-10-25 08:30,25,10.25,10.25,10.25,10.25,6
20111001|2011-10-25 10:00,25,10.3,10.3,10.28,10.3,106
20111001|2011-10-25 10:30,25,10.36,10.36,10.36,10.36,1
20111001|2011-10-26 05:30,26,10.2,10.2,10.2,10.2,9
20111001|2011-10-26 06:00,26,10.23,10.23,10.23,10.23,23
20111001|2011-10-27 04:00,27,10.32,10.32,10.32,10.32,10
20111001|2011-10-27 05:00,27,10.37,10.37,10.35,10.35,17
20111001|2011-10-27 05:30,27,10.31,10.31,10.31,10.31,2
20111001|2011-10-27 06:30,27,10.36,10.36,10.36,10.36,5
20111001|2011-10-27 08:30,27,10.36,10.37,10.35,10.35,31
20111001|2011-10-27 09:00,27,10.36,10.36,10.36,10.36,16
20111001|2011-10-27 10:00,27,10.35,10.36,10.35,10.35,30
20111001|2011-10-27 10:30,27,10.37,10.37,10.36,10.37,38
20111001|2011-10-28 01:30,28,10.32,10.32,10.32,10.32,5
20111001|2011-10-28 02:00,28,10.32,10.32,10.32,10.32,1
20111001|2011-10-28 04:00,28,10.38,10.38,10.38,10.38,2
20111001|2011-10-28 07:30,28,10.34,10.34,10.34,10.34,20
20111001|2011-10-28 08:00,28,10.34,10.34,10.34,10.34,20
20111001|2011-10-28 08:30,28,10.35,10.36,10.35,10.36,23
20111001|2011-10-28 09:00,28,10.36,10.36,10.36,10.36,12
20111001|2011-10-28 09:30,28,10.36,10.36,10.36,10.36,1
20111001|2011-10-28 10:00,28,10.33,10.33,10.33,10.33,48
20111001|2011-10-28 10:30,28,10.33,10.33,10.33,10.33,1
20111001|2011-10-31 05:00,31,10.12,10.12,10.12,10.12,1
20111001|2011-10-31 11:30,31,10.1,10.1,10.1,10.1,1
20111101|2011-10-05 06:00,5,10.3,10.3,10.3,10.3,5
20111101|2011-10-05 08:00,5,10.2,10.2,10.2,10.2,5
20111101|2011-10-11 09:30,11,10.6,10.6,10.6,10.6,1
20111101|2011-10-17 02:30,17,10.54,10.54,10.54,10.54,1
20111101|2011-10-17 06:30,17,10.4,10.4,10.4,10.4,1
20111101|2011-10-27 10:30,27,10.39,10.39,10.39,10.39,1
20111101|2011-11-02 10:30,2,9.67,9.67,9.63,9.67,5
20111101|2011-11-02 11:00,2,9.67,9.67,9.67,9.67,24
20111101|2011-11-02 11:30,2,9.57,9.58,9.57,9.58,2
20111101|2011-11-03 05:30,3,9.57,9.57,9.57,9.57,10
20111101|2011-11-03 06:00,3,9.57,9.57,9.57,9.57,1
20111101|2011-11-03 06:30,3,9.57,9.63,9.57,9.63,47
20111101|2011-11-03 07:00,3,9.63,9.63,9.63,9.63,7
20111101|2011-11-03 09:30,3,9.6,9.6,9.58,9.58,96
20111101|2011-11-03 10:30,3,9.57,9.57,9.57,9.57,29
20111101|2011-11-03 11:00,3,9.57,9.57,9.56,9.56,75
20111101|2011-11-03 11:30,3,9.62,9.63,9.62,9.62,21
20111101|2011-11-10 10:00,10,9.76,9.76,9.69,9.69,2
20111101|2011-11-10 10:30,10,9.8,9.8,9.8,9.8,1
20111101|2011-11-14 04:00,14,10.09,10.09,10.09,10.09,1
20111101|2011-11-14 07:30,14,10.06,10.06,10.06,10.06,15
20111101|2011-11-14 08:30,14,10.01,10.01,9.99,9.99,25
20111101|2011-11-14 09:30,14,9.98,9.98,9.98,9.98,68
20111101|2011-11-14 10:00,14,9.98,10,9.98,10,23
20111101|2011-11-15 04:00,15,9.99,9.99,9.99,9.99,2
20111101|2011-11-15 06:30,15,9.92,9.92,9.92,9.92,2
20111101|2011-11-15 07:30,15,9.92,9.92,9.92,9.92,1
20111101|2011-11-15 10:30,15,10,10,10,10,7
20111101|2011-11-16 08:00,16,9.84,9.84,9.75,9.75,42
20111101|2011-11-16 08:30,16,9.78,9.78,9.78,9.78,10
20111101|2011-11-16 09:00,16,9.8,9.8,9.8,9.8,17
20111101|2011-11-16 09:30,16,9.8,9.86,9.8,9.84,37
20111101|2011-11-16 10:00,16,9.86,9.86,9.86,9.86,3
20111101|2011-11-17 05:30,17,9.57,9.57,9.57,9.57,1
20111101|2011-11-17 06:30,17,9.53,9.53,9.53,9.53,3
20111101|2011-11-17 07:00,17,9.59,9.59,9.59,9.59,2
20111101|2011-11-17 10:30,17,9.65,9.65,9.65,9.65,3
20111101|2011-11-18 10:00,18,9.26,9.28,9.26,9.28,37
20111101|2011-11-21 06:30,21,8.85,8.85,8.85,8.85,12
20111101|2011-11-21 07:00,21,8.88,8.88,8.88,8.88,3
20111101|2011-11-21 07:30,21,8.88,8.88,8.88,8.88,1
20111101|2011-11-21 10:30,21,8.89,8.89,8.88,8.88,46
20111101|2011-11-22 09:00,22,9.11,9.11,9.11,9.11,9
20111101|2011-11-22 09:30,22,9.09,9.09,9.07,9.07,24
20111101|2011-11-22 10:00,22,9.03,9.03,9.03,9.03,15
20111101|2011-11-22 10:30,22,9.02,9.05,9.02,9.05,59
20111101|2011-11-23 07:30,23,8.49,8.52,8.49,8.52,7
20111101|2011-11-23 10:30,23,8.41,8.43,8.38,8.38,66
20111101|2011-11-24 01:30,24,8.48,8.48,8.48,8.48,3
20111101|2011-11-24 03:30,24,8.36,8.36,8.36,8.36,10
20111101|2011-11-24 04:00,24,8,8,8,8,25
20111101|2011-11-24 05:00,24,7.8,7.85,7.8,7.85,16
20111101|2011-11-24 06:30,24,7.93,7.93,7.93,7.93,10
20111101|2011-11-24 08:30,24,7.77,7.77,7.77,7.77,3
20111101|2011-11-24 09:30,24,7.76,7.81,7.76,7.81,75
20111101|2011-11-24 10:00,24,7.81,7.87,7.81,7.87,45
20111101|2011-11-25 01:00,25,7.83,7.83,7.83,7.83,3
20111101|2011-11-25 02:30,25,7.36,7.41,7.36,7.41,8
20111101|2011-11-25 03:00,25,7.04,7.04,7.04,7.04,2
20111101|2011-11-25 04:30,25,7.13,7.13,7.13,7.13,1
20111101|2011-11-25 06:00,25,6.98,6.98,6.98,6.98,1
20111101|2011-11-25 06:30,25,7,7,7,7,1
20111101|2011-11-25 07:00,25,7,7,7,7,1
20111101|2011-11-25 08:00,25,7.24,7.38,7.24,7.38,9
20111101|2011-11-25 08:30,25,7.51,7.51,7.51,7.51,1
20111101|2011-11-25 09:00,25,7.59,7.59,7.59,7.59,1
20111101|2011-11-25 10:30,25,7.72,7.72,7.72,7.72,1
20111101|2011-11-28 06:30,28,8.39,8.39,8.39,8.39,6
20111201|2010-12-23 04:00,23,14.28,14.28,14.26,14.27,112
20111201|2010-12-23 04:30,23,14.28,14.28,14.22,14.26,198
20111201|2010-12-23 05:00,23,14.22,14.22,14.2,14.2,88
20111201|2010-12-23 05:30,23,14.2,14.2,14.14,14.15,139
20111201|2010-12-23 06:00,23,14.15,14.2,14.13,14.13,93
20111201|2010-12-23 06:30,23,14.14,14.15,14.14,14.15,11
20111201|2010-12-23 07:30,23,14.15,14.15,14.15,14.15,75
20111201|2010-12-23 08:00,23,14.16,14.16,14.16,14.16,63
20111201|2010-12-23 08:30,23,14.16,14.16,14.15,14.16,307
20111201|2010-12-23 09:00,23,14.16,14.17,14.16,14.17,188
20111201|2010-12-23 09:30,23,14.17,14.17,14.16,14.17,284
20111201|2010-12-23 10:00,23,14.17,14.17,14.13,14.13,75
20111201|2010-12-23 10:30,23,14.13,14.13,14.05,14.07,93
20111201|2010-12-24 02:00,24,14.03,14.03,13.96,13.96,55
20111201|2010-12-24 02:30,24,13.98,13.98,13.9,13.94,77
20111201|2010-12-24 03:00,24,13.96,13.99,13.96,13.99,28
20111201|2010-12-24 03:30,24,13.96,14.03,13.96,14.03,123
20111201|2010-12-24 04:00,24,14.03,14.03,14.03,14.03,20
20111201|2010-12-24 04:30,24,14.05,14.05,14.04,14.05,150
20111201|2010-12-24 05:00,24,14.09,14.15,14.03,14.03,122
20111201|2010-12-24 05:30,24,14.13,14.13,14.04,14.04,31
20111201|2010-12-29 01:00,29,14.03,14.03,14.03,14.03,6
20111201|2010-12-29 01:30,29,14.07,14.23,14.03,14.2,75
20111201|2010-12-29 03:00,29,14.19,14.19,14.19,14.19,35
20111201|2010-12-29 03:30,29,14.2,14.23,14.2,14.23,131
20111201|2010-12-29 04:00,29,14.19,14.2,14.19,14.2,120
20111201|2010-12-29 04:30,29,14.2,14.24,14.2,14.24,30
20111201|2010-12-29 05:00,29,14.24,14.26,14.24,14.25,224
20111201|2010-12-29 05:30,29,14.25,14.25,14.2,14.22,197
20111201|2010-12-29 06:00,29,14.25,14.25,14.25,14.25,1
20111201|2010-12-29 06:30,29,14.25,14.25,14.25,14.25,96
20111201|2010-12-29 07:00,29,14.25,14.28,14.25,14.27,43
20111201|2010-12-29 07:30,29,14.28,14.3,14.26,14.3,238
20111201|2010-12-29 08:00,29,14.31,14.33,14.31,14.33,53
20111201|2010-12-29 08:30,29,14.34,14.34,14.3,14.31,77
20111201|2010-12-29 09:00,29,14.27,14.3,14.27,14.29,16
20111201|2010-12-29 09:30,29,14.26,14.26,14.23,14.24,148
20111201|2010-12-29 10:00,29,14.26,14.3,14.25,14.25,52
20111201|2010-12-29 10:30,29,14.26,14.3,14.24,14.29,191
20111201|2010-12-30 01:00,30,14.23,14.23,14.23,14.23,10
20111201|2010-12-30 02:00,30,14.28,14.29,14.25,14.29,83
20111201|2010-12-30 03:00,30,14.28,14.29,14.24,14.29,40
20111201|2010-12-30 03:30,30,14.27,14.27,14.26,14.26,42
20111201|2010-12-30 04:00,30,14.25,14.25,14.23,14.25,150
20111201|2010-12-30 04:30,30,14.22,14.22,14.14,14.14,126
20111201|2010-12-30 05:00,30,14.15,14.15,14.15,14.15,43
20111201|2010-12-30 06:00,30,14.19,14.19,14.18,14.18,12
20111201|2010-12-30 06:30,30,14.17,14.17,14.16,14.16,49
20111201|2010-12-30 07:00,30,14.16,14.19,14.16,14.19,38
20111201|2010-12-30 07:30,30,14.19,14.21,14.19,14.2,48
20111201|2010-12-30 08:00,30,14.2,14.22,14.2,14.22,16
20111201|2010-12-30 09:00,30,14.22,14.22,14.22,14.22,54
20111201|2010-12-30 09:30,30,14.23,14.25,14.23,14.25,204
20111201|2010-12-30 10:00,30,14.25,14.25,14.22,14.24,132
20111201|2010-12-30 10:30,30,14.22,14.22,14.14,14.14,194
20111201|2010-12-31 01:00,31,14.17,14.17,14.16,14.16,13
20111201|2010-12-31 01:30,31,14.15,14.15,14.15,14.15,13
20111201|2010-12-31 02:00,31,14.15,14.16,14.15,14.16,43
20111201|2010-12-31 02:30,31,14.18,14.18,14.18,14.18,16
20111201|2010-12-31 03:00,31,14.17,14.18,14.17,14.18,102
20111201|2010-12-31 03:30,31,14.17,14.2,14.16,14.19,33
20111201|2010-12-31 04:00,31,14.18,14.18,14.17,14.17,8
20111201|2010-12-31 04:30,31,14.2,14.2,14.2,14.2,7
20111201|2010-12-31 05:00,31,14.18,14.22,14.18,14.22,309
20111201|2010-12-31 05:30,31,14.23,14.26,14.23,14.24,188
20111201|2011-01-04 01:00,4,14,14.27,14,14.27,115
20111201|2011-01-04 01:30,4,14.25,14.25,14.22,14.23,106
20111201|2011-01-04 02:00,4,14.24,14.26,14.23,14.25,74
20111201|2011-01-04 02:30,4,14.27,14.34,14.27,14.33,415
20111201|2011-01-04 03:00,4,14.33,14.36,14.33,14.35,54
20111201|2011-01-04 03:30,4,14.33,14.33,14.28,14.28,320
20111201|2011-01-04 04:00,4,14.3,14.31,14.27,14.29,161
20111201|2011-01-04 04:30,4,14.3,14.3,14.29,14.3,63
20111201|2011-01-04 05:00,4,14.33,14.35,14.33,14.35,67
20111201|2011-01-04 05:30,4,14.35,14.36,14.33,14.36,54
20111201|2011-01-04 06:00,4,14.36,14.39,14.34,14.36,199
20111201|2011-01-04 06:30,4,14.38,14.38,14.38,14.38,76
20111201|2011-01-04 07:00,4,14.38,14.45,14.38,14.4,817
20111201|2011-01-04 07:30,4,14.41,14.41,14.34,14.37,248
20111201|2011-01-04 08:00,4,14.35,14.4,14.35,14.4,44
20111201|2011-01-04 08:30,4,14.38,14.4,14.36,14.37,126
20111201|2011-01-04 09:00,4,14.38,14.39,14.32,14.35,549
20111201|2011-01-04 09:30,4,14.35,14.37,14.34,14.35,236
20111201|2011-01-04 10:00,4,14.37,14.42,14.36,14.41,517
20111201|2011-01-04 10:30,4,14.41,14.45,14.39,14.43,615
20111201|2011-01-05 01:00,5,14.33,14.45,14.33,14.36,97
20111201|2011-01-05 01:30,5,14.37,14.38,14.32,14.32,346
20111201|2011-01-05 02:00,5,14.32,14.34,14.3,14.34,351
20111201|2011-01-05 02:30,5,14.35,14.37,14.34,14.37,9
20111201|2011-01-05 03:00,5,14.37,14.43,14.37,14.41,319
20111201|2011-01-05 03:30,5,14.42,14.43,14.4,14.42,452
20111201|2011-01-05 04:00,5,14.41,14.43,14.39,14.43,172
20111201|2011-01-05 04:30,5,14.42,14.43,14.4,14.4,105
20111201|2011-01-05 05:00,5,14.42,14.45,14.42,14.44,225
20111201|2011-01-05 05:30,5,14.44,14.5,14.43,14.46,636
20111201|2011-01-05 06:00,5,14.45,14.45,14.45,14.45,1
20111201|2011-01-05 06:30,5,14.47,14.47,14.44,14.45,56
20111201|2011-01-05 07:00,5,14.47,14.52,14.47,14.48,496
20111201|2011-01-05 07:30,5,14.48,14.5,14.47,14.48,313
20111201|2011-01-05 08:00,5,14.48,14.5,14.44,14.44,177
20111201|2011-01-05 08:30,5,14.45,14.49,14.42,14.48,512
20111201|2011-01-05 09:00,5,14.48,14.48,14.46,14.48,160
20111201|2011-01-05 09:30,5,14.49,14.53,14.49,14.5,619
20111201|2011-01-05 10:00,5,14.48,14.5,14.45,14.49,377
20111201|2011-01-05 10:30,5,14.49,14.54,14.49,14.54,676
20111201|2011-01-06 01:00,6,14.58,14.6,14.53,14.59,317
20111201|2011-01-06 01:30,6,14.59,14.67,14.58,14.67,619
20111201|2011-01-06 02:00,6,14.68,14.69,14.61,14.65,362
20111201|2011-01-06 02:30,6,14.65,14.65,14.59,14.59,705
20111201|2011-01-06 03:00,6,14.59,14.65,14.59,14.65,169
20111201|2011-01-06 03:30,6,14.66,14.68,14.64,14.68,200
20111201|2011-01-06 04:00,6,14.67,14.68,14.65,14.66,247
20111201|2011-01-06 04:30,6,14.65,14.65,14.6,14.6,283
20111201|2011-01-06 05:00,6,14.61,14.62,14.6,14.6,20
20111201|2011-01-06 05:30,6,14.6,14.64,14.58,14.61,233
20111201|2011-01-06 06:00,6,14.63,14.66,14.63,14.66,68
20111201|2011-01-06 06:30,6,14.65,14.66,14.65,14.66,21
20111201|2011-01-06 07:00,6,14.62,14.65,14.62,14.65,31
20111201|2011-01-06 07:30,6,14.63,14.65,14.62,14.64,93
20111201|2011-01-06 08:00,6,14.63,14.68,14.62,14.68,237
20111201|2011-01-06 08:30,6,14.68,14.71,14.66,14.71,489
20111201|2011-01-06 09:00,6,14.7,14.72,14.69,14.69,169
20111201|2011-01-06 09:30,6,14.7,14.7,14.68,14.68,119
20111201|2011-01-06 10:00,6,14.7,14.73,14.7,14.73,344
20111201|2011-01-06 10:30,6,14.73,14.74,14.66,14.66,167
20111201|2011-01-07 01:00,7,14.63,14.66,14.6,14.6,83
20111201|2011-01-07 01:30,7,14.61,14.62,14.53,14.61,524
20111201|2011-01-07 02:00,7,14.6,14.64,14.56,14.63,204
20111201|2011-01-07 02:30,7,14.63,14.63,14.62,14.62,171
20111201|2011-01-07 03:00,7,14.63,14.67,14.63,14.65,417
20111201|2011-01-07 03:30,7,14.65,14.66,14.63,14.63,162
20111201|2011-01-07 04:00,7,14.63,14.63,14.56,14.61,266
20111201|2011-01-07 04:30,7,14.59,14.64,14.59,14.64,86
20111201|2011-01-07 05:00,7,14.64,14.64,14.62,14.63,288
20111201|2011-01-07 05:30,7,14.63,14.63,14.63,14.63,28
20111201|2011-01-07 06:00,7,14.63,14.64,14.63,14.64,195
20111201|2011-01-07 06:30,7,14.65,14.65,14.65,14.65,1
20111201|2011-01-07 07:00,7,14.63,14.63,14.57,14.6,407
20111201|2011-01-07 07:30,7,14.58,14.62,14.58,14.61,58
20111201|2011-01-07 08:00,7,14.61,14.66,14.6,14.64,519
20111201|2011-01-07 08:30,7,14.65,14.65,14.6,14.6,87
20111201|2011-01-07 09:00,7,14.6,14.63,14.6,14.63,118
20111201|2011-01-07 09:30,7,14.61,14.61,14.61,14.61,1
20111201|2011-01-07 10:00,7,14.63,14.63,14.61,14.62,122
20111201|2011-01-07 10:30,7,14.62,14.63,14.61,14.62,162
20111201|2011-01-10 01:00,10,14.62,14.62,14.51,14.53,124
20111201|2011-01-10 01:30,10,14.52,14.6,14.52,14.55,488
20111201|2011-01-10 02:00,10,14.54,14.6,14.52,14.6,471
20111201|2011-01-10 02:30,10,14.56,14.6,14.55,14.57,122
20111201|2011-01-10 03:00,10,14.56,14.57,14.55,14.55,379
20111201|2011-01-10 03:30,10,14.56,14.56,14.51,14.51,189
20111201|2011-01-10 04:00,10,14.53,14.54,14.53,14.53,242
20111201|2011-01-10 04:30,10,14.55,14.59,14.55,14.57,81
20111201|2011-01-10 05:00,10,14.56,14.56,14.52,14.55,231
20111201|2011-01-10 05:30,10,14.54,14.54,14.53,14.53,86
20111201|2011-01-10 06:00,10,14.53,14.54,14.49,14.49,440
20111201|2011-01-10 06:30,10,14.51,14.51,14.45,14.48,314
20111201|2011-01-10 07:00,10,14.47,14.47,14.44,14.45,284
20111201|2011-01-10 07:30,10,14.46,14.47,14.46,14.46,137
20111201|2011-01-10 08:00,10,14.46,14.46,14.4,14.41,561
20111201|2011-01-10 08:30,10,14.39,14.4,14.37,14.37,351
20111201|2011-01-10 09:00,10,14.4,14.41,14.38,14.38,447
20111201|2011-01-10 09:30,10,14.38,14.39,14.38,14.38,56
20111201|2011-01-10 10:00,10,14.38,14.38,14.32,14.33,285
20111201|2011-01-10 10:30,10,14.32,14.32,14.22,14.23,925
20111201|2011-01-11 01:00,11,14.2,14.3,14.2,14.29,89
20111201|2011-01-11 01:30,11,14.29,14.3,14.2,14.25,487
20111201|2011-01-11 02:00,11,14.27,14.29,14.27,14.29,80
20111201|2011-01-11 02:30,11,14.29,14.29,14.25,14.25,236
20111201|2011-01-11 03:00,11,14.24,14.25,14.23,14.24,397
20111201|2011-01-11 03:30,11,14.25,14.28,14.25,14.25,166
20111201|2011-01-11 04:00,11,14.27,14.29,14.27,14.29,40
20111201|2011-01-11 04:30,11,14.29,14.33,14.29,14.31,425
20111201|2011-01-11 05:00,11,14.34,14.35,14.3,14.3,82
20111201|2011-01-11 05:30,11,14.3,14.31,14.28,14.31,94
20111201|2011-01-11 06:00,11,14.31,14.33,14.31,14.33,13
20111201|2011-01-11 06:30,11,14.33,14.35,14.33,14.35,106
20111201|2011-01-11 07:00,11,14.33,14.34,14.31,14.31,177
20111201|2011-01-11 07:30,11,14.31,14.35,14.3,14.32,275
20111201|2011-01-11 08:00,11,14.33,14.34,14.3,14.3,184
20111201|2011-01-11 08:30,11,14.31,14.33,14.29,14.29,232
20111201|2011-01-11 09:00,11,14.3,14.3,14.26,14.29,101
20111201|2011-01-11 09:30,11,14.28,14.28,14.26,14.26,96
20111201|2011-01-11 10:00,11,14.29,14.32,14.29,14.31,366
20111201|2011-01-11 10:30,11,14.3,14.33,14.3,14.3,62
20111201|2011-01-12 01:00,12,14.3,14.37,14.22,14.37,84
20111201|2011-01-12 01:30,12,14.38,14.38,14.32,14.33,236
20111201|2011-01-12 02:00,12,14.37,14.4,14.34,14.36,456
20111201|2011-01-12 02:30,12,14.36,14.4,14.36,14.38,145
20111201|2011-01-12 03:00,12,14.38,14.38,14.31,14.33,326
20111201|2011-01-12 03:30,12,14.32,14.32,14.27,14.27,581
20111201|2011-01-12 04:00,12,14.27,14.29,14.26,14.28,348
20111201|2011-01-12 04:30,12,14.28,14.29,14.24,14.28,663
20111201|2011-01-12 05:00,12,14.26,14.26,14.22,14.26,496
20111201|2011-01-12 05:30,12,14.25,14.26,14.23,14.23,174
20111201|2011-01-12 06:00,12,14.23,14.24,14.17,14.17,411
20111201|2011-01-12 06:30,12,14.17,14.2,14.17,14.2,415
20111201|2011-01-12 07:00,12,14.2,14.21,14.18,14.21,258
20111201|2011-01-12 07:30,12,14.19,14.23,14.18,14.21,421
20111201|2011-01-12 08:00,12,14.22,14.27,14.16,14.16,678
20111201|2011-01-12 08:30,12,14.17,14.19,14.13,14.17,874
20111201|2011-01-12 09:00,12,14.17,14.2,14.16,14.17,150
20111201|2011-01-12 09:30,12,14.18,14.18,14.15,14.15,224
20111201|2011-01-12 10:00,12,14.16,14.23,14.16,14.22,663
20111201|2011-01-12 10:30,12,14.23,14.26,14.21,14.25,601
20111201|2011-01-13 01:00,13,14.25,14.25,14.18,14.23,167
20111201|2011-01-13 01:30,13,14.21,14.22,14.17,14.22,221
20111201|2011-01-13 02:00,13,14.23,14.23,14.2,14.2,54
20111201|2011-01-13 02:30,13,14.21,14.26,14.2,14.25,216
20111201|2011-01-13 03:00,13,14.25,14.29,14.25,14.29,606
20111201|2011-01-13 03:30,13,14.3,14.33,14.25,14.29,815
20111201|2011-01-13 04:00,13,14.29,14.39,14.25,14.34,710
20111201|2011-01-13 04:30,13,14.33,14.4,14.33,14.39,441
20111201|2011-01-13 05:00,13,14.4,14.4,14.31,14.38,150
20111201|2011-01-13 05:30,13,14.36,14.37,14.34,14.37,56
20111201|2011-01-13 06:00,13,14.35,14.37,14.32,14.36,144
20111201|2011-01-13 06:30,13,14.35,14.36,14.32,14.35,280
20111201|2011-01-13 07:00,13,14.34,14.34,14.29,14.32,369
20111201|2011-01-13 07:30,13,14.3,14.33,14.29,14.3,491
20111201|2011-01-13 08:00,13,14.33,14.33,14.27,14.3,364
20111201|2011-01-13 08:30,13,14.3,14.31,14.28,14.29,507
20111201|2011-01-13 09:00,13,14.29,14.3,14.22,14.3,1552
20111201|2011-01-13 09:30,13,14.31,14.34,14.3,14.32,219
20111201|2011-01-13 10:00,13,14.28,14.32,14.27,14.27,215
20111201|2011-01-13 10:30,13,14.27,14.29,14.23,14.28,815
20111201|2011-01-14 01:00,14,14.25,14.3,14.21,14.21,151
20111201|2011-01-14 01:30,14,14.25,14.26,14.18,14.22,1147
20111201|2011-01-14 02:00,14,14.22,14.25,14.19,14.19,178
20111201|2011-01-14 02:30,14,14.17,14.24,14.15,14.24,789
20111201|2011-01-14 03:00,14,14.24,14.26,14.21,14.26,183
20111201|2011-01-14 03:30,14,14.26,14.27,14.24,14.27,43
20111201|2011-01-14 04:00,14,14.27,14.34,14.27,14.28,272
20111201|2011-01-14 04:30,14,14.29,14.32,14.27,14.28,80
20111201|2011-01-14 05:00,14,14.27,14.32,14.26,14.32,101
20111201|2011-01-14 05:30,14,14.32,14.32,14.29,14.31,338
20111201|2011-01-14 06:00,14,14.32,14.34,14.3,14.34,125
20111201|2011-01-14 06:30,14,14.34,14.35,14.34,14.35,81
20111201|2011-01-14 07:00,14,14.35,14.36,14.35,14.36,137
20111201|2011-01-14 07:30,14,14.34,14.35,14.33,14.34,66
20111201|2011-01-14 08:00,14,14.35,14.38,14.34,14.34,108
20111201|2011-01-14 08:30,14,14.34,14.35,14.33,14.33,83
20111201|2011-01-14 09:00,14,14.34,14.4,14.34,14.38,396
20111201|2011-01-14 09:30,14,14.39,14.45,14.38,14.42,993
20111201|2011-01-14 10:00,14,14.43,14.43,14.43,14.43,18
20111201|2011-01-14 10:30,14,14.45,14.52,14.45,14.5,431
20111201|2011-01-17 01:00,17,14.46,14.56,14.45,14.54,184
20111201|2011-01-17 01:30,17,14.55,14.62,14.54,14.6,558
20111201|2011-01-17 02:00,17,14.59,14.63,14.54,14.57,491
20111201|2011-01-17 02:30,17,14.57,14.61,14.55,14.56,344
20111201|2011-01-17 03:00,17,14.56,14.56,14.53,14.54,354
20111201|2011-01-17 03:30,17,14.53,14.55,14.52,14.55,261
20111201|2011-01-17 04:00,17,14.53,14.53,14.49,14.49,405
20111201|2011-01-17 04:30,17,14.49,14.55,14.48,14.54,79
20111201|2011-01-17 05:00,17,14.55,14.56,14.53,14.53,132
20111201|2011-01-17 05:30,17,14.53,14.54,14.5,14.5,214
20111201|2011-01-17 06:00,17,14.52,14.52,14.5,14.51,597
20111201|2011-01-17 06:30,17,14.5,14.5,14.49,14.5,491
20111201|2011-01-17 07:00,17,14.51,14.51,14.48,14.5,76
20111201|2011-01-17 07:30,17,14.49,14.49,14.44,14.49,430
20111201|2011-01-17 08:00,17,14.49,14.5,14.46,14.5,230
20111201|2011-01-17 08:30,17,14.5,14.54,14.5,14.53,173
20111201|2011-01-17 09:00,17,14.53,14.54,14.49,14.49,135
20111201|2011-01-17 09:30,17,14.5,14.52,14.49,14.52,118
20111201|2011-01-17 10:00,17,14.53,14.56,14.53,14.55,544
20111201|2011-01-17 10:30,17,14.56,14.61,14.55,14.56,772
20111201|2011-01-18 01:00,18,14.54,14.63,14.51,14.63,189
20111201|2011-01-18 01:30,18,14.62,14.69,14.58,14.64,392
20111201|2011-01-18 02:00,18,14.64,14.64,14.57,14.63,347
20111201|2011-01-18 02:30,18,14.63,14.67,14.6,14.67,730
20111201|2011-01-18 03:00,18,14.65,14.65,14.6,14.63,434
20111201|2011-01-18 03:30,18,14.64,14.67,14.64,14.67,30
20111201|2011-01-18 04:00,18,14.66,14.67,14.6,14.6,201
20111201|2011-01-18 04:30,18,14.6,14.63,14.6,14.63,50
20111201|2011-01-18 05:00,18,14.6,14.61,14.59,14.59,72
20111201|2011-01-18 05:30,18,14.59,14.6,14.57,14.58,131
20111201|2011-01-18 06:00,18,14.56,14.57,14.53,14.57,439
20111201|2011-01-18 06:30,18,14.55,14.6,14.54,14.59,111
20111201|2011-01-18 07:00,18,14.6,14.6,14.57,14.57,73
20111201|2011-01-18 07:30,18,14.56,14.58,14.53,14.53,330
20111201|2011-01-18 08:00,18,14.54,14.56,14.52,14.55,514
20111201|2011-01-18 08:30,18,14.53,14.6,14.53,14.58,489
20111201|2011-01-18 09:00,18,14.58,14.6,14.55,14.58,182
20111201|2011-01-18 09:30,18,14.58,14.59,14.57,14.57,148
20111201|2011-01-18 10:00,18,14.56,14.56,14.55,14.55,97
20111201|2011-01-18 10:30,18,14.57,14.62,14.57,14.6,704
20111201|2011-01-18 11:00,18,14.6,14.6,14.6,14.6,5
20111201|2011-01-19 01:00,19,14.57,14.65,14.55,14.62,167
20111201|2011-01-19 01:30,19,14.64,14.66,14.61,14.61,578
20111201|2011-01-19 02:00,19,14.61,14.68,14.58,14.67,600
20111201|2011-01-19 02:30,19,14.67,14.67,14.63,14.64,98
20111201|2011-01-19 03:00,19,14.63,14.64,14.58,14.6,248
20111201|2011-01-19 03:30,19,14.61,14.64,14.6,14.64,66
20111201|2011-01-19 04:00,19,14.64,14.64,14.63,14.64,18
20111201|2011-01-19 04:30,19,14.63,14.63,14.63,14.63,12
20111201|2011-01-19 05:00,19,14.63,14.64,14.63,14.64,68
20111201|2011-01-19 05:30,19,14.63,14.63,14.59,14.59,826
20111201|2011-01-19 06:00,19,14.6,14.62,14.59,14.61,137
20111201|2011-01-19 06:30,19,14.6,14.61,14.59,14.59,108
20111201|2011-01-19 07:00,19,14.58,14.62,14.57,14.57,494
20111201|2011-01-19 07:30,19,14.57,14.58,14.54,14.55,548
20111201|2011-01-19 08:00,19,14.54,14.58,14.54,14.58,107
20111201|2011-01-19 08:30,19,14.59,14.6,14.55,14.55,199
20111201|2011-01-19 09:00,19,14.54,14.54,14.48,14.53,890
20111201|2011-01-19 09:30,19,14.51,14.51,14.43,14.45,475
20111201|2011-01-19 10:00,19,14.45,14.46,14.41,14.41,339
20111201|2011-01-19 10:30,19,14.41,14.41,14.36,14.4,908
20111201|2011-01-20 01:00,20,14.35,14.42,14.31,14.4,46
20111201|2011-01-20 01:30,20,14.41,14.43,14.36,14.4,123
20111201|2011-01-20 02:00,20,14.39,14.4,14.39,14.4,11
20111201|2011-01-20 02:30,20,14.4,14.45,14.4,14.44,137
20111201|2011-01-20 03:00,20,14.42,14.49,14.42,14.49,309
20111201|2011-01-20 03:30,20,14.47,14.49,14.4,14.41,444
20111201|2011-01-20 04:00,20,14.41,14.41,14.38,14.4,265
20111201|2011-01-20 04:30,20,14.4,14.42,14.39,14.42,102
20111201|2011-01-20 05:00,20,14.44,14.45,14.42,14.42,74
20111201|2011-01-20 05:30,20,14.43,14.44,14.42,14.42,3
20111201|2011-01-20 06:00,20,14.43,14.47,14.43,14.47,107
20111201|2011-01-20 06:30,20,14.45,14.47,14.44,14.44,115
20111201|2011-01-20 07:00,20,14.44,14.44,14.42,14.44,128
20111201|2011-01-20 07:30,20,14.44,14.46,14.38,14.41,422
20111201|2011-01-20 08:00,20,14.38,14.38,14.35,14.37,527
20111201|2011-01-20 08:30,20,14.35,14.41,14.32,14.41,533
20111201|2011-01-20 09:00,20,14.41,14.44,14.38,14.38,780
20111201|2011-01-20 09:30,20,14.41,14.42,14.39,14.42,145
20111201|2011-01-20 10:00,20,14.4,14.43,14.4,14.4,130
20111201|2011-01-20 10:30,20,14.39,14.39,14.33,14.36,740
20111201|2011-01-21 01:00,21,14.4,14.44,14.4,14.43,150
20111201|2011-01-21 01:30,21,14.4,14.43,14.37,14.42,49
20111201|2011-01-21 02:00,21,14.42,14.43,14.42,14.43,20
20111201|2011-01-21 02:30,21,14.41,14.41,14.37,14.37,67
20111201|2011-01-21 03:00,21,14.38,14.38,14.36,14.37,91
20111201|2011-01-21 03:30,21,14.4,14.42,14.37,14.42,427
20111201|2011-01-21 04:00,21,14.42,14.43,14.42,14.43,164
20111201|2011-01-21 04:30,21,14.43,14.6,14.41,14.5,1230
20111201|2011-01-21 05:00,21,14.5,14.53,14.47,14.49,222
20111201|2011-01-21 05:30,21,14.5,14.5,14.5,14.5,109
20111201|2011-01-21 06:00,21,14.5,14.55,14.42,14.43,433
20111201|2011-01-21 06:30,21,14.45,14.45,14.41,14.42,25
20111201|2011-01-21 07:00,21,14.42,14.47,14.4,14.46,139
20111201|2011-01-21 07:30,21,14.45,14.46,14.42,14.42,87
20111201|2011-01-21 08:00,21,14.46,14.49,14.46,14.47,250
20111201|2011-01-21 08:30,21,14.48,14.51,14.42,14.51,218
20111201|2011-01-21 09:00,21,14.5,14.53,14.49,14.49,219
20111201|2011-01-21 09:30,21,14.5,14.53,14.49,14.5,50
20111201|2011-01-21 10:00,21,14.5,14.5,14.43,14.43,218
20111201|2011-01-21 10:30,21,14.46,14.5,14.43,14.5,189
20111201|2011-01-24 01:00,24,14.5,14.54,14.4,14.46,292
20111201|2011-01-24 01:30,24,14.48,14.55,14.48,14.55,129
20111201|2011-01-24 02:00,24,14.53,14.58,14.49,14.49,437
20111201|2011-01-24 02:30,24,14.48,14.52,14.48,14.51,99
20111201|2011-01-24 03:00,24,14.51,14.56,14.51,14.55,205
20111201|2011-01-24 03:30,24,14.56,14.57,14.54,14.54,302
20111201|2011-01-24 04:00,24,14.57,14.57,14.52,14.53,122
20111201|2011-01-24 04:30,24,14.53,14.53,14.5,14.52,147
20111201|2011-01-24 05:30,24,14.51,14.54,14.5,14.5,85
20111201|2011-01-24 06:00,24,14.51,14.52,14.5,14.51,78
20111201|2011-01-24 06:30,24,14.51,14.57,14.51,14.57,85
20111201|2011-01-24 07:00,24,14.57,14.6,14.56,14.56,283
20111201|2011-01-24 07:30,24,14.57,14.62,14.57,14.62,634
20111201|2011-01-24 08:00,24,14.62,14.63,14.57,14.57,302
20111201|2011-01-24 08:30,24,14.57,14.58,14.56,14.58,161
20111201|2011-01-24 09:00,24,14.57,14.59,14.56,14.56,31
20111201|2011-01-24 09:30,24,14.56,14.58,14.55,14.58,142
20111201|2011-01-24 10:00,24,14.58,14.58,14.57,14.58,66
20111201|2011-01-24 10:30,24,14.57,14.59,14.56,14.59,62
20111201|2011-01-25 01:00,25,14.61,14.61,14.51,14.55,130
20111201|2011-01-25 01:30,25,14.55,14.56,14.52,14.56,225
20111201|2011-01-25 02:00,25,14.55,14.58,14.49,14.52,904
20111201|2011-01-25 02:30,25,14.51,14.57,14.5,14.57,198
20111201|2011-01-25 03:00,25,14.59,14.61,14.56,14.58,537
20111201|2011-01-25 03:30,25,14.58,14.63,14.57,14.58,182
20111201|2011-01-25 04:00,25,14.6,14.62,14.58,14.59,261
20111201|2011-01-25 04:30,25,14.59,14.61,14.57,14.57,128
20111201|2011-01-25 05:00,25,14.59,14.65,14.59,14.65,628
20111201|2011-01-25 05:30,25,14.64,14.77,14.63,14.74,1575
20111201|2011-01-25 06:00,25,14.74,14.76,14.68,14.7,857
20111201|2011-01-25 06:30,25,14.69,14.7,14.68,14.69,138
20111201|2011-01-25 07:00,25,14.69,14.69,14.65,14.68,211
20111201|2011-01-25 07:30,25,14.67,14.67,14.62,14.64,391
20111201|2011-01-25 08:00,25,14.66,14.68,14.64,14.68,194
20111201|2011-01-25 08:30,25,14.68,14.75,14.68,14.72,628
20111201|2011-01-25 09:00,25,14.74,14.76,14.68,14.71,934
20111201|2011-01-25 09:30,25,14.7,14.87,14.7,14.87,1655
20111201|2011-01-25 10:00,25,14.85,14.91,14.83,14.84,1403
20111201|2011-01-25 10:30,25,14.85,14.94,14.85,14.92,981
20111201|2011-01-26 01:00,26,14.85,14.95,14.85,14.9,982
20111201|2011-01-26 01:30,26,14.9,14.94,14.89,14.93,233
20111201|2011-01-26 02:00,26,14.91,14.93,14.85,14.85,1208
20111201|2011-01-26 02:30,26,14.86,14.91,14.86,14.88,441
20111201|2011-01-26 03:00,26,14.88,14.91,14.86,14.9,255
20111201|2011-01-26 03:30,26,14.87,14.9,14.87,14.87,49
20111201|2011-01-26 04:00,26,14.87,14.87,14.82,14.83,528
20111201|2011-01-26 04:30,26,14.83,14.86,14.82,14.85,150
20111201|2011-01-26 05:00,26,14.85,14.88,14.85,14.87,289
20111201|2011-01-26 05:30,26,14.88,14.91,14.87,14.9,358
20111201|2011-01-26 06:00,26,14.88,14.89,14.84,14.85,126
20111201|2011-01-26 06:30,26,14.85,14.85,14.8,14.83,408
20111201|2011-01-26 07:00,26,14.83,14.89,14.83,14.88,202
20111201|2011-01-26 07:30,26,14.88,14.94,14.87,14.87,565
20111201|2011-01-26 08:00,26,14.89,14.92,14.88,14.9,147
20111201|2011-01-26 08:30,26,14.93,14.95,14.9,14.9,682
20111201|2011-01-26 09:00,26,14.9,14.92,14.89,14.89,157
20111201|2011-01-26 09:30,26,14.92,14.98,14.89,14.97,1520
20111201|2011-01-26 10:00,26,14.98,14.98,14.94,14.96,531
20111201|2011-01-26 10:30,26,14.95,14.97,14.89,14.91,514
20111201|2011-01-27 01:00,27,14.92,14.98,14.92,14.98,366
20111201|2011-01-27 01:30,27,14.98,15.02,14.96,14.98,441
20111201|2011-01-27 02:00,27,14.96,15.03,14.94,14.99,990
20111201|2011-01-27 02:30,27,14.97,15,14.95,15,162
20111201|2011-01-27 03:00,27,14.99,15,14.98,14.98,50
20111201|2011-01-27 03:30,27,15,15,14.98,14.98,22
20111201|2011-01-27 04:00,27,14.99,14.99,14.88,14.96,925
20111201|2011-01-27 04:30,27,14.93,14.96,14.92,14.94,103
20111201|2011-01-27 05:00,27,14.95,14.96,14.93,14.96,227
20111201|2011-01-27 05:30,27,14.96,14.96,14.91,14.93,361
20111201|2011-01-27 06:00,27,14.94,14.94,14.92,14.93,197
20111201|2011-01-27 06:30,27,14.94,14.94,14.92,14.93,29
20111201|2011-01-27 07:00,27,14.92,14.93,14.91,14.91,129
20111201|2011-01-27 07:30,27,14.92,14.93,14.91,14.93,50
20111201|2011-01-27 08:00,27,14.93,14.93,14.92,14.92,7
20111201|2011-01-27 08:30,27,14.91,14.91,14.86,14.89,221
20111201|2011-01-27 09:00,27,14.89,14.9,14.67,14.68,1817
20111201|2011-01-27 09:30,27,14.66,14.8,14.56,14.73,2222
20111201|2011-01-27 10:00,27,14.75,14.78,14.74,14.78,192
20111201|2011-01-27 10:30,27,14.76,14.8,14.7,14.72,362
20111201|2011-01-28 01:00,28,14.73,14.74,14.6,14.6,340
20111201|2011-01-28 01:30,28,14.62,14.7,14.6,14.67,378
20111201|2011-01-28 02:00,28,14.66,14.72,14.66,14.72,273
20111201|2011-01-28 02:30,28,14.72,14.76,14.72,14.75,321
20111201|2011-01-28 03:00,28,14.74,14.75,14.7,14.7,138
20111201|2011-01-28 03:30,28,14.7,14.7,14.62,14.63,387
20111201|2011-01-28 04:00,28,14.64,14.67,14.63,14.67,237
20111201|2011-01-28 04:30,28,14.67,14.67,14.63,14.63,237
20111201|2011-01-28 05:00,28,14.63,14.63,14.6,14.61,493
20111201|2011-01-28 05:30,28,14.62,14.64,14.6,14.6,55
20111201|2011-01-28 06:00,28,14.6,14.63,14.58,14.59,231
20111201|2011-01-28 06:30,28,14.62,14.62,14.62,14.62,26
20111201|2011-01-28 07:00,28,14.62,14.62,14.62,14.62,3
20111201|2011-01-28 07:30,28,14.6,14.68,14.6,14.68,340
20111201|2011-01-28 08:00,28,14.67,14.71,14.65,14.68,339
20111201|2011-01-28 08:30,28,14.68,14.68,14.67,14.67,32
20111201|2011-01-28 09:00,28,14.65,14.65,14.63,14.63,120
20111201|2011-01-28 09:30,28,14.65,14.65,14.64,14.65,185
20111201|2011-01-28 10:00,28,14.65,14.68,14.65,14.68,112
20111201|2011-01-28 10:30,28,14.68,14.78,14.68,14.78,387
20111201|2011-01-31 01:00,31,14.83,14.87,14.83,14.87,27
20111201|2011-01-31 01:30,31,14.76,14.78,14.75,14.75,56
20111201|2011-01-31 02:00,31,14.77,14.82,14.76,14.82,129
20111201|2011-01-31 02:30,31,14.78,14.86,14.77,14.83,440
20111201|2011-01-31 03:00,31,14.82,14.88,14.81,14.83,444
20111201|2011-01-31 03:30,31,14.82,14.86,14.82,14.86,116
20111201|2011-01-31 04:00,31,14.86,14.87,14.84,14.84,257
20111201|2011-01-31 04:30,31,14.85,14.85,14.83,14.83,152
20111201|2011-01-31 05:00,31,14.85,14.85,14.83,14.83,49
20111201|2011-01-31 05:30,31,14.82,14.82,14.81,14.81,16
20111201|2011-01-31 06:00,31,14.81,14.83,14.79,14.81,50
20111201|2011-01-31 07:00,31,14.8,14.8,14.8,14.8,45
20111201|2011-01-31 07:30,31,14.8,14.82,14.79,14.8,324
20111201|2011-01-31 08:00,31,14.8,14.8,14.74,14.77,291
20111201|2011-01-31 08:30,31,14.77,14.8,14.76,14.79,415
20111201|2011-01-31 09:00,31,14.8,14.83,14.8,14.83,20
20111201|2011-01-31 09:30,31,14.83,14.87,14.81,14.85,360
20111201|2011-01-31 10:00,31,14.88,14.92,14.86,14.92,967
20111201|2011-01-31 10:30,31,14.94,15,14.91,14.98,1345
20111201|2011-02-01 01:00,1,15.02,15.07,14.99,15.07,401
20111201|2011-02-01 01:30,1,15.07,15.1,15.02,15.03,560
20111201|2011-02-01 02:00,1,15.04,15.05,14.98,15.02,390
20111201|2011-02-01 02:30,1,15,15.03,14.96,15,424
20111201|2011-02-01 03:00,1,14.98,14.99,14.96,14.97,126
20111201|2011-02-01 03:30,1,14.97,14.99,14.96,14.96,32
20111201|2011-02-01 04:00,1,14.96,14.98,14.96,14.98,40
20111201|2011-02-01 04:30,1,14.96,14.98,14.92,14.93,487
20111201|2011-02-01 05:00,1,14.93,14.94,14.91,14.94,45
20111201|2011-02-01 05:30,1,14.92,14.93,14.92,14.93,16
20111201|2011-02-01 06:00,1,14.93,15.02,14.93,15.02,467
20111201|2011-02-01 06:30,1,15,15,14.97,14.98,143
20111201|2011-02-01 07:00,1,14.99,15,14.98,15,237
20111201|2011-02-01 07:30,1,14.98,15,14.96,14.98,59
20111201|2011-02-01 08:00,1,14.98,15.02,14.97,15,432
20111201|2011-02-01 08:30,1,15,15.02,14.94,14.98,694
20111201|2011-02-01 09:00,1,14.97,15,14.94,14.97,500
20111201|2011-02-01 09:30,1,14.96,14.96,14.92,14.95,122
20111201|2011-02-01 10:00,1,14.95,14.95,14.86,14.86,575
20111201|2011-02-01 10:30,1,14.89,14.9,14.84,14.84,499
20111201|2011-02-02 01:00,2,14.8,14.88,14.8,14.86,135
20111201|2011-02-02 01:30,2,14.85,14.88,14.82,14.86,143
20111201|2011-02-02 02:00,2,14.85,14.89,14.82,14.89,651
20111201|2011-02-02 02:30,2,14.88,14.95,14.88,14.93,1008
20111201|2011-02-02 03:00,2,14.91,14.91,14.86,14.9,94
20111201|2011-02-02 03:30,2,14.87,14.9,14.85,14.87,339
20111201|2011-02-02 04:00,2,14.88,14.93,14.86,14.91,344
20111201|2011-02-02 04:30,2,14.92,14.92,14.87,14.89,150
20111201|2011-02-02 05:00,2,14.89,14.9,14.89,14.89,58
20111201|2011-02-02 05:30,2,14.89,14.9,14.87,14.87,30
20111201|2011-02-02 06:00,2,14.89,14.89,14.89,14.89,25
20111201|2011-02-02 06:30,2,14.9,14.9,14.87,14.88,54
20111201|2011-02-02 07:00,2,14.89,14.9,14.85,14.87,196
20111201|2011-02-02 07:30,2,14.87,14.87,14.82,14.82,578
20111201|2011-02-02 08:00,2,14.84,14.97,14.84,14.92,1258
20111201|2011-02-02 08:30,2,14.92,15.01,14.92,14.97,1033
20111201|2011-02-02 09:00,2,14.98,15,14.93,14.93,444
20111201|2011-02-02 09:30,2,14.94,14.97,14.93,14.97,82
20111201|2011-02-02 10:00,2,14.97,14.98,14.97,14.98,334
20111201|2011-02-02 10:30,2,14.95,15.02,14.94,15.02,667
20111201|2011-02-03 01:00,3,15.01,15.14,15.01,15.05,455
20111201|2011-02-03 01:30,3,15.05,15.09,15.03,15.04,545
20111201|2011-02-03 02:00,3,15.04,15.06,15.03,15.03,231
20111201|2011-02-03 02:30,3,15.03,15.03,14.96,14.97,340
20111201|2011-02-03 03:00,3,14.96,14.98,14.93,14.96,398
20111201|2011-02-03 03:30,3,14.95,14.97,14.87,14.87,754
20111201|2011-02-03 04:00,3,14.87,14.91,14.85,14.9,686
20111201|2011-02-03 04:30,3,14.88,14.91,14.87,14.91,291
20111201|2011-02-03 05:00,3,14.92,14.93,14.89,14.92,489
20111201|2011-02-03 05:30,3,14.92,14.92,14.89,14.89,102
20111201|2011-02-03 06:00,3,14.91,14.92,14.89,14.9,68
20111201|2011-02-03 06:30,3,14.91,14.93,14.89,14.89,96
20111201|2011-02-03 07:00,3,14.88,14.9,14.86,14.86,318
20111201|2011-02-03 07:30,3,14.86,14.86,14.77,14.83,1076
20111201|2011-02-03 08:00,3,14.84,14.85,14.8,14.82,1186
20111201|2011-02-03 08:30,3,14.83,14.83,14.8,14.8,153
20111201|2011-02-03 09:00,3,14.82,14.82,14.73,14.77,1655
20111201|2011-02-03 09:30,3,14.77,14.78,14.67,14.73,1215
20111201|2011-02-03 10:00,3,14.73,14.73,14.7,14.71,499
20111201|2011-02-03 10:30,3,14.71,14.73,14.67,14.72,318
20111201|2011-02-04 01:00,4,14.72,14.74,14.66,14.66,161
20111201|2011-02-04 01:30,4,14.68,14.75,14.65,14.72,138
20111201|2011-02-04 02:00,4,14.7,14.79,14.7,14.75,376
20111201|2011-02-04 02:30,4,14.75,14.75,14.71,14.71,322
20111201|2011-02-04 03:00,4,14.7,14.72,14.66,14.72,111
20111201|2011-02-04 03:30,4,14.7,14.73,14.68,14.69,78
20111201|2011-02-04 04:00,4,14.68,14.68,14.62,14.64,534
20111201|2011-02-04 04:30,4,14.65,14.68,14.63,14.63,205
20111201|2011-02-04 05:00,4,14.65,14.66,14.65,14.66,32
20111201|2011-02-04 05:30,4,14.66,14.72,14.66,14.72,189
20111201|2011-02-04 06:00,4,14.69,14.72,14.69,14.7,15
20111201|2011-02-04 06:30,4,14.7,14.73,14.69,14.7,7
20111201|2011-02-04 07:00,4,14.7,14.74,14.68,14.72,140
20111201|2011-02-04 07:30,4,14.72,14.77,14.7,14.74,282
20111201|2011-02-04 08:00,4,14.74,14.78,14.73,14.74,356
20111201|2011-02-04 08:30,4,14.75,14.75,14.72,14.72,217
20111201|2011-02-04 09:00,4,14.73,14.76,14.72,14.72,301
20111201|2011-02-04 09:30,4,14.74,14.76,14.67,14.67,640
20111201|2011-02-04 10:00,4,14.72,14.77,14.67,14.69,574
20111201|2011-02-04 10:30,4,14.68,14.74,14.68,14.72,988
20111201|2011-02-07 01:00,7,14.68,14.71,14.65,14.69,195
20111201|2011-02-07 01:30,7,14.69,14.72,14.69,14.69,63
20111201|2011-02-07 02:00,7,14.72,14.77,14.68,14.73,468
20111201|2011-02-07 02:30,7,14.71,14.72,14.69,14.69,78
20111201|2011-02-07 03:00,7,14.69,14.72,14.67,14.69,498
20111201|2011-02-07 03:30,7,14.68,14.69,14.66,14.66,237
20111201|2011-02-07 04:00,7,14.68,14.68,14.62,14.63,457
20111201|2011-02-07 04:30,7,14.65,14.65,14.65,14.65,31
20111201|2011-02-07 05:00,7,14.63,14.65,14.62,14.62,78
20111201|2011-02-07 05:30,7,14.62,14.63,14.62,14.62,23
20111201|2011-02-07 06:00,7,14.62,14.64,14.61,14.63,156
20111201|2011-02-07 06:30,7,14.63,14.65,14.61,14.62,184
20111201|2011-02-07 07:00,7,14.62,14.64,14.59,14.61,417
20111201|2011-02-07 07:30,7,14.61,14.63,14.57,14.6,1121
20111201|2011-02-07 08:00,7,14.62,14.63,14.6,14.61,200
20111201|2011-02-07 08:30,7,14.6,14.65,14.6,14.61,449
20111201|2011-02-07 09:00,7,14.62,14.63,14.58,14.63,437
20111201|2011-02-07 09:30,7,14.63,14.68,14.61,14.62,337
20111201|2011-02-07 10:00,7,14.63,14.64,14.61,14.64,171
20111201|2011-02-07 10:30,7,14.63,14.65,14.62,14.62,466
20111201|2011-02-08 01:00,8,14.75,14.75,14.59,14.6,433
20111201|2011-02-08 01:30,8,14.6,14.63,14.56,14.57,337
20111201|2011-02-08 02:00,8,14.57,14.6,14.55,14.6,216
20111201|2011-02-08 02:30,8,14.57,14.57,14.53,14.53,369
20111201|2011-02-08 03:00,8,14.55,14.57,14.54,14.55,431
20111201|2011-02-08 03:30,8,14.56,14.58,14.56,14.57,16
20111201|2011-02-08 04:00,8,14.57,14.62,14.56,14.59,377
20111201|2011-02-08 04:30,8,14.6,14.61,14.54,14.55,833
20111201|2011-02-08 05:00,8,14.56,14.58,14.54,14.56,323
20111201|2011-02-08 05:30,8,14.57,14.57,14.57,14.57,61
20111201|2011-02-08 06:00,8,14.58,14.58,14.57,14.57,15
20111201|2011-02-08 06:30,8,14.58,14.58,14.56,14.58,192
20111201|2011-02-08 07:00,8,14.59,14.6,14.55,14.59,141
20111201|2011-02-08 07:30,8,14.59,14.64,14.59,14.62,313
20111201|2011-02-08 08:00,8,14.61,14.69,14.61,14.68,819
20111201|2011-02-08 08:30,8,14.68,14.68,14.64,14.65,356
20111201|2011-02-08 09:00,8,14.66,14.72,14.66,14.68,613
20111201|2011-02-08 09:30,8,14.68,14.72,14.63,14.71,468
20111201|2011-02-08 10:00,8,14.71,14.75,14.69,14.73,433
20111201|2011-02-08 10:30,8,14.73,14.74,14.69,14.73,776
20111201|2011-02-09 01:00,9,14.75,14.75,14.69,14.7,70
20111201|2011-02-09 01:30,9,14.72,14.73,14.72,14.73,94
20111201|2011-02-09 02:00,9,14.73,14.75,14.72,14.72,121
20111201|2011-02-09 02:30,9,14.74,14.77,14.71,14.73,451
20111201|2011-02-09 03:00,9,14.72,14.74,14.67,14.71,1152
20111201|2011-02-09 03:30,9,14.71,14.71,14.71,14.71,11
20111201|2011-02-09 04:00,9,14.71,14.71,14.7,14.71,57
20111201|2011-02-09 04:30,9,14.7,14.7,14.67,14.67,83
20111201|2011-02-09 05:00,9,14.7,14.71,14.7,14.71,84
20111201|2011-02-09 05:30,9,14.72,14.72,14.68,14.68,69
20111201|2011-02-09 06:00,9,14.7,14.7,14.68,14.7,87
20111201|2011-02-09 06:30,9,14.7,14.73,14.68,14.69,54
20111201|2011-02-09 07:00,9,14.69,14.69,14.69,14.69,6
20111201|2011-02-09 07:30,9,14.69,14.69,14.66,14.66,142
20111201|2011-02-09 08:00,9,14.66,14.69,14.66,14.69,147
20111201|2011-02-09 08:30,9,14.67,14.68,14.67,14.68,37
20111201|2011-02-09 09:00,9,14.69,14.72,14.69,14.72,243
20111201|2011-02-09 09:30,9,14.71,14.71,14.7,14.7,447
20111201|2011-02-09 10:00,9,14.69,14.69,14.64,14.66,560
20111201|2011-02-09 10:30,9,14.66,14.69,14.64,14.66,444
20111201|2011-02-10 01:00,10,14.7,14.7,14.67,14.67,16
20111201|2011-02-10 01:30,10,14.67,14.68,14.66,14.68,413
20111201|2011-02-10 02:00,10,14.67,14.7,14.67,14.69,183
20111201|2011-02-10 02:30,10,14.68,14.71,14.68,14.69,212
20111201|2011-02-10 03:00,10,14.69,14.72,14.68,14.68,194
20111201|2011-02-10 03:30,10,14.68,14.7,14.67,14.7,342
20111201|2011-02-10 04:00,10,14.71,14.72,14.66,14.7,1067
20111201|2011-02-10 04:30,10,14.71,14.72,14.67,14.71,176
20111201|2011-02-10 05:00,10,14.71,14.73,14.69,14.72,227
20111201|2011-02-10 05:30,10,14.73,14.73,14.7,14.72,41
20111201|2011-02-10 06:00,10,14.72,14.72,14.71,14.72,134
20111201|2011-02-10 06:30,10,14.72,14.75,14.72,14.73,289
20111201|2011-02-10 07:00,10,14.73,14.75,14.71,14.71,53
20111201|2011-02-10 07:30,10,14.72,14.73,14.71,14.72,101
20111201|2011-02-10 08:00,10,14.72,14.73,14.72,14.72,24
20111201|2011-02-10 08:30,10,14.73,14.73,14.71,14.71,140
20111201|2011-02-10 09:00,10,14.71,14.72,14.69,14.7,186
20111201|2011-02-10 09:30,10,14.7,14.7,14.68,14.7,166
20111201|2011-02-10 10:00,10,14.7,14.7,14.68,14.69,44
20111201|2011-02-10 10:30,10,14.7,14.7,14.66,14.7,363
20111201|2011-02-11 01:00,11,14.75,14.75,14.69,14.72,103
20111201|2011-02-11 01:30,11,14.72,14.8,14.71,14.72,705
20111201|2011-02-11 02:00,11,14.74,14.75,14.73,14.75,33
20111201|2011-02-11 02:30,11,14.73,14.75,14.72,14.75,180
20111201|2011-02-11 03:00,11,14.75,14.83,14.75,14.8,545
20111201|2011-02-11 03:30,11,14.79,14.8,14.79,14.8,209
20111201|2011-02-11 04:00,11,14.77,14.78,14.74,14.76,208
20111201|2011-02-11 04:30,11,14.78,14.78,14.76,14.78,21
20111201|2011-02-11 05:00,11,14.79,14.81,14.77,14.77,77
20111201|2011-02-11 05:30,11,14.79,14.82,14.79,14.82,47
20111201|2011-02-11 06:00,11,14.82,14.82,14.78,14.79,38
20111201|2011-02-11 06:30,11,14.81,14.84,14.81,14.84,109
20111201|2011-02-11 07:00,11,14.84,14.84,14.81,14.83,75
20111201|2011-02-11 07:30,11,14.82,14.87,14.81,14.86,446
20111201|2011-02-11 08:00,11,14.86,14.86,14.84,14.84,212
20111201|2011-02-11 08:30,11,14.83,14.88,14.83,14.87,300
20111201|2011-02-11 09:00,11,14.86,14.86,14.85,14.86,55
20111201|2011-02-11 09:30,11,14.86,14.9,14.86,14.88,622
20111201|2011-02-11 10:00,11,14.86,14.89,14.84,14.88,345
20111201|2011-02-11 10:30,11,14.86,14.9,14.86,14.9,888
20111201|2011-02-14 01:00,14,14.96,14.97,14.88,14.93,57
20111201|2011-02-14 01:30,14,14.93,14.94,14.85,14.87,174
20111201|2011-02-14 02:00,14,14.87,14.88,14.8,14.8,284
20111201|2011-02-14 02:30,14,14.81,14.82,14.77,14.79,205
20111201|2011-02-14 03:00,14,14.79,14.84,14.79,14.82,143
20111201|2011-02-14 03:30,14,14.83,14.83,14.83,14.83,1
20111201|2011-02-14 04:00,14,14.82,14.82,14.79,14.8,126
20111201|2011-02-14 04:30,14,14.8,14.81,14.79,14.8,148
20111201|2011-02-14 05:00,14,14.8,14.8,14.79,14.8,283
20111201|2011-02-14 05:30,14,14.8,14.82,14.79,14.81,52
20111201|2011-02-14 06:00,14,14.82,14.83,14.82,14.83,25
20111201|2011-02-14 06:30,14,14.82,14.83,14.82,14.82,28
20111201|2011-02-14 07:00,14,14.82,14.83,14.82,14.83,27
20111201|2011-02-14 07:30,14,14.83,14.88,14.83,14.87,188
20111201|2011-02-14 08:00,14,14.87,14.89,14.84,14.85,205
20111201|2011-02-14 08:30,14,14.86,14.88,14.85,14.88,226
20111201|2011-02-14 09:00,14,14.86,14.89,14.86,14.89,359
20111201|2011-02-14 09:30,14,14.89,14.91,14.88,14.91,182
20111201|2011-02-14 10:00,14,14.91,14.91,14.88,14.89,188
20111201|2011-02-14 10:30,14,14.89,14.91,14.89,14.91,382
20111201|2011-02-15 01:00,15,14.88,14.96,14.88,14.94,126
20111201|2011-02-15 01:30,15,14.94,14.95,14.9,14.93,287
20111201|2011-02-15 02:00,15,14.93,14.95,14.92,14.93,220
20111201|2011-02-15 02:30,15,14.93,14.95,14.86,14.87,152
20111201|2011-02-15 03:00,15,14.87,14.87,14.8,14.8,531
20111201|2011-02-15 03:30,15,14.81,14.85,14.8,14.82,164
20111201|2011-02-15 04:00,15,14.84,14.85,14.84,14.85,8
20111201|2011-02-15 04:30,15,14.83,14.84,14.82,14.83,45
20111201|2011-02-15 05:00,15,14.83,14.83,14.79,14.79,179
20111201|2011-02-15 05:30,15,14.82,14.82,14.78,14.8,98
20111201|2011-02-15 06:00,15,14.8,14.8,14.79,14.79,6
20111201|2011-02-15 06:30,15,14.78,14.78,14.75,14.76,340
20111201|2011-02-15 07:00,15,14.76,14.78,14.76,14.76,233
20111201|2011-02-15 07:30,15,14.76,14.81,14.76,14.78,407
20111201|2011-02-15 08:00,15,14.78,14.78,14.74,14.76,335
20111201|2011-02-15 08:30,15,14.76,14.77,14.74,14.77,42
20111201|2011-02-15 09:00,15,14.77,14.79,14.77,14.79,42
20111201|2011-02-15 09:30,15,14.79,14.79,14.79,14.79,32
20111201|2011-02-15 10:00,15,14.79,14.85,14.78,14.82,196
20111201|2011-02-15 10:30,15,14.81,14.81,14.78,14.78,628
20111201|2011-02-16 01:00,16,14.79,14.82,14.69,14.7,431
20111201|2011-02-16 01:30,16,14.72,14.72,14.69,14.71,124
20111201|2011-02-16 02:00,16,14.72,14.77,14.72,14.76,394
20111201|2011-02-16 02:30,16,14.76,14.76,14.71,14.73,186
20111201|2011-02-16 03:00,16,14.72,14.72,14.68,14.71,627
20111201|2011-02-16 03:30,16,14.71,14.72,14.71,14.72,77
20111201|2011-02-16 04:00,16,14.74,14.74,14.73,14.74,31
20111201|2011-02-16 04:30,16,14.74,14.74,14.73,14.73,38
20111201|2011-02-16 05:00,16,14.74,14.74,14.74,14.74,60
20111201|2011-02-16 05:30,16,14.74,14.74,14.74,14.74,3
20111201|2011-02-16 06:00,16,14.75,14.75,14.73,14.75,138
20111201|2011-02-16 06:30,16,14.75,14.75,14.75,14.75,61
20111201|2011-02-16 07:00,16,14.76,14.77,14.76,14.77,48
20111201|2011-02-16 07:30,16,14.77,14.78,14.74,14.75,620
20111201|2011-02-16 08:00,16,14.74,14.78,14.74,14.78,214
20111201|2011-02-16 08:30,16,14.79,14.81,14.79,14.79,363
20111201|2011-02-16 09:00,16,14.8,14.8,14.75,14.78,349
20111201|2011-02-16 09:30,16,14.79,14.81,14.77,14.79,808
20111201|2011-02-16 10:00,16,14.78,14.78,14.77,14.78,87
20111201|2011-02-16 10:30,16,14.79,14.82,14.77,14.79,836
20111201|2011-02-17 01:00,17,14.83,14.87,14.78,14.85,178
20111201|2011-02-17 01:30,17,14.87,14.87,14.82,14.84,279
20111201|2011-02-17 02:00,17,14.85,14.88,14.85,14.85,256
20111201|2011-02-17 02:30,17,14.85,14.86,14.83,14.83,133
20111201|2011-02-17 03:00,17,14.83,14.84,14.81,14.84,406
20111201|2011-02-17 03:30,17,14.84,14.84,14.82,14.82,12
20111201|2011-02-17 04:00,17,14.85,14.86,14.84,14.86,273
20111201|2011-02-17 04:30,17,14.86,14.87,14.83,14.85,101
20111201|2011-02-17 05:00,17,14.83,14.85,14.82,14.84,153
20111201|2011-02-17 06:00,17,14.84,14.84,14.84,14.84,7
20111201|2011-02-17 06:30,17,14.84,14.84,14.82,14.82,21
20111201|2011-02-17 07:00,17,14.85,14.86,14.84,14.86,106
20111201|2011-02-17 07:30,17,14.86,14.9,14.86,14.9,691
20111201|2011-02-17 08:00,17,14.91,14.91,14.88,14.91,161
20111201|2011-02-17 08:30,17,14.92,14.92,14.89,14.89,301
20111201|2011-02-17 09:00,17,14.88,14.88,14.87,14.87,77
20111201|2011-02-17 09:30,17,14.89,14.92,14.88,14.92,338
20111201|2011-02-17 10:00,17,14.93,14.93,14.91,14.92,205
20111201|2011-02-17 10:30,17,14.92,14.95,14.92,14.94,665
20111201|2011-02-17 11:00,17,14.94,14.94,14.94,14.94,1
20111201|2011-02-18 01:00,18,14.94,15,14.92,14.95,332
20111201|2011-02-18 01:30,18,14.96,14.98,14.93,14.98,260
20111201|2011-02-18 02:00,18,14.97,14.99,14.93,14.95,362
20111201|2011-02-18 02:30,18,14.95,15,14.94,14.98,350
20111201|2011-02-18 03:00,18,14.96,15.02,14.96,15.02,957
20111201|2011-02-18 03:30,18,15,15.03,14.96,14.99,318
20111201|2011-02-18 04:00,18,14.98,15,14.97,14.99,133
20111201|2011-02-18 04:30,18,14.98,14.98,14.97,14.97,198
20111201|2011-02-18 05:00,18,14.97,14.97,14.96,14.96,72
20111201|2011-02-18 05:30,18,14.96,15,14.96,14.99,186
20111201|2011-02-18 06:00,18,14.99,15.03,14.99,15.01,176
20111201|2011-02-18 06:30,18,15.01,15.02,14.98,14.99,266
20111201|2011-02-18 07:00,18,14.98,14.98,14.97,14.98,17
20111201|2011-02-18 07:30,18,14.98,14.98,14.96,14.96,73
20111201|2011-02-18 08:00,18,14.96,14.96,14.94,14.96,344
20111201|2011-02-18 08:30,18,14.97,14.99,14.96,14.99,82
20111201|2011-02-18 09:00,18,14.99,15.01,14.97,14.97,303
20111201|2011-02-18 09:30,18,14.98,14.99,14.97,14.97,14
20111201|2011-02-18 10:00,18,14.98,15,14.97,15,150
20111201|2011-02-18 10:30,18,14.99,15.02,14.96,14.99,399
20111201|2011-02-21 01:00,21,14.9,15.08,14.9,15.05,471
20111201|2011-02-21 01:30,21,15.08,15.09,15.03,15.08,509
20111201|2011-02-21 02:00,21,15.09,15.09,15.03,15.06,262
20111201|2011-02-21 02:30,21,15.05,15.07,15.05,15.07,306
20111201|2011-02-21 03:00,21,15.07,15.09,15.06,15.09,786
20111201|2011-02-21 03:30,21,15.09,15.11,15.07,15.11,992
20111201|2011-02-21 04:00,21,15.09,15.09,15.06,15.08,201
20111201|2011-02-21 04:30,21,15.08,15.14,15.08,15.12,690
20111201|2011-02-21 05:00,21,15.12,15.13,15.1,15.1,86
20111201|2011-02-21 05:30,21,15.1,15.11,15.1,15.1,31
20111201|2011-02-21 06:00,21,15.1,15.1,15.09,15.09,111
20111201|2011-02-21 06:30,21,15.09,15.09,15.09,15.09,28
20111201|2011-02-21 07:00,21,15.09,15.09,15.09,15.09,60
20111201|2011-02-21 07:30,21,15.09,15.1,15.07,15.1,252
20111201|2011-02-21 08:00,21,15.1,15.11,15.08,15.1,93
20111201|2011-02-21 08:30,21,15.1,15.14,15.1,15.14,478
20111201|2011-02-21 09:00,21,15.14,15.18,15.14,15.17,1984
20111201|2011-02-21 09:30,21,15.16,15.22,15.16,15.22,1380
20111201|2011-02-21 10:00,21,15.21,15.24,15.2,15.23,241
20111201|2011-02-21 10:30,21,15.23,15.26,15.22,15.26,602
20111201|2011-02-22 01:00,22,15.35,15.49,15.35,15.43,1462
20111201|2011-02-22 01:30,22,15.42,15.43,15.36,15.36,1285
20111201|2011-02-22 02:00,22,15.38,15.39,15.36,15.38,169
20111201|2011-02-22 02:30,22,15.38,15.38,15.33,15.36,192
20111201|2011-02-22 03:00,22,15.36,15.38,15.33,15.35,544
20111201|2011-02-22 03:30,22,15.33,15.34,15.31,15.34,157
20111201|2011-02-22 04:00,22,15.35,15.36,15.31,15.31,31
20111201|2011-02-22 04:30,22,15.33,15.35,15.29,15.33,466
20111201|2011-02-22 05:00,22,15.35,15.38,15.35,15.37,346
20111201|2011-02-22 05:30,22,15.36,15.37,15.33,15.33,157
20111201|2011-02-22 06:00,22,15.32,15.32,15.31,15.31,34
20111201|2011-02-22 06:30,22,15.33,15.34,15.3,15.31,63
20111201|2011-02-22 07:00,22,15.32,15.34,15.31,15.33,62
20111201|2011-02-22 07:30,22,15.34,15.35,15.32,15.32,63
20111201|2011-02-22 08:00,22,15.36,15.36,15.29,15.29,556
20111201|2011-02-22 08:30,22,15.3,15.33,15.26,15.26,686
20111201|2011-02-22 09:00,22,15.28,15.32,15.28,15.3,97
20111201|2011-02-22 09:30,22,15.31,15.33,15.25,15.33,469
20111201|2011-02-22 10:00,22,15.31,15.38,15.31,15.38,415
20111201|2011-02-22 10:30,22,15.38,15.4,15.34,15.37,417
20111201|2011-02-22 11:00,22,15.37,15.37,15.37,15.37,1
20111201|2011-02-23 01:00,23,15.35,15.37,15.34,15.36,28
20111201|2011-02-23 01:30,23,15.35,15.4,15.32,15.37,167
20111201|2011-02-23 02:00,23,15.37,15.38,15.34,15.37,331
20111201|2011-02-23 02:30,23,15.36,15.41,15.35,15.4,832
20111201|2011-02-23 03:00,23,15.38,15.4,15.37,15.37,168
20111201|2011-02-23 03:30,23,15.38,15.38,15.38,15.38,13
20111201|2011-02-23 04:00,23,15.37,15.37,15.25,15.27,748
20111201|2011-02-23 04:30,23,15.28,15.29,15.24,15.27,1434
20111201|2011-02-23 05:00,23,15.27,15.27,15.24,15.27,597
20111201|2011-02-23 05:30,23,15.27,15.29,15.27,15.29,78
20111201|2011-02-23 06:00,23,15.29,15.29,15.27,15.27,25
20111201|2011-02-23 06:30,23,15.28,15.28,15.2,15.2,507
20111201|2011-02-23 07:00,23,15.21,15.27,15.21,15.27,305
20111201|2011-02-23 07:30,23,15.26,15.27,15.22,15.27,127
20111201|2011-02-23 08:00,23,15.26,15.33,15.26,15.29,731
20111201|2011-02-23 08:30,23,15.3,15.37,15.3,15.37,681
20111201|2011-02-23 09:00,23,15.37,15.37,15.29,15.32,378
20111201|2011-02-23 09:30,23,15.33,15.34,15.32,15.32,39
20111201|2011-02-23 10:00,23,15.34,15.34,15.29,15.29,63
20111201|2011-02-23 10:30,23,15.33,15.33,15.28,15.29,211
20111201|2011-02-24 01:00,24,15.37,15.48,15.37,15.43,650
20111201|2011-02-24 01:30,24,15.44,15.52,15.41,15.46,853
20111201|2011-02-24 02:00,24,15.48,15.48,15.4,15.41,498
20111201|2011-02-24 02:30,24,15.43,15.45,15.39,15.42,586
20111201|2011-02-24 03:00,24,15.43,15.45,15.41,15.43,258
20111201|2011-02-24 03:30,24,15.43,15.43,15.38,15.38,344
20111201|2011-02-24 04:00,24,15.4,15.41,15.36,15.36,743
20111201|2011-02-24 04:30,24,15.37,15.41,15.36,15.41,133
20111201|2011-02-24 05:00,24,15.4,15.41,15.37,15.37,476
20111201|2011-02-24 05:30,24,15.37,15.38,15.36,15.37,138
20111201|2011-02-24 06:00,24,15.36,15.38,15.36,15.37,27
20111201|2011-02-24 06:30,24,15.4,15.42,15.39,15.42,106
20111201|2011-02-24 07:00,24,15.42,15.45,15.41,15.43,889
20111201|2011-02-24 07:30,24,15.43,15.43,15.37,15.38,440
20111201|2011-02-24 08:00,24,15.39,15.4,15.35,15.37,474
20111201|2011-02-24 08:30,24,15.38,15.41,15.36,15.38,331
20111201|2011-02-24 09:00,24,15.39,15.4,15.34,15.35,737
20111201|2011-02-24 09:30,24,15.36,15.36,15.34,15.34,161
20111201|2011-02-24 10:00,24,15.34,15.37,15.33,15.36,390
20111201|2011-02-24 10:30,24,15.37,15.42,15.36,15.42,465
20111201|2011-02-25 01:00,25,15.42,15.42,15.3,15.32,91
20111201|2011-02-25 01:30,25,15.35,15.36,15.27,15.33,295
20111201|2011-02-25 02:00,25,15.31,15.33,15.22,15.22,296
20111201|2011-02-25 02:30,25,15.22,15.3,15.22,15.26,459
20111201|2011-02-25 03:00,25,15.3,15.34,15.28,15.29,215
20111201|2011-02-25 03:30,25,15.29,15.3,15.27,15.28,89
20111201|2011-02-25 04:00,25,15.28,15.3,15.28,15.3,58
20111201|2011-02-25 04:30,25,15.32,15.32,15.3,15.3,3
20111201|2011-02-25 05:00,25,15.31,15.39,15.31,15.35,490
20111201|2011-02-25 05:30,25,15.35,15.37,15.33,15.37,136
20111201|2011-02-25 06:00,25,15.37,15.39,15.37,15.39,38
20111201|2011-02-25 06:30,25,15.38,15.39,15.38,15.38,8
20111201|2011-02-25 07:00,25,15.35,15.37,15.35,15.37,3
20111201|2011-02-25 07:30,25,15.35,15.37,15.35,15.35,19
20111201|2011-02-25 08:00,25,15.36,15.36,15.33,15.36,121
20111201|2011-02-25 08:30,25,15.33,15.35,15.33,15.34,22
20111201|2011-02-25 09:00,25,15.32,15.33,15.29,15.31,171
20111201|2011-02-25 09:30,25,15.33,15.35,15.31,15.35,263
20111201|2011-02-25 10:00,25,15.36,15.41,15.36,15.4,148
20111201|2011-02-25 10:30,25,15.37,15.45,15.37,15.45,372
20111201|2011-02-28 01:00,28,15.48,15.49,15.42,15.46,30
20111201|2011-02-28 01:30,28,15.46,15.47,15.45,15.47,202
20111201|2011-02-28 02:00,28,15.48,15.58,15.47,15.47,1766
20111201|2011-02-28 02:30,28,15.49,15.49,15.44,15.45,335
20111201|2011-02-28 03:00,28,15.45,15.52,15.44,15.46,634
20111201|2011-02-28 03:30,28,15.47,15.48,15.45,15.45,125
20111201|2011-02-28 04:00,28,15.48,15.48,15.43,15.45,170
20111201|2011-02-28 04:30,28,15.45,15.47,15.45,15.46,307
20111201|2011-02-28 05:00,28,15.46,15.46,15.44,15.44,5
20111201|2011-02-28 05:30,28,15.44,15.46,15.43,15.46,31
20111201|2011-02-28 06:00,28,15.46,15.52,15.45,15.5,435
20111201|2011-02-28 06:30,28,15.51,15.51,15.49,15.51,223
20111201|2011-02-28 07:00,28,15.5,15.52,15.5,15.5,449
20111201|2011-02-28 07:30,28,15.51,15.51,15.46,15.47,189
20111201|2011-02-28 08:00,28,15.48,15.5,15.47,15.48,44
20111201|2011-02-28 08:30,28,15.5,15.53,15.5,15.5,57
20111201|2011-02-28 09:00,28,15.5,15.53,15.49,15.51,84
20111201|2011-02-28 09:30,28,15.51,15.54,15.51,15.52,284
20111201|2011-02-28 10:00,28,15.51,15.52,15.48,15.52,11
20111201|2011-02-28 10:30,28,15.51,15.54,15.5,15.54,290
20111201|2011-03-01 01:00,1,15.53,15.53,15.45,15.48,47
20111201|2011-03-01 01:30,1,15.49,15.5,15.48,15.48,302
20111201|2011-03-01 02:00,1,15.5,15.51,15.47,15.5,242
20111201|2011-03-01 02:30,1,15.49,15.49,15.44,15.45,144
20111201|2011-03-01 03:00,1,15.45,15.48,15.45,15.48,83
20111201|2011-03-01 03:30,1,15.46,15.49,15.44,15.48,196
20111201|2011-03-01 04:00,1,15.47,15.48,15.47,15.47,48
20111201|2011-03-01 04:30,1,15.47,15.47,15.46,15.46,129
20111201|2011-03-01 05:00,1,15.45,15.46,15.43,15.43,185
20111201|2011-03-01 05:30,1,15.43,15.44,15.42,15.43,331
20111201|2011-03-01 06:00,1,15.43,15.45,15.42,15.42,21
20111201|2011-03-01 06:30,1,15.44,15.48,15.44,15.46,92
20111201|2011-03-01 07:00,1,15.47,15.48,15.46,15.47,201
20111201|2011-03-01 07:30,1,15.48,15.5,15.48,15.49,269
20111201|2011-03-01 08:00,1,15.5,15.5,15.47,15.48,272
20111201|2011-03-01 08:30,1,15.5,15.51,15.48,15.48,394
20111201|2011-03-01 09:00,1,15.48,15.48,15.45,15.47,264
20111201|2011-03-01 09:30,1,15.46,15.46,15.45,15.45,134
20111201|2011-03-01 10:00,1,15.46,15.5,15.46,15.5,334
20111201|2011-03-01 10:30,1,15.5,15.52,15.49,15.52,234
20111201|2011-03-02 01:00,2,15.57,15.57,15.5,15.54,144
20111201|2011-03-02 01:30,2,15.55,15.58,15.52,15.52,130
20111201|2011-03-02 02:00,2,15.51,15.55,15.47,15.53,878
20111201|2011-03-02 02:30,2,15.54,15.54,15.51,15.52,14
20111201|2011-03-02 03:00,2,15.51,15.52,15.48,15.5,410
20111201|2011-03-02 03:30,2,15.53,15.54,15.51,15.54,519
20111201|2011-03-02 04:00,2,15.52,15.53,15.5,15.52,47
20111201|2011-03-02 04:30,2,15.52,15.53,15.51,15.51,109
20111201|2011-03-02 05:00,2,15.5,15.51,15.5,15.51,92
20111201|2011-03-02 05:30,2,15.52,15.52,15.51,15.52,40
20111201|2011-03-02 06:00,2,15.52,15.52,15.52,15.52,2
20111201|2011-03-02 06:30,2,15.51,15.51,15.51,15.51,15
20111201|2011-03-02 07:00,2,15.52,15.52,15.51,15.51,109
20111201|2011-03-02 07:30,2,15.53,15.55,15.51,15.51,303
20111201|2011-03-02 08:00,2,15.52,15.54,15.52,15.54,46
20111201|2011-03-02 08:30,2,15.53,15.56,15.53,15.54,166
20111201|2011-03-02 09:00,2,15.53,15.57,15.53,15.57,131
20111201|2011-03-02 09:30,2,15.57,15.59,15.55,15.55,175
20111201|2011-03-02 10:00,2,15.57,15.65,15.56,15.64,1482
20111201|2011-03-02 10:30,2,15.63,15.64,15.59,15.62,660
20111201|2011-03-03 01:00,3,15.57,15.63,15.57,15.6,334
20111201|2011-03-03 01:30,3,15.57,15.57,15.55,15.55,126
20111201|2011-03-03 02:00,3,15.55,15.6,15.55,15.6,269
20111201|2011-03-03 02:30,3,15.59,15.63,15.59,15.61,491
20111201|2011-03-03 03:00,3,15.6,15.62,15.58,15.58,53
20111201|2011-03-03 03:30,3,15.62,15.62,15.58,15.59,125
20111201|2011-03-03 04:00,3,15.59,15.6,15.58,15.6,131
20111201|2011-03-03 04:30,3,15.59,15.62,15.59,15.59,157
20111201|2011-03-03 05:00,3,15.61,15.61,15.57,15.57,131
20111201|2011-03-03 05:30,3,15.57,15.58,15.56,15.56,59
20111201|2011-03-03 06:00,3,15.57,15.57,15.52,15.53,275
20111201|2011-03-03 06:30,3,15.53,15.53,15.45,15.47,682
20111201|2011-03-03 07:00,3,15.46,15.49,15.46,15.49,191
20111201|2011-03-03 07:30,3,15.5,15.54,15.47,15.49,327
20111201|2011-03-03 08:00,3,15.48,15.52,15.47,15.49,244
20111201|2011-03-03 08:30,3,15.52,15.54,15.49,15.51,81
20111201|2011-03-03 09:00,3,15.51,15.55,15.5,15.55,521
20111201|2011-03-03 09:30,3,15.55,15.56,15.5,15.52,345
20111201|2011-03-03 10:00,3,15.51,15.51,15.48,15.48,160
20111201|2011-03-03 10:30,3,15.48,15.48,15.41,15.45,547
20111201|2011-03-04 01:00,4,15.48,15.48,15.36,15.39,798
20111201|2011-03-04 01:30,4,15.38,15.44,15.38,15.42,263
20111201|2011-03-04 02:00,4,15.43,15.45,15.4,15.44,464
20111201|2011-03-04 02:30,4,15.45,15.47,15.43,15.45,88
20111201|2011-03-04 03:00,4,15.46,15.49,15.45,15.48,134
20111201|2011-03-04 03:30,4,15.49,15.51,15.46,15.46,321
20111201|2011-03-04 04:00,4,15.47,15.47,15.45,15.46,281
20111201|2011-03-04 04:30,4,15.46,15.48,15.45,15.48,114
20111201|2011-03-04 05:00,4,15.48,15.5,15.45,15.46,137
20111201|2011-03-04 05:30,4,15.48,15.48,15.44,15.48,38
20111201|2011-03-04 06:00,4,15.45,15.45,15.45,15.45,1
20111201|2011-03-04 06:30,4,15.48,15.55,15.48,15.55,405
20111201|2011-03-04 07:00,4,15.55,15.6,15.55,15.58,426
20111201|2011-03-04 07:30,4,15.58,15.65,15.58,15.64,817
20111201|2011-03-04 08:00,4,15.65,15.71,15.58,15.71,1014
20111201|2011-03-04 08:30,4,15.71,15.74,15.68,15.74,360
20111201|2011-03-04 09:00,4,15.73,15.82,15.72,15.78,1263
20111201|2011-03-04 09:30,4,15.77,15.81,15.71,15.81,737
20111201|2011-03-04 10:00,4,15.81,15.85,15.78,15.82,401
20111201|2011-03-04 10:30,4,15.82,15.85,15.8,15.8,1169
20111201|2011-03-07 01:00,7,15.88,16.02,15.81,15.93,987
20111201|2011-03-07 01:30,7,15.97,15.98,15.92,15.93,466
20111201|2011-03-07 02:00,7,15.93,15.95,15.91,15.94,339
20111201|2011-03-07 02:30,7,15.94,16,15.91,16,1250
20111201|2011-03-07 03:00,7,15.99,16.02,15.95,15.95,581
20111201|2011-03-07 03:30,7,15.97,15.99,15.96,15.96,339
20111201|2011-03-07 04:00,7,15.96,16,15.92,15.99,831
20111201|2011-03-07 04:30,7,15.99,16.01,15.96,16,442
20111201|2011-03-07 05:00,7,15.99,16.02,15.96,15.96,264
20111201|2011-03-07 05:30,7,15.96,15.96,15.87,15.87,795
20111201|2011-03-07 06:00,7,15.88,15.96,15.87,15.92,251
20111201|2011-03-07 06:30,7,15.89,15.91,15.88,15.89,80
20111201|2011-03-07 07:00,7,15.91,15.95,15.91,15.92,88
20111201|2011-03-07 07:30,7,15.92,15.94,15.88,15.93,217
20111201|2011-03-07 08:00,7,15.93,15.93,15.89,15.9,613
20111201|2011-03-07 08:30,7,15.89,15.89,15.84,15.87,778
20111201|2011-03-07 09:00,7,15.85,15.9,15.85,15.9,533
20111201|2011-03-07 09:30,7,15.91,15.92,15.9,15.9,143
20111201|2011-03-07 10:00,7,15.88,15.92,15.88,15.92,235
20111201|2011-03-07 10:30,7,15.91,15.92,15.85,15.86,247
20111201|2011-03-08 01:00,8,15.8,15.8,15.72,15.76,531
20111201|2011-03-08 01:30,8,15.78,15.82,15.75,15.75,618
20111201|2011-03-08 02:00,8,15.73,15.82,15.72,15.79,410
20111201|2011-03-08 02:30,8,15.79,15.79,15.75,15.75,131
20111201|2011-03-08 03:00,8,15.78,15.79,15.77,15.77,47
20111201|2011-03-08 03:30,8,15.77,15.82,15.77,15.8,96
20111201|2011-03-08 04:00,8,15.78,15.82,15.78,15.82,96
20111201|2011-03-08 04:30,8,15.81,15.82,15.79,15.8,69
20111201|2011-03-08 05:00,8,15.8,15.83,15.8,15.81,360
20111201|2011-03-08 05:30,8,15.82,15.82,15.8,15.8,144
20111201|2011-03-08 06:00,8,15.8,15.81,15.76,15.78,161
20111201|2011-03-08 06:30,8,15.78,15.78,15.76,15.77,112
20111201|2011-03-08 07:00,8,15.77,15.77,15.72,15.73,310
20111201|2011-03-08 07:30,8,15.73,15.77,15.72,15.76,153
20111201|2011-03-08 08:00,8,15.77,15.77,15.74,15.75,247
20111201|2011-03-08 08:30,8,15.77,15.81,15.71,15.71,612
20111201|2011-03-08 09:00,8,15.74,15.77,15.73,15.75,118
20111201|2011-03-08 09:30,8,15.76,15.84,15.75,15.8,627
20111201|2011-03-08 10:00,8,15.82,15.88,15.78,15.85,564
20111201|2011-03-08 10:30,8,15.82,15.93,15.82,15.9,976
20111201|2011-03-09 01:00,9,15.94,15.94,15.85,15.9,433
20111201|2011-03-09 01:30,9,15.91,15.93,15.85,15.92,230
20111201|2011-03-09 02:00,9,15.91,15.97,15.91,15.93,453
20111201|2011-03-09 02:30,9,15.95,16.01,15.94,15.96,979
20111201|2011-03-09 03:00,9,15.96,15.97,15.93,15.97,250
20111201|2011-03-09 03:30,9,15.97,15.97,15.93,15.93,196
20111201|2011-03-09 04:00,9,15.94,15.95,15.92,15.93,638
20111201|2011-03-09 04:30,9,15.92,15.92,15.87,15.87,205
20111201|2011-03-09 05:00,9,15.88,15.89,15.87,15.89,245
20111201|2011-03-09 05:30,9,15.88,15.89,15.86,15.88,127
20111201|2011-03-09 06:00,9,15.88,15.88,15.86,15.86,66
20111201|2011-03-09 06:30,9,15.86,15.86,15.77,15.79,435
20111201|2011-03-09 07:00,9,15.8,15.87,15.8,15.84,255
20111201|2011-03-09 07:30,9,15.86,15.87,15.82,15.83,140
20111201|2011-03-09 08:00,9,15.83,15.9,15.81,15.9,535
20111201|2011-03-09 08:30,9,15.9,15.91,15.85,15.86,675
20111201|2011-03-09 09:00,9,15.86,15.86,15.82,15.85,466
20111201|2011-03-09 09:30,9,15.85,15.89,15.85,15.87,174
20111201|2011-03-09 10:00,9,15.87,15.88,15.85,15.87,46
20111201|2011-03-09 10:30,9,15.88,15.9,15.86,15.88,199
20111201|2011-03-10 01:00,10,15.93,15.93,15.93,15.93,21
20111201|2011-03-10 01:30,10,15.89,15.89,15.86,15.86,24
20111201|2011-03-10 02:00,10,15.89,15.89,15.8,15.84,421
20111201|2011-03-10 02:30,10,15.84,15.84,15.81,15.83,274
20111201|2011-03-10 03:00,10,15.82,15.82,15.77,15.78,268
20111201|2011-03-10 03:30,10,15.78,15.8,15.76,15.77,260
20111201|2011-03-10 04:00,10,15.79,15.93,15.79,15.79,1478
20111201|2011-03-10 04:30,10,15.79,15.8,15.76,15.76,226
20111201|2011-03-10 05:00,10,15.79,15.79,15.72,15.74,458
20111201|2011-03-10 05:30,10,15.75,15.76,15.71,15.71,303
20111201|2011-03-10 06:00,10,15.72,15.76,15.71,15.76,30
20111201|2011-03-10 06:30,10,15.74,15.75,15.72,15.75,145
20111201|2011-03-10 07:00,10,15.73,15.78,15.73,15.78,39
20111201|2011-03-10 07:30,10,15.78,15.8,15.76,15.8,135
20111201|2011-03-10 08:00,10,15.76,15.79,15.76,15.79,56
20111201|2011-03-10 08:30,10,15.77,15.79,15.76,15.79,29
20111201|2011-03-10 09:00,10,15.79,15.79,15.73,15.73,158
20111201|2011-03-10 09:30,10,15.72,15.75,15.71,15.75,186
20111201|2011-03-10 10:00,10,15.75,15.77,15.75,15.77,242
20111201|2011-03-10 10:30,10,15.75,15.8,15.73,15.74,675
20111201|2011-03-11 01:00,11,15.74,15.74,15.65,15.72,188
20111201|2011-03-11 01:30,11,15.69,15.75,15.66,15.73,427
20111201|2011-03-11 02:00,11,15.73,15.75,15.72,15.75,109
20111201|2011-03-11 02:30,11,15.72,15.84,15.72,15.82,166
20111201|2011-03-11 03:00,11,15.8,15.8,15.76,15.78,138
20111201|2011-03-11 03:30,11,15.79,15.79,15.75,15.75,73
20111201|2011-03-11 04:00,11,15.77,15.84,15.77,15.84,246
20111201|2011-03-11 04:30,11,15.83,15.84,15.79,15.79,116
20111201|2011-03-11 05:00,11,15.8,15.8,15.74,15.74,213
20111201|2011-03-11 05:30,11,15.77,15.78,15.74,15.78,52
20111201|2011-03-11 06:00,11,15.78,15.82,15.78,15.8,173
20111201|2011-03-11 06:30,11,15.8,15.81,15.78,15.8,37
20111201|2011-03-11 07:00,11,15.81,15.83,15.8,15.8,113
20111201|2011-03-11 07:30,11,15.81,15.81,15.8,15.8,213
20111201|2011-03-11 08:00,11,15.8,15.8,15.77,15.77,45
20111201|2011-03-11 08:30,11,15.79,15.8,15.78,15.8,148
20111201|2011-03-11 09:00,11,15.81,15.81,15.79,15.79,44
20111201|2011-03-11 09:30,11,15.79,15.79,15.74,15.74,232
20111201|2011-03-11 10:00,11,15.73,15.78,15.73,15.76,261
20111201|2011-03-11 10:30,11,15.75,15.75,15.71,15.75,573
20111201|2011-03-14 02:00,14,15.8,16.15,15.8,16.12,1967
20111201|2011-03-14 02:30,14,16.14,16.18,16.05,16.05,1047
20111201|2011-03-14 03:00,14,16.08,16.09,16.06,16.08,469
20111201|2011-03-14 03:30,14,16.09,16.15,16.06,16.07,716
20111201|2011-03-14 04:00,14,16.07,16.09,16.06,16.07,207
20111201|2011-03-14 04:30,14,16.07,16.15,16.07,16.1,714
20111201|2011-03-14 05:00,14,16.07,16.1,16.06,16.09,218
20111201|2011-03-14 05:30,14,16.06,16.09,16.06,16.09,13
20111201|2011-03-14 06:00,14,16.06,16.11,16.06,16.11,8
20111201|2011-03-14 06:30,14,16.11,16.35,16.1,16.34,1841
20111201|2011-03-14 07:00,14,16.32,16.48,16.3,16.42,1333
20111201|2011-03-14 07:30,14,16.42,16.43,16.32,16.32,631
20111201|2011-03-14 08:00,14,16.35,16.43,16.35,16.37,446
20111201|2011-03-14 08:30,14,16.4,16.42,16.4,16.42,282
20111201|2011-03-14 09:00,14,16.42,16.51,16.42,16.5,707
20111201|2011-03-14 09:30,14,16.5,16.51,16.44,16.48,415
20111201|2011-03-14 10:00,14,16.46,16.58,16.42,16.58,658
20111201|2011-03-14 10:30,14,16.57,16.65,16.55,16.58,1036
20111201|2011-03-14 11:00,14,16.58,16.63,16.56,16.6,806
20111201|2011-03-14 11:30,14,16.6,16.62,16.58,16.59,826
20111201|2011-03-15 02:00,15,16.6,16.8,16.6,16.71,1236
20111201|2011-03-15 02:30,15,16.69,16.91,16.62,16.9,2039
20111201|2011-03-15 03:00,15,16.87,16.87,16.71,16.74,955
20111201|2011-03-15 03:30,15,16.74,16.77,16.69,16.76,696
20111201|2011-03-15 04:00,15,16.74,16.74,16.61,16.64,557
20111201|2011-03-15 04:30,15,16.64,16.69,16.58,16.58,1328
20111201|2011-03-15 05:00,15,16.56,16.61,16.52,16.6,1078
20111201|2011-03-15 05:30,15,16.6,17,16.6,16.98,2580
20111201|2011-03-15 06:00,15,16.95,17.31,16.86,17.17,4288
20111201|2011-03-15 06:30,15,17.17,17.29,17.12,17.25,1940
20111201|2011-03-15 07:00,15,17.22,17.37,17.2,17.29,1272
20111201|2011-03-15 07:30,15,17.29,17.49,17.29,17.37,1215
20111201|2011-03-15 08:00,15,17.4,17.47,17.35,17.4,635
20111201|2011-03-15 08:30,15,17.36,17.36,17.18,17.25,1257
20111201|2011-03-15 09:00,15,17.27,17.46,17.26,17.45,1650
20111201|2011-03-15 09:30,15,17.45,17.45,17.32,17.39,677
20111201|2011-03-15 10:00,15,17.4,17.41,17.29,17.29,580
20111201|2011-03-15 10:30,15,17.28,17.32,17.21,17.22,566
20111201|2011-03-15 11:00,15,17.26,17.33,17.26,17.32,820
20111201|2011-03-15 11:30,15,17.32,17.32,17.18,17.21,1335
20111201|2011-03-16 02:00,16,17.29,17.45,17.17,17.45,1942
20111201|2011-03-16 02:30,16,17.47,17.75,17.43,17.69,4152
20111201|2011-03-16 03:00,16,17.67,17.76,17.57,17.57,1751
20111201|2011-03-16 03:30,16,17.6,17.73,17.57,17.7,1596
20111201|2011-03-16 04:00,16,17.7,17.7,17.65,17.69,553
20111201|2011-03-16 04:30,16,17.69,17.73,17.63,17.66,1593
20111201|2011-03-16 05:00,16,17.66,17.66,17.57,17.61,1228
20111201|2011-03-16 05:30,16,17.58,17.58,17.46,17.54,804
20111201|2011-03-16 06:00,16,17.51,17.57,17.46,17.57,642
20111201|2011-03-16 06:30,16,17.56,17.65,17.42,17.42,960
20111201|2011-03-16 07:00,16,17.44,17.46,17.29,17.36,2244
20111201|2011-03-16 07:30,16,17.36,17.4,17.28,17.32,432
20111201|2011-03-16 08:00,16,17.32,17.39,17.32,17.35,429
20111201|2011-03-16 08:30,16,17.35,17.41,17.34,17.37,398
20111201|2011-03-16 09:00,16,17.38,17.44,17.25,17.26,997
20111201|2011-03-16 09:30,16,17.31,17.35,17.02,17.16,1258
20111201|2011-03-16 10:00,16,17.16,17.39,17.05,17.34,2164
20111201|2011-03-16 10:30,16,17.33,17.36,17.26,17.31,455
20111201|2011-03-16 11:00,16,17.32,17.32,17.23,17.3,485
20111201|2011-03-16 11:30,16,17.3,17.3,17.21,17.22,686
20111201|2011-03-17 02:00,17,17.2,17.42,17.2,17.35,554
20111201|2011-03-17 02:30,17,17.36,17.36,17.15,17.23,528
20111201|2011-03-17 03:00,17,17.24,17.26,17,17.19,1174
20111201|2011-03-17 03:30,17,17.19,17.22,17.07,17.09,742
20111201|2011-03-17 04:00,17,17.08,17.1,17.04,17.05,834
20111201|2011-03-17 04:30,17,17.05,17.05,16.9,16.95,4146
20111201|2011-03-17 05:00,17,16.97,16.98,16.85,16.98,1985
20111201|2011-03-17 05:30,17,16.98,16.99,16.93,16.96,654
20111201|2011-03-17 06:00,17,16.96,17.04,16.96,17.04,344
20111201|2011-03-17 06:30,17,17.05,17.15,17.05,17.15,522
20111201|2011-03-17 07:00,17,17.14,17.15,17.08,17.08,372
20111201|2011-03-17 07:30,17,17.12,17.15,17.1,17.13,132
20111201|2011-03-17 08:00,17,17.14,17.2,17.13,17.13,730
20111201|2011-03-17 08:30,17,17.13,17.13,16.99,17.05,831
20111201|2011-03-17 09:00,17,17.04,17.04,16.97,17,362
20111201|2011-03-17 09:30,17,17.01,17.04,16.96,16.97,133
20111201|2011-03-17 10:00,17,16.97,17.08,16.97,17.05,286
20111201|2011-03-17 10:30,17,17,17.03,16.97,17,368
20111201|2011-03-17 11:00,17,16.99,17,16.9,16.9,516
20111201|2011-03-17 11:30,17,16.92,16.92,16.75,16.79,2117
20111201|2011-03-18 02:00,18,16.97,17.19,16.95,17.1,904
20111201|2011-03-18 02:30,18,17.08,17.14,16.96,17.14,761
20111201|2011-03-18 03:00,18,17.1,17.23,16.9,16.9,1467
20111201|2011-03-18 03:30,18,16.9,16.98,16.85,16.96,180
20111201|2011-03-18 04:00,18,16.92,16.92,16.83,16.83,564
20111201|2011-03-18 04:30,18,16.83,16.86,16.83,16.86,189
20111201|2011-03-18 05:00,18,16.85,16.91,16.85,16.91,198
20111201|2011-03-18 05:30,18,16.9,16.9,16.83,16.84,172
20111201|2011-03-18 06:00,18,16.82,16.83,16.75,16.78,1078
20111201|2011-03-18 06:30,18,16.78,16.82,16.78,16.82,403
20111201|2011-03-18 07:00,18,16.84,16.91,16.83,16.91,741
20111201|2011-03-18 07:30,18,16.9,16.9,16.73,16.86,1870
20111201|2011-03-18 08:00,18,16.88,16.95,16.85,16.92,1064
20111201|2011-03-18 08:30,18,16.89,17.02,16.86,16.92,627
20111201|2011-03-18 09:00,18,16.95,16.98,16.91,16.98,41
20111201|2011-03-18 09:30,18,16.95,17.17,16.95,17.06,939
20111201|2011-03-18 10:00,18,17.06,17.27,17.06,17.2,810
20111201|2011-03-18 10:30,18,17.17,17.2,17.15,17.18,265
20111201|2011-03-18 11:00,18,17.14,17.15,17.11,17.11,50
20111201|2011-03-18 11:30,18,17.1,17.24,17.1,17.24,381
20111201|2011-03-21 02:00,21,17.2,17.22,16.96,16.99,324
20111201|2011-03-21 02:30,21,17,17.09,16.97,17.07,250
20111201|2011-03-21 03:00,21,17.08,17.08,17.06,17.06,262
20111201|2011-03-21 03:30,21,17.02,17.07,17.02,17.07,60
20111201|2011-03-21 04:00,21,17.05,17.06,17.04,17.04,45
20111201|2011-03-21 04:30,21,17.02,17.02,16.96,17,101
20111201|2011-03-21 05:00,21,17.01,17.03,16.99,17.03,126
20111201|2011-03-21 05:30,21,17.06,17.13,17.03,17.11,764
20111201|2011-03-21 06:00,21,17.1,17.13,17.09,17.13,188
20111201|2011-03-21 06:30,21,17.09,17.1,17.04,17.07,232
20111201|2011-03-21 07:00,21,17.05,17.1,17.03,17.03,227
20111201|2011-03-21 07:30,21,17.03,17.09,17.01,17.06,233
20111201|2011-03-21 08:00,21,17.04,17.07,17.01,17.01,212
20111201|2011-03-21 08:30,21,17.02,17.04,16.99,17.02,599
20111201|2011-03-21 09:00,21,17.02,17.04,16.97,17,124
20111201|2011-03-21 09:30,21,17.04,17.04,17.01,17.02,64
20111201|2011-03-21 10:00,21,16.99,17.01,16.98,17,78
20111201|2011-03-21 10:30,21,17,17.01,16.89,16.89,406
20111201|2011-03-21 11:00,21,16.88,16.93,16.88,16.88,645
20111201|2011-03-21 11:30,21,16.87,16.93,16.81,16.91,632
20111201|2011-03-22 02:00,22,16.85,16.86,16.83,16.86,191
20111201|2011-03-22 02:30,22,16.86,16.89,16.77,16.83,479
20111201|2011-03-22 03:00,22,16.82,16.91,16.81,16.91,619
20111201|2011-03-22 03:30,22,16.91,16.96,16.9,16.92,1320
20111201|2011-03-22 04:00,22,16.91,16.92,16.86,16.9,260
20111201|2011-03-22 04:30,22,16.87,16.91,16.86,16.88,81
20111201|2011-03-22 05:00,22,16.89,16.91,16.86,16.9,142
20111201|2011-03-22 05:30,22,16.89,16.92,16.88,16.88,111
20111201|2011-03-22 06:00,22,16.87,16.92,16.86,16.9,162
20111201|2011-03-22 06:30,22,16.89,16.99,16.89,16.96,893
20111201|2011-03-22 07:00,22,16.94,16.98,16.92,16.97,288
20111201|2011-03-22 07:30,22,16.95,16.95,16.84,16.9,340
20111201|2011-03-22 08:00,22,16.9,16.9,16.86,16.89,70
20111201|2011-03-22 08:30,22,16.88,16.88,16.82,16.85,221
20111201|2011-03-22 09:00,22,16.85,16.91,16.85,16.88,264
20111201|2011-03-22 09:30,22,16.9,16.91,16.89,16.9,126
20111201|2011-03-22 10:00,22,16.88,16.91,16.88,16.88,296
20111201|2011-03-22 10:30,22,16.87,16.87,16.8,16.8,892
20111201|2011-03-22 11:00,22,16.78,16.99,16.77,16.97,1761
20111201|2011-03-22 11:30,22,16.96,17,16.9,16.92,648
20111201|2011-03-23 02:00,23,16.99,17.03,16.95,17,1353
20111201|2011-03-23 02:30,23,17,17.04,16.96,17,552
20111201|2011-03-23 03:00,23,17,17.05,16.98,17.04,447
20111201|2011-03-23 03:30,23,17.04,17.1,17.04,17.06,1882
20111201|2011-03-23 04:00,23,17.06,17.08,17.04,17.07,133
20111201|2011-03-23 04:30,23,17.05,17.09,17.05,17.09,344
20111201|2011-03-23 05:00,23,17.08,17.13,17.07,17.13,507
20111201|2011-03-23 05:30,23,17.14,17.14,17.08,17.09,393
20111201|2011-03-23 06:00,23,17.09,17.11,17.05,17.06,265
20111201|2011-03-23 06:30,23,17.06,17.08,17.03,17.05,191
20111201|2011-03-23 07:00,23,17.06,17.06,17.02,17.04,107
20111201|2011-03-23 07:30,23,17.04,17.07,17.04,17.05,175
20111201|2011-03-23 08:00,23,17.03,17.03,16.98,16.99,660
20111201|2011-03-23 08:30,23,17.01,17.03,16.99,17.03,403
20111201|2011-03-23 09:00,23,17.03,17.08,17.03,17.08,697
20111201|2011-03-23 09:30,23,17.07,17.07,17.05,17.05,193
20111201|2011-03-23 10:00,23,17.03,17.03,16.92,16.93,960
20111201|2011-03-23 10:30,23,16.94,16.99,16.94,16.99,174
20111201|2011-03-23 11:00,23,16.98,17,16.95,16.95,229
20111201|2011-03-23 11:30,23,16.96,17,16.93,16.96,459
20111201|2011-03-24 02:00,24,17.04,17.04,16.94,17.01,376
20111201|2011-03-24 02:30,24,17,17,16.86,16.87,557
20111201|2011-03-24 03:00,24,16.86,16.89,16.77,16.82,688
20111201|2011-03-24 03:30,24,16.85,16.89,16.8,16.88,390
20111201|2011-03-24 04:00,24,16.89,16.92,16.8,16.8,529
20111201|2011-03-24 04:30,24,16.83,16.84,16.8,16.84,194
20111201|2011-03-24 05:00,24,16.83,16.83,16.79,16.81,217
20111201|2011-03-24 05:30,24,16.8,16.8,16.75,16.78,474
20111201|2011-03-24 06:00,24,16.78,16.8,16.73,16.79,1063
20111201|2011-03-24 06:30,24,16.79,16.8,16.58,16.58,1428
20111201|2011-03-24 07:00,24,16.6,16.65,16.55,16.59,1804
20111201|2011-03-24 07:30,24,16.59,16.59,16.22,16.52,2019
20111201|2011-03-24 08:00,24,16.52,16.52,16.33,16.45,1481
20111201|2011-03-24 08:30,24,16.44,16.59,16.44,16.59,736
20111201|2011-03-24 09:00,24,16.55,16.6,16.52,16.55,752
20111201|2011-03-24 09:30,24,16.55,16.64,16.54,16.57,439
20111201|2011-03-24 10:00,24,16.56,16.71,16.55,16.7,820
20111201|2011-03-24 10:30,24,16.7,16.74,16.63,16.63,300
20111201|2011-03-24 11:00,24,16.67,16.69,16.58,16.58,343
20111201|2011-03-24 11:30,24,16.6,16.6,16.52,16.52,623
20111201|2011-03-25 02:00,25,16.42,16.73,16.42,16.65,568
20111201|2011-03-25 02:30,25,16.63,16.65,16.58,16.65,426
20111201|2011-03-25 03:00,25,16.6,16.65,16.52,16.65,212
20111201|2011-03-25 03:30,25,16.65,16.65,16.55,16.6,106
20111201|2011-03-25 04:00,25,16.58,16.61,16.57,16.57,86
20111201|2011-03-25 04:30,25,16.57,16.61,16.57,16.59,346
20111201|2011-03-25 05:00,25,16.6,16.61,16.59,16.6,238
20111201|2011-03-25 05:30,25,16.59,16.65,16.59,16.65,328
20111201|2011-03-25 06:00,25,16.63,16.65,16.62,16.62,204
20111201|2011-03-25 06:30,25,16.61,16.64,16.58,16.64,161
20111201|2011-03-25 07:00,25,16.6,16.65,16.6,16.65,266
20111201|2011-03-25 07:30,25,16.67,16.73,16.66,16.66,711
20111201|2011-03-25 08:00,25,16.68,16.7,16.68,16.7,218
20111201|2011-03-25 08:30,25,16.71,16.75,16.71,16.74,256
20111201|2011-03-25 09:00,25,16.74,16.79,16.74,16.78,274
20111201|2011-03-25 09:30,25,16.77,16.83,16.76,16.79,533
20111201|2011-03-25 10:00,25,16.79,16.84,16.79,16.84,258
20111201|2011-03-25 10:30,25,16.84,16.84,16.82,16.84,202
20111201|2011-03-25 11:00,25,16.84,16.84,16.79,16.8,419
20111201|2011-03-25 11:30,25,16.76,16.87,16.75,16.83,1056
20111201|2011-03-28 01:00,28,16.98,17.35,16.98,17.26,1303
20111201|2011-03-28 01:30,28,17.27,17.29,17.13,17.15,581
20111201|2011-03-28 02:00,28,17.17,17.18,17.08,17.15,935
20111201|2011-03-28 02:30,28,17.13,17.14,17.09,17.1,270
20111201|2011-03-28 03:00,28,17.1,17.15,17.09,17.13,224
20111201|2011-03-28 03:30,28,17.12,17.15,17.1,17.15,140
20111201|2011-03-28 04:00,28,17.15,17.19,17.13,17.17,670
20111201|2011-03-28 04:30,28,17.19,17.22,17.15,17.15,1311
20111201|2011-03-28 05:00,28,17.15,17.16,17.12,17.13,367
20111201|2011-03-28 05:30,28,17.13,17.15,17.1,17.11,146
20111201|2011-03-28 06:00,28,17.11,17.13,17.11,17.13,228
20111201|2011-03-28 06:30,28,17.13,17.14,17.13,17.13,267
20111201|2011-03-28 07:00,28,17.14,17.14,17.03,17.07,603
20111201|2011-03-28 07:30,28,17.07,17.13,17.07,17.13,265
20111201|2011-03-28 08:00,28,17.11,17.18,17.1,17.18,371
20111201|2011-03-28 08:30,28,17.18,17.19,17.14,17.15,550
20111201|2011-03-28 09:00,28,17.16,17.22,17.14,17.18,816
20111201|2011-03-28 09:30,28,17.2,17.27,17.18,17.25,1140
20111201|2011-03-28 10:00,28,17.25,17.25,17.21,17.23,424
20111201|2011-03-28 10:30,28,17.24,17.31,17.23,17.28,982
20111201|2011-03-29 01:00,29,17.3,17.35,17.22,17.27,758
20111201|2011-03-29 01:30,29,17.28,17.3,17.23,17.25,251
20111201|2011-03-29 02:00,29,17.26,17.28,17.14,17.15,1234
20111201|2011-03-29 02:30,29,17.15,17.17,17.1,17.11,737
20111201|2011-03-29 03:00,29,17.11,17.15,17.1,17.13,292
20111201|2011-03-29 03:30,29,17.13,17.22,17.13,17.18,899
20111201|2011-03-29 04:00,29,17.19,17.19,17.14,17.15,26
20111201|2011-03-29 04:30,29,17.13,17.15,17.1,17.15,140
20111201|2011-03-29 05:00,29,17.11,17.15,17.09,17.15,172
20111201|2011-03-29 05:30,29,17.15,17.19,17.15,17.19,196
20111201|2011-03-29 06:00,29,17.2,17.2,17.12,17.12,214
20111201|2011-03-29 06:30,29,17.14,17.16,17.14,17.16,83
20111201|2011-03-29 07:00,29,17.15,17.17,17.15,17.17,61
20111201|2011-03-29 07:30,29,17.16,17.24,17.16,17.22,1102
20111201|2011-03-29 08:00,29,17.22,17.23,17.18,17.19,1247
20111201|2011-03-29 08:30,29,17.18,17.18,17.12,17.12,311
20111201|2011-03-29 09:00,29,17.14,17.19,17.14,17.19,150
20111201|2011-03-29 09:30,29,17.18,17.18,17.15,17.15,154
20111201|2011-03-29 10:00,29,17.17,17.17,17.08,17.12,323
20111201|2011-03-29 10:30,29,17.1,17.11,17,17.03,1546
20111201|2011-03-30 01:00,30,17.05,17.05,16.92,16.97,726
20111201|2011-03-30 01:30,30,16.95,16.95,16.87,16.94,640
20111201|2011-03-30 02:00,30,16.94,16.98,16.94,16.98,524
20111201|2011-03-30 02:30,30,16.96,17.02,16.93,17.02,761
20111201|2011-03-30 03:00,30,17.02,17.03,16.98,17.01,533
20111201|2011-03-30 03:30,30,17.01,17.03,16.97,17,220
20111201|2011-03-30 04:00,30,17,17,16.95,16.98,316
20111201|2011-03-30 04:30,30,16.99,17.04,16.98,17.02,800
20111201|2011-03-30 05:00,30,17,17.02,16.94,16.96,195
20111201|2011-03-30 05:30,30,16.97,17.02,16.94,16.98,395
20111201|2011-03-30 06:00,30,17,17.05,16.99,17.03,360
20111201|2011-03-30 06:30,30,17.02,17.02,16.99,17.01,222
20111201|2011-03-30 07:00,30,17,17.01,16.92,16.98,258
20111201|2011-03-30 07:30,30,16.98,17.03,16.97,17,530
20111201|2011-03-30 08:00,30,17.01,17.1,17.01,17.07,817
20111201|2011-03-30 08:30,30,17.06,17.06,17.01,17.03,86
20111201|2011-03-30 09:00,30,17.03,17.03,16.98,17,42
20111201|2011-03-30 09:30,30,16.98,17,16.95,17,148
20111201|2011-03-30 10:00,30,17,17.03,16.99,17.02,311
20111201|2011-03-30 10:30,30,17.03,17.06,17.02,17.04,863
20111201|2011-03-31 01:00,31,17.09,17.14,17.05,17.14,237
20111201|2011-03-31 01:30,31,17.14,17.19,17.1,17.17,938
20111201|2011-03-31 02:00,31,17.17,17.19,17.15,17.15,272
20111201|2011-03-31 02:30,31,17.17,17.18,17.15,17.18,314
20111201|2011-03-31 03:00,31,17.16,17.18,17.11,17.13,609
20111201|2011-03-31 03:30,31,17.13,17.17,17.13,17.17,323
20111201|2011-03-31 04:00,31,17.17,17.26,17.16,17.23,2142
20111201|2011-03-31 04:30,31,17.23,17.26,17.22,17.23,919
20111201|2011-03-31 05:00,31,17.23,17.33,17.22,17.29,1277
20111201|2011-03-31 05:30,31,17.29,17.3,17.28,17.3,849
20111201|2011-03-31 06:00,31,17.27,17.29,17.27,17.28,46
20111201|2011-03-31 06:30,31,17.28,17.3,17.25,17.26,292
20111201|2011-03-31 07:00,31,17.27,17.3,17.27,17.29,70
20111201|2011-03-31 07:30,31,17.29,17.34,17.28,17.33,233
20111201|2011-03-31 08:00,31,17.33,17.34,17.26,17.26,540
20111201|2011-03-31 08:30,31,17.29,17.29,17.27,17.27,126
20111201|2011-03-31 09:00,31,17.27,17.27,17.23,17.24,322
20111201|2011-03-31 09:30,31,17.23,17.26,17.23,17.26,92
20111201|2011-03-31 10:00,31,17.26,17.31,17.26,17.28,553
20111201|2011-03-31 10:30,31,17.27,17.3,17.26,17.26,1154
20111201|2011-04-01 01:00,1,17.34,17.45,17.32,17.4,338
20111201|2011-04-01 01:30,1,17.38,17.4,17.31,17.4,603
20111201|2011-04-01 02:00,1,17.4,17.4,17.32,17.32,156
20111201|2011-04-01 02:30,1,17.33,17.35,17.29,17.3,329
20111201|2011-04-01 03:00,1,17.32,17.35,17.32,17.34,603
20111201|2011-04-01 03:30,1,17.34,17.36,17.31,17.32,563
20111201|2011-04-01 04:00,1,17.31,17.32,17.3,17.32,172
20111201|2011-04-01 04:30,1,17.31,17.32,17.27,17.29,620
20111201|2011-04-01 05:00,1,17.29,17.32,17.18,17.25,1941
20111201|2011-04-01 05:30,1,17.24,17.32,17.18,17.31,862
20111201|2011-04-01 06:00,1,17.31,17.31,17.28,17.3,225
20111201|2011-04-01 06:30,1,17.3,17.3,17.3,17.3,31
20111201|2011-04-01 07:00,1,17.29,17.29,17.25,17.26,166
20111201|2011-04-01 07:30,1,17.25,17.25,17.23,17.24,129
20111201|2011-04-01 08:00,1,17.24,17.24,17.2,17.23,151
20111201|2011-04-01 08:30,1,17.23,17.23,17.14,17.15,406
20111201|2011-04-01 09:00,1,17.15,17.17,17.12,17.12,176
20111201|2011-04-01 09:30,1,17.12,17.17,17.12,17.15,72
20111201|2011-04-01 10:00,1,17.15,17.2,17.15,17.2,127
20111201|2011-04-01 10:30,1,17.19,17.23,17.18,17.23,288
20111201|2011-04-04 01:00,4,17.39,17.45,17.36,17.38,492
20111201|2011-04-04 01:30,4,17.38,17.41,17.32,17.32,338
20111201|2011-04-04 02:00,4,17.34,17.35,17.32,17.33,59
20111201|2011-04-04 02:30,4,17.33,17.44,17.32,17.44,872
20111201|2011-04-04 03:00,4,17.44,17.44,17.37,17.37,328
20111201|2011-04-04 03:30,4,17.38,17.4,17.36,17.39,214
20111201|2011-04-04 04:00,4,17.4,17.4,17.34,17.35,113
20111201|2011-04-04 04:30,4,17.35,17.38,17.35,17.38,20
20111201|2011-04-04 05:00,4,17.38,17.38,17.35,17.36,213
20111201|2011-04-04 05:30,4,17.37,17.39,17.37,17.39,165
20111201|2011-04-04 06:00,4,17.4,17.4,17.39,17.39,424
20111201|2011-04-04 06:30,4,17.4,17.4,17.38,17.4,118
20111201|2011-04-04 07:00,4,17.4,17.5,17.4,17.49,723
20111201|2011-04-04 07:30,4,17.48,17.48,17.41,17.42,313
20111201|2011-04-04 08:00,4,17.42,17.42,17.37,17.41,459
20111201|2011-04-04 08:30,4,17.41,17.41,17.37,17.38,164
20111201|2011-04-04 09:00,4,17.38,17.39,17.36,17.37,473
20111201|2011-04-04 09:30,4,17.36,17.39,17.36,17.38,129
20111201|2011-04-04 10:00,4,17.39,17.4,17.36,17.36,94
20111201|2011-04-04 10:30,4,17.36,17.4,17.28,17.29,501
20111201|2011-04-05 01:00,5,17.28,17.45,17.25,17.28,186
20111201|2011-04-05 01:30,5,17.26,17.32,17.18,17.31,856
20111201|2011-04-05 02:00,5,17.3,17.31,17.23,17.27,214
20111201|2011-04-05 02:30,5,17.26,17.28,17.25,17.25,351
20111201|2011-04-05 03:00,5,17.25,17.29,17.24,17.25,208
20111201|2011-04-05 03:30,5,17.25,17.25,17.19,17.23,401
20111201|2011-04-05 04:00,5,17.22,17.24,17.18,17.2,471
20111201|2011-04-05 04:30,5,17.22,17.22,17.19,17.2,42
20111201|2011-04-05 05:00,5,17.2,17.2,17.15,17.18,59
20111201|2011-04-05 05:30,5,17.16,17.18,17.13,17.14,347
20111201|2011-04-05 06:00,5,17.13,17.14,17.07,17.13,488
20111201|2011-04-05 06:30,5,17.1,17.16,17.1,17.13,152
20111201|2011-04-05 07:00,5,17.14,17.16,17.05,17.14,996
20111201|2011-04-05 07:30,5,17.16,17.2,17.15,17.17,507
20111201|2011-04-05 08:00,5,17.15,17.18,17.14,17.17,329
20111201|2011-04-05 08:30,5,17.18,17.23,17.18,17.2,406
20111201|2011-04-05 09:00,5,17.18,17.18,17.13,17.13,243
20111201|2011-04-05 09:30,5,17.12,17.18,17.12,17.15,190
20111201|2011-04-05 10:00,5,17.15,17.2,17.13,17.15,451
20111201|2011-04-05 10:30,5,17.13,17.15,17.11,17.15,622
20111201|2011-04-06 01:00,6,17.18,17.18,17.08,17.1,133
20111201|2011-04-06 01:30,6,17.12,17.15,17.07,17.1,226
20111201|2011-04-06 02:00,6,17.1,17.2,17.1,17.15,1040
20111201|2011-04-06 02:30,6,17.16,17.2,17.14,17.17,486
20111201|2011-04-06 03:00,6,17.2,17.2,17.18,17.2,556
20111201|2011-04-06 03:30,6,17.18,17.2,17.14,17.14,320
20111201|2011-04-06 04:00,6,17.15,17.16,17.14,17.14,55
20111201|2011-04-06 04:30,6,17.13,17.13,17.09,17.1,154
20111201|2011-04-06 05:00,6,17.1,17.2,17.1,17.18,1274
20111201|2011-04-06 05:30,6,17.17,17.3,17.17,17.28,1470
20111201|2011-04-06 06:00,6,17.29,17.29,17.22,17.26,724
20111201|2011-04-06 06:30,6,17.23,17.25,17.22,17.24,114
20111201|2011-04-06 07:00,6,17.24,17.27,17.23,17.27,174
20111201|2011-04-06 07:30,6,17.25,17.26,17.23,17.26,197
20111201|2011-04-06 08:00,6,17.26,17.3,17.24,17.25,812
20111201|2011-04-06 08:30,6,17.25,17.25,17.2,17.24,488
20111201|2011-04-06 09:00,6,17.25,17.25,17.23,17.23,53
20111201|2011-04-06 09:30,6,17.21,17.21,17.16,17.18,195
20111201|2011-04-06 10:00,6,17.17,17.18,17.17,17.17,60
20111201|2011-04-06 10:30,6,17.15,17.18,17.15,17.15,331
20111201|2011-04-07 01:00,7,17.09,17.15,17.09,17.15,216
20111201|2011-04-07 01:30,7,17.13,17.15,17.13,17.15,11
20111201|2011-04-07 02:00,7,17.14,17.17,17.09,17.17,492
20111201|2011-04-07 02:30,7,17.15,17.15,17.08,17.14,726
20111201|2011-04-07 03:00,7,17.15,17.17,17.14,17.16,132
20111201|2011-04-07 03:30,7,17.15,17.16,17.13,17.16,231
20111201|2011-04-07 04:00,7,17.15,17.18,17.14,17.15,385
20111201|2011-04-07 04:30,7,17.15,17.16,17.13,17.16,425
20111201|2011-04-07 05:00,7,17.16,17.16,17.13,17.15,117
20111201|2011-04-07 05:30,7,17.14,17.14,17.05,17.07,341
20111201|2011-04-07 06:00,7,17.1,17.15,17.09,17.11,143
20111201|2011-04-07 06:30,7,17.1,17.1,17.04,17.04,383
20111201|2011-04-07 07:00,7,17.04,17.06,16.95,16.99,1072
20111201|2011-04-07 07:30,7,16.99,17.04,16.98,17.01,361
20111201|2011-04-07 08:00,7,17,17.03,16.99,17.02,265
20111201|2011-04-07 08:30,7,17.03,17.06,17.02,17.03,286
20111201|2011-04-07 09:00,7,17.06,17.06,17.01,17.01,51
20111201|2011-04-07 09:30,7,17.01,17.05,16.99,17.01,480
20111201|2011-04-07 10:00,7,17.02,17.05,16.99,17.05,413
20111201|2011-04-07 10:30,7,17.04,17.05,16.95,16.97,863
20111201|2011-04-08 01:00,8,17.09,17.09,16.9,17.04,654
20111201|2011-04-08 01:30,8,17.03,17.03,17,17.01,244
20111201|2011-04-08 02:00,8,17.01,17.03,16.9,16.95,778
20111201|2011-04-08 02:30,8,16.94,16.99,16.93,16.99,269
20111201|2011-04-08 03:00,8,16.99,17,16.94,16.99,203
20111201|2011-04-08 03:30,8,16.99,17.03,16.99,17.03,482
20111201|2011-04-08 04:00,8,17,17.04,17,17,109
20111201|2011-04-08 04:30,8,17.02,17.02,16.99,16.99,143
20111201|2011-04-08 05:00,8,17.01,17.01,16.99,16.99,81
20111201|2011-04-08 05:30,8,16.98,17,16.98,17,289
20111201|2011-04-08 06:00,8,17,17,16.98,16.98,25
20111201|2011-04-08 06:30,8,16.98,17.01,16.98,17.01,27
20111201|2011-04-08 07:00,8,17.01,17.01,17.01,17.01,5
20111201|2011-04-08 07:30,8,17.01,17.01,16.98,16.98,139
20111201|2011-04-08 08:00,8,16.98,16.98,16.97,16.97,160
20111201|2011-04-08 08:30,8,16.97,16.98,16.93,16.94,565
20111201|2011-04-08 09:00,8,16.98,17.01,16.97,16.99,281
20111201|2011-04-08 09:30,8,16.99,16.99,16.95,16.95,183
20111201|2011-04-08 10:00,8,16.97,16.99,16.96,16.98,94
20111201|2011-04-08 10:30,8,16.98,17.01,16.97,16.97,734
20111201|2011-04-11 01:00,11,17.06,17.12,16.99,16.99,257
20111201|2011-04-11 01:30,11,16.99,17.04,16.98,17.03,59
20111201|2011-04-11 02:00,11,17.01,17.01,16.98,16.99,52
20111201|2011-04-11 02:30,11,16.96,16.96,16.93,16.94,174
20111201|2011-04-11 03:00,11,16.94,16.94,16.88,16.89,204
20111201|2011-04-11 03:30,11,16.89,16.91,16.85,16.86,769
20111201|2011-04-11 04:00,11,16.86,16.86,16.76,16.77,1208
20111201|2011-04-11 04:30,11,16.78,16.78,16.72,16.75,640
20111201|2011-04-11 05:00,11,16.76,16.76,16.66,16.68,560
20111201|2011-04-11 05:30,11,16.68,16.75,16.67,16.75,283
20111201|2011-04-11 06:00,11,16.75,16.76,16.74,16.76,401
20111201|2011-04-11 06:30,11,16.74,16.75,16.7,16.7,424
20111201|2011-04-11 07:00,11,16.73,16.77,16.73,16.77,49
20111201|2011-04-11 07:30,11,16.75,16.8,16.75,16.77,152
20111201|2011-04-11 08:00,11,16.78,16.78,16.77,16.77,12
20111201|2011-04-11 08:30,11,16.77,16.78,16.7,16.7,313
20111201|2011-04-11 09:00,11,16.68,16.68,16.59,16.62,1392
20111201|2011-04-11 09:30,11,16.62,16.71,16.62,16.69,639
20111201|2011-04-11 10:00,11,16.69,16.78,16.69,16.75,484
20111201|2011-04-11 10:30,11,16.75,16.78,16.74,16.76,385
20111201|2011-04-12 01:00,12,16.68,16.73,16.63,16.65,573
20111201|2011-04-12 01:30,12,16.65,16.7,16.65,16.69,502
20111201|2011-04-12 02:00,12,16.69,16.72,16.65,16.68,184
20111201|2011-04-12 02:30,12,16.67,16.68,16.64,16.64,565
20111201|2011-04-12 03:00,12,16.63,16.65,16.61,16.65,190
20111201|2011-04-12 03:30,12,16.65,16.69,16.65,16.67,155
20111201|2011-04-12 04:00,12,16.68,16.69,16.67,16.68,190
20111201|2011-04-12 04:30,12,16.69,16.74,16.69,16.74,237
20111201|2011-04-12 05:00,12,16.74,16.79,16.73,16.76,442
20111201|2011-04-12 05:30,12,16.75,16.81,16.75,16.79,271
20111201|2011-04-12 06:00,12,16.78,16.81,16.77,16.77,273
20111201|2011-04-12 06:30,12,16.79,16.86,16.79,16.85,438
20111201|2011-04-12 07:00,12,16.85,16.87,16.82,16.83,358
20111201|2011-04-12 07:30,12,16.83,16.86,16.83,16.84,231
20111201|2011-04-12 08:00,12,16.85,16.85,16.8,16.81,303
20111201|2011-04-12 08:30,12,16.8,16.8,16.69,16.74,675
20111201|2011-04-12 09:00,12,16.74,16.75,16.6,16.68,848
20111201|2011-04-12 09:30,12,16.67,16.7,16.55,16.58,844
20111201|2011-04-12 10:00,12,16.58,16.63,16.58,16.62,306
20111201|2011-04-12 10:30,12,16.62,16.62,16.56,16.58,525
20111201|2011-04-13 01:00,13,16.66,16.69,16.55,16.66,554
20111201|2011-04-13 01:30,13,16.65,16.69,16.63,16.64,144
20111201|2011-04-13 02:00,13,16.64,16.7,16.63,16.7,453
20111201|2011-04-13 02:30,13,16.69,16.69,16.54,16.58,708
20111201|2011-04-13 03:00,13,16.55,16.6,16.5,16.57,675
20111201|2011-04-13 03:30,13,16.58,16.62,16.58,16.62,148
20111201|2011-04-13 04:00,13,16.62,16.64,16.61,16.64,113
20111201|2011-04-13 04:30,13,16.64,16.64,16.62,16.63,81
20111201|2011-04-13 05:00,13,16.64,16.64,16.61,16.62,65
20111201|2011-04-13 05:30,13,16.6,16.62,16.59,16.59,27
20111201|2011-04-13 06:00,13,16.57,16.61,16.54,16.61,342
20111201|2011-04-13 06:30,13,16.6,16.62,16.6,16.62,59
20111201|2011-04-13 07:00,13,16.62,16.65,16.59,16.59,75
20111201|2011-04-13 07:30,13,16.59,16.68,16.59,16.6,394
20111201|2011-04-13 08:00,13,16.63,16.66,16.62,16.65,249
20111201|2011-04-13 08:30,13,16.65,16.68,16.64,16.68,301
20111201|2011-04-13 09:00,13,16.68,16.68,16.63,16.64,172
20111201|2011-04-13 09:30,13,16.65,16.69,16.65,16.68,212
20111201|2011-04-13 10:00,13,16.68,16.7,16.62,16.62,280
20111201|2011-04-13 10:30,13,16.61,16.65,16.61,16.63,333
20111201|2011-04-14 01:00,14,16.69,16.72,16.6,16.66,177
20111201|2011-04-14 01:30,14,16.66,16.69,16.64,16.67,138
20111201|2011-04-14 02:00,14,16.63,16.68,16.63,16.68,278
20111201|2011-04-14 02:30,14,16.68,16.7,16.67,16.7,506
20111201|2011-04-14 03:00,14,16.7,16.8,16.7,16.8,826
20111201|2011-04-14 03:30,14,16.77,16.83,16.76,16.79,418
20111201|2011-04-14 04:00,14,16.78,16.78,16.74,16.75,233
20111201|2011-04-14 04:30,14,16.75,16.75,16.64,16.67,331
20111201|2011-04-14 05:00,14,16.66,16.71,16.65,16.67,244
20111201|2011-04-14 05:30,14,16.69,16.73,16.69,16.69,160
20111201|2011-04-14 06:00,14,16.68,16.72,16.68,16.7,58
20111201|2011-04-14 06:30,14,16.7,16.72,16.7,16.72,193
20111201|2011-04-14 07:00,14,16.73,16.75,16.7,16.71,803
20111201|2011-04-14 07:30,14,16.71,16.75,16.71,16.75,499
20111201|2011-04-14 08:00,14,16.73,16.76,16.73,16.75,232
20111201|2011-04-14 08:30,14,16.74,16.76,16.73,16.75,149
20111201|2011-04-14 09:00,14,16.75,16.76,16.73,16.75,138
20111201|2011-04-14 09:30,14,16.75,16.78,16.75,16.76,112
20111201|2011-04-14 10:00,14,16.76,16.79,16.76,16.79,429
20111201|2011-04-14 10:30,14,16.79,16.81,16.77,16.81,357
20111201|2011-04-15 01:00,15,16.8,16.89,16.8,16.83,103
20111201|2011-04-15 01:30,15,16.83,16.87,16.83,16.86,188
20111201|2011-04-15 02:00,15,16.87,16.9,16.85,16.89,581
20111201|2011-04-15 02:30,15,16.88,16.91,16.85,16.91,263
20111201|2011-04-15 03:00,15,16.9,16.94,16.89,16.9,246
20111201|2011-04-15 03:30,15,16.9,16.9,16.88,16.9,304
20111201|2011-04-15 04:00,15,16.9,16.9,16.88,16.9,170
20111201|2011-04-15 04:30,15,16.9,16.9,16.88,16.88,98
20111201|2011-04-15 05:00,15,16.88,16.88,16.85,16.88,314
20111201|2011-04-15 06:00,15,16.88,16.9,16.88,16.88,47
20111201|2011-04-15 06:30,15,16.9,16.9,16.89,16.89,3
20111201|2011-04-15 07:00,15,16.89,16.95,16.89,16.92,349
20111201|2011-04-15 07:30,15,16.94,17,16.94,16.97,803
20111201|2011-04-15 08:00,15,16.97,17.05,16.96,17.03,663
20111201|2011-04-15 08:30,15,17.03,17.1,17,17.08,403
20111201|2011-04-15 09:00,15,17.08,17.11,17.08,17.09,543
20111201|2011-04-15 09:30,15,17.08,17.12,17.08,17.12,309
20111201|2011-04-15 10:00,15,17.11,17.16,17.11,17.13,720
20111201|2011-04-15 10:30,15,17.12,17.14,17.11,17.13,190
20111201|2011-04-18 01:00,18,17.15,17.23,17.12,17.2,641
20111201|2011-04-18 01:30,18,17.19,17.21,17.17,17.18,295
20111201|2011-04-18 02:00,18,17.19,17.19,17.17,17.17,529
20111201|2011-04-18 02:30,18,17.16,17.16,17.12,17.12,193
20111201|2011-04-18 03:00,18,17.13,17.13,17.05,17.05,231
20111201|2011-04-18 03:30,18,17.05,17.06,17.03,17.05,457
20111201|2011-04-18 04:00,18,17.04,17.04,17.01,17.01,385
20111201|2011-04-18 04:30,18,17.01,17.02,17,17.01,92
20111201|2011-04-18 05:00,18,17.02,17.02,17.01,17.01,33
20111201|2011-04-18 05:30,18,17.01,17.03,16.98,16.98,108
20111201|2011-04-18 06:00,18,16.98,17.03,16.97,17.02,65
20111201|2011-04-18 06:30,18,17.01,17.02,16.96,16.97,346
20111201|2011-04-18 07:00,18,16.97,17,16.85,16.92,726
20111201|2011-04-18 07:30,18,16.9,16.97,16.9,16.95,245
20111201|2011-04-18 08:00,18,16.94,16.96,16.92,16.96,84
20111201|2011-04-18 08:30,18,16.96,16.96,16.85,16.85,491
20111201|2011-04-18 09:00,18,16.85,16.86,16.82,16.85,809
20111201|2011-04-18 09:30,18,16.84,16.87,16.72,16.75,396
20111201|2011-04-18 10:00,18,16.78,16.78,16.72,16.75,265
20111201|2011-04-18 10:30,18,16.74,16.75,16.65,16.65,528
20111201|2011-04-19 01:00,19,16.69,16.76,16.69,16.7,358
20111201|2011-04-19 01:30,19,16.71,16.71,16.68,16.68,113
20111201|2011-04-19 02:00,19,16.7,16.7,16.68,16.68,131
20111201|2011-04-19 02:30,19,16.7,16.7,16.53,16.57,991
20111201|2011-04-19 03:00,19,16.58,16.6,16.53,16.6,585
20111201|2011-04-19 03:30,19,16.59,16.63,16.54,16.61,614
20111201|2011-04-19 04:00,19,16.6,16.64,16.6,16.63,94
20111201|2011-04-19 04:30,19,16.6,16.63,16.6,16.63,125
20111201|2011-04-19 05:00,19,16.61,16.62,16.57,16.59,231
20111201|2011-04-19 05:30,19,16.6,16.6,16.57,16.57,194
20111201|2011-04-19 06:00,19,16.57,16.64,16.55,16.64,676
20111201|2011-04-19 06:30,19,16.63,16.69,16.62,16.69,349
20111201|2011-04-19 07:00,19,16.68,16.68,16.63,16.63,159
20111201|2011-04-19 07:30,19,16.63,16.65,16.56,16.61,166
20111201|2011-04-19 08:00,19,16.6,16.65,16.56,16.65,451
20111201|2011-04-19 08:30,19,16.65,16.68,16.6,16.64,93
20111201|2011-04-19 09:00,19,16.64,16.71,16.64,16.7,461
20111201|2011-04-19 09:30,19,16.69,16.79,16.69,16.76,713
20111201|2011-04-19 10:00,19,16.79,16.79,16.74,16.77,142
20111201|2011-04-19 10:30,19,16.79,16.84,16.79,16.84,317
20111201|2011-04-20 01:00,20,16.85,16.89,16.76,16.86,171
20111201|2011-04-20 01:30,20,16.85,16.87,16.81,16.86,306
20111201|2011-04-20 02:00,20,16.85,16.85,16.82,16.82,60
20111201|2011-04-20 02:30,20,16.83,16.86,16.8,16.86,119
20111201|2011-04-20 03:00,20,16.86,16.88,16.82,16.88,110
20111201|2011-04-20 03:30,20,16.86,16.88,16.85,16.87,240
20111201|2011-04-20 04:00,20,16.85,16.88,16.85,16.88,206
20111201|2011-04-20 04:30,20,16.88,16.88,16.87,16.87,77
20111201|2011-04-20 05:00,20,16.88,16.93,16.88,16.92,374
20111201|2011-04-20 05:30,20,16.9,16.92,16.89,16.91,20
20111201|2011-04-20 06:00,20,16.91,16.95,16.91,16.93,394
20111201|2011-04-20 06:30,20,16.93,16.93,16.88,16.89,130
20111201|2011-04-20 07:00,20,16.91,16.91,16.89,16.89,17
20111201|2011-04-20 07:30,20,16.9,16.91,16.89,16.9,200
20111201|2011-04-20 08:00,20,16.91,16.91,16.86,16.87,247
20111201|2011-04-20 08:30,20,16.87,16.87,16.86,16.87,80
20111201|2011-04-20 09:00,20,16.87,16.92,16.87,16.92,205
20111201|2011-04-20 09:30,20,16.93,16.98,16.93,16.97,582
20111201|2011-04-20 10:00,20,16.98,16.99,16.96,16.97,96
20111201|2011-04-20 10:30,20,16.97,16.99,16.96,16.98,416
20111201|2011-04-21 01:00,21,17,17.05,17,17.04,99
20111201|2011-04-21 01:30,21,17.04,17.08,17.01,17.02,524
20111201|2011-04-21 02:00,21,17.02,17.02,16.96,16.98,265
20111201|2011-04-21 02:30,21,16.98,16.98,16.92,16.95,81
20111201|2011-04-21 03:00,21,16.94,16.96,16.92,16.95,145
20111201|2011-04-21 03:30,21,16.93,16.96,16.93,16.95,63
20111201|2011-04-21 04:00,21,16.96,16.99,16.96,16.98,198
20111201|2011-04-21 04:30,21,16.97,17,16.96,16.98,482
20111201|2011-04-21 05:00,21,16.98,16.99,16.97,16.98,156
20111201|2011-04-21 05:30,21,16.99,16.99,16.97,16.98,101
20111201|2011-04-21 06:00,21,16.98,17.05,16.98,17.03,340
20111201|2011-04-21 06:30,21,17.02,17.03,17,17,22
20111201|2011-04-21 07:00,21,16.98,16.98,16.97,16.97,83
20111201|2011-04-21 07:30,21,16.96,16.96,16.92,16.93,277
20111201|2011-04-21 08:00,21,16.93,16.93,16.87,16.9,269
20111201|2011-04-21 08:30,21,16.89,16.89,16.87,16.87,136
20111201|2011-04-21 09:00,21,16.85,16.85,16.78,16.81,249
20111201|2011-04-21 09:30,21,16.84,16.85,16.83,16.85,108
20111201|2011-04-21 10:00,21,16.87,16.87,16.83,16.86,295
20111201|2011-04-21 10:30,21,16.86,16.87,16.86,16.87,215
20111201|2011-04-26 01:00,26,16.96,16.98,16.88,16.88,78
20111201|2011-04-26 01:30,26,16.87,16.87,16.76,16.76,255
20111201|2011-04-26 02:00,26,16.81,16.84,16.78,16.8,93
20111201|2011-04-26 02:30,26,16.8,16.85,16.8,16.85,25
20111201|2011-04-26 03:00,26,16.85,16.88,16.83,16.88,171
20111201|2011-04-26 03:30,26,16.87,16.9,16.85,16.87,188
20111201|2011-04-26 04:00,26,16.87,16.88,16.82,16.82,281
20111201|2011-04-26 04:30,26,16.83,16.83,16.83,16.83,8
20111201|2011-04-26 05:00,26,16.83,16.85,16.83,16.84,22
20111201|2011-04-26 05:30,26,16.84,16.84,16.83,16.84,26
20111201|2011-04-26 06:00,26,16.83,16.83,16.76,16.77,258
20111201|2011-04-26 06:30,26,16.75,16.79,16.75,16.79,2
20111201|2011-04-26 07:00,26,16.79,16.79,16.72,16.73,416
20111201|2011-04-26 07:30,26,16.73,16.77,16.73,16.77,131
20111201|2011-04-26 08:00,26,16.78,16.79,16.77,16.78,104
20111201|2011-04-26 08:30,26,16.78,16.78,16.77,16.77,75
20111201|2011-04-26 09:00,26,16.78,16.82,16.78,16.8,261
20111201|2011-04-26 09:30,26,16.81,16.82,16.81,16.82,113
20111201|2011-04-26 10:00,26,16.82,16.9,16.82,16.9,317
20111201|2011-04-26 10:30,26,16.89,16.91,16.85,16.91,226
20111201|2011-04-27 01:00,27,16.96,16.96,16.91,16.91,412
20111201|2011-04-27 01:30,27,16.92,16.95,16.89,16.9,297
20111201|2011-04-27 02:00,27,16.93,16.97,16.92,16.97,172
20111201|2011-04-27 02:30,27,16.97,17,16.96,16.97,243
20111201|2011-04-27 03:00,27,16.96,16.98,16.96,16.97,46
20111201|2011-04-27 03:30,27,16.99,17.07,16.99,17.06,386
20111201|2011-04-27 04:00,27,17.05,17.07,17.04,17.05,241
20111201|2011-04-27 04:30,27,17.05,17.05,17.03,17.05,29
20111201|2011-04-27 05:00,27,17.06,17.07,17.04,17.05,89
20111201|2011-04-27 05:30,27,17.05,17.05,17.01,17.01,134
20111201|2011-04-27 06:00,27,17.02,17.05,17.01,17.05,368
20111201|2011-04-27 06:30,27,17.05,17.06,17.03,17.03,300
20111201|2011-04-27 07:00,27,17.06,17.08,17.03,17.04,101
20111201|2011-04-27 07:30,27,17.04,17.04,16.97,16.97,124
20111201|2011-04-27 08:00,27,16.97,16.99,16.95,16.96,141
20111201|2011-04-27 08:30,27,16.98,16.99,16.97,16.97,67
20111201|2011-04-27 09:00,27,16.96,16.96,16.91,16.93,295
20111201|2011-04-27 09:30,27,16.94,16.95,16.92,16.95,81
20111201|2011-04-27 10:00,27,16.95,17.03,16.95,17,156
20111201|2011-04-27 10:30,27,17.01,17.14,17.01,17.14,579
20111201|2011-04-28 01:00,28,17.15,17.18,17.13,17.13,228
20111201|2011-04-28 01:30,28,17.15,17.18,17.15,17.16,123
20111201|2011-04-28 02:00,28,17.19,17.19,17.11,17.14,442
20111201|2011-04-28 02:30,28,17.13,17.18,17.13,17.18,317
20111201|2011-04-28 03:00,28,17.18,17.24,17.17,17.19,1204
20111201|2011-04-28 03:30,28,17.19,17.22,17.19,17.21,296
20111201|2011-04-28 04:00,28,17.21,17.24,17.2,17.23,598
20111201|2011-04-28 04:30,28,17.23,17.25,17.16,17.21,678
20111201|2011-04-28 05:00,28,17.22,17.22,17.22,17.22,6
20111201|2011-04-28 05:30,28,17.2,17.23,17.19,17.23,159
20111201|2011-04-28 06:00,28,17.22,17.24,17.22,17.24,393
20111201|2011-04-28 06:30,28,17.23,17.24,17.22,17.22,128
20111201|2011-04-28 07:00,28,17.23,17.23,17.21,17.21,426
20111201|2011-04-28 07:30,28,17.23,17.28,17.22,17.27,1057
20111201|2011-04-28 08:00,28,17.26,17.28,17.24,17.28,472
20111201|2011-04-28 08:30,28,17.28,17.3,17.27,17.3,453
20111201|2011-04-28 09:00,28,17.3,17.3,17.21,17.23,508
20111201|2011-04-28 09:30,28,17.23,17.25,17.21,17.23,163
20111201|2011-04-28 10:00,28,17.25,17.29,17.23,17.27,326
20111201|2011-04-28 10:30,28,17.26,17.26,17.2,17.21,460
20111201|2011-04-29 01:00,29,17.25,17.25,17.25,17.25,3
20111201|2011-04-29 01:30,29,17.18,17.2,17.16,17.2,93
20111201|2011-04-29 02:00,29,17.2,17.2,17.19,17.19,20
20111201|2011-04-29 02:30,29,17.19,17.19,17.18,17.18,95
20111201|2011-04-29 03:00,29,17.18,17.18,17.18,17.18,4
20111201|2011-04-29 03:30,29,17.17,17.17,17.15,17.17,83
20111201|2011-04-29 04:00,29,17.19,17.19,17.19,17.19,19
20111201|2011-04-29 04:30,29,17.17,17.17,17.17,17.17,1
20111201|2011-04-29 05:00,29,17.16,17.16,17.12,17.13,180
20111201|2011-04-29 05:30,29,17.13,17.15,17.11,17.11,84
20111201|2011-04-29 06:00,29,17.13,17.15,17.13,17.15,38
20111201|2011-04-29 06:30,29,17.13,17.13,17.1,17.13,38
20111201|2011-04-29 07:00,29,17.14,17.15,17.14,17.15,18
20111201|2011-04-29 07:30,29,17.15,17.17,17.15,17.16,69
20111201|2011-04-29 08:00,29,17.14,17.14,17.14,17.14,1
20111201|2011-04-29 08:30,29,17.12,17.15,17.11,17.15,48
20111201|2011-04-29 09:00,29,17.14,17.14,17.14,17.14,47
20111201|2011-04-29 09:30,29,17.14,17.14,17.14,17.14,20
20111201|2011-04-29 10:00,29,17.13,17.14,17.13,17.14,15
20111201|2011-04-29 10:30,29,17.14,17.14,17.12,17.12,82
20111201|2011-05-02 01:00,2,17.25,17.25,17,17.06,207
20111201|2011-05-02 01:30,2,17.07,17.11,17.07,17.1,49
20111201|2011-05-02 02:00,2,17.09,17.09,17.08,17.09,43
20111201|2011-05-02 02:30,2,17.1,17.13,17.1,17.13,61
20111201|2011-05-02 03:00,2,17.13,17.19,17.13,17.15,146
20111201|2011-05-02 03:30,2,17.12,17.12,17.12,17.12,7
20111201|2011-05-02 04:00,2,17.14,17.14,16.9,17.06,935
20111201|2011-05-02 04:30,2,17.05,17.05,17.01,17.01,16
20111201|2011-05-02 05:00,2,17.05,17.05,17.03,17.05,106
20111201|2011-05-02 05:30,2,17.05,17.09,17.03,17.09,75
20111201|2011-05-02 06:00,2,17.09,17.11,17.07,17.11,72
20111201|2011-05-02 06:30,2,17.12,17.12,17.1,17.1,52
20111201|2011-05-02 07:00,2,17.11,17.15,17.11,17.15,133
20111201|2011-05-02 07:30,2,17.15,17.19,17.15,17.18,387
20111201|2011-05-02 08:00,2,17.19,17.24,17.18,17.24,264
20111201|2011-05-02 08:30,2,17.24,17.34,17.24,17.33,835
20111201|2011-05-02 09:00,2,17.33,17.37,17.29,17.34,450
20111201|2011-05-02 09:30,2,17.33,17.34,17.31,17.31,151
20111201|2011-05-02 10:00,2,17.32,17.37,17.32,17.35,131
20111201|2011-05-02 10:30,2,17.34,17.45,17.34,17.45,741
20111201|2011-05-03 01:00,3,17.44,17.44,17.31,17.31,481
20111201|2011-05-03 01:30,3,17.34,17.36,17.32,17.35,85
20111201|2011-05-03 02:00,3,17.35,17.35,17.34,17.34,182
20111201|2011-05-03 02:30,3,17.35,17.35,17.29,17.31,167
20111201|2011-05-03 03:00,3,17.32,17.33,17.29,17.31,136
20111201|2011-05-03 03:30,3,17.31,17.37,17.31,17.33,514
20111201|2011-05-03 04:00,3,17.32,17.33,17.3,17.33,56
20111201|2011-05-03 04:30,3,17.3,17.3,17.25,17.27,439
20111201|2011-05-03 05:00,3,17.27,17.28,17.26,17.27,175
20111201|2011-05-03 05:30,3,17.26,17.27,17.22,17.22,178
20111201|2011-05-03 06:00,3,17.22,17.26,17.22,17.23,126
20111201|2011-05-03 06:30,3,17.23,17.25,17.21,17.23,59
20111201|2011-05-03 07:00,3,17.24,17.25,17.21,17.25,135
20111201|2011-05-03 07:30,3,17.26,17.27,17.23,17.26,83
20111201|2011-05-03 08:00,3,17.25,17.3,17.23,17.3,355
20111201|2011-05-03 08:30,3,17.29,17.29,17.27,17.28,235
20111201|2011-05-03 09:00,3,17.29,17.31,17.27,17.28,113
20111201|2011-05-03 09:30,3,17.28,17.28,17.19,17.2,322
20111201|2011-05-03 10:00,3,17.21,17.21,17.2,17.21,176
20111201|2011-05-03 10:30,3,17.2,17.23,17.18,17.18,481
20111201|2011-05-04 01:00,4,17.16,17.2,17.14,17.14,180
20111201|2011-05-04 01:30,4,17.14,17.2,17.13,17.18,135
20111201|2011-05-04 02:00,4,17.15,17.22,17.15,17.2,234
20111201|2011-05-04 02:30,4,17.2,17.2,17.14,17.18,537
20111201|2011-05-04 03:00,4,17.19,17.2,17.16,17.16,116
20111201|2011-05-04 03:30,4,17.18,17.19,17.18,17.19,168
20111201|2011-05-04 04:00,4,17.18,17.2,17.18,17.18,39
20111201|2011-05-04 04:30,4,17.2,17.2,17.18,17.19,51
20111201|2011-05-04 05:30,4,17.19,17.2,17.17,17.17,127
20111201|2011-05-04 06:00,4,17.18,17.18,17.18,17.18,36
20111201|2011-05-04 06:30,4,17.18,17.18,17.1,17.11,738
20111201|2011-05-04 07:00,4,17.11,17.17,17.11,17.17,221
20111201|2011-05-04 07:30,4,17.17,17.22,17.14,17.19,387
20111201|2011-05-04 08:00,4,17.2,17.2,17.17,17.17,227
20111201|2011-05-04 08:30,4,17.16,17.16,17.15,17.15,154
20111201|2011-05-04 09:00,4,17.15,17.15,17.08,17.13,680
20111201|2011-05-04 09:30,4,17.12,17.12,17.09,17.11,411
20111201|2011-05-04 10:00,4,17.1,17.13,17.08,17.13,415
20111201|2011-05-04 10:30,4,17.08,17.12,17.07,17.11,388
20111201|2011-05-05 01:00,5,17.06,17.15,17.05,17.15,92
20111201|2011-05-05 01:30,5,17.16,17.18,17.1,17.13,230
20111201|2011-05-05 02:00,5,17.1,17.15,17.1,17.15,216
20111201|2011-05-05 02:30,5,17.13,17.18,17.13,17.17,212
20111201|2011-05-05 03:00,5,17.17,17.17,17.13,17.16,225
20111201|2011-05-05 03:30,5,17.16,17.17,17.13,17.13,194
20111201|2011-05-05 04:00,5,17.13,17.13,17.09,17.1,779
20111201|2011-05-05 04:30,5,17.1,17.11,17.08,17.1,122
20111201|2011-05-05 05:00,5,17.1,17.1,17.03,17.05,560
20111201|2011-05-05 05:30,5,17.05,17.05,16.95,16.95,981
20111201|2011-05-05 06:00,5,16.97,17,16.97,17,233
20111201|2011-05-05 06:30,5,17,17,16.96,16.99,245
20111201|2011-05-05 07:00,5,17,17.04,17,17.04,44
20111201|2011-05-05 07:30,5,17.03,17.03,16.97,16.97,279
20111201|2011-05-05 08:00,5,16.96,16.98,16.85,16.96,1708
20111201|2011-05-05 08:30,5,16.97,16.98,16.94,16.95,110
20111201|2011-05-05 09:00,5,16.95,16.97,16.89,16.89,311
20111201|2011-05-05 09:30,5,16.9,16.91,16.85,16.9,556
20111201|2011-05-05 10:00,5,16.88,16.94,16.84,16.91,744
20111201|2011-05-05 10:30,5,16.92,17,16.9,16.98,431
20111201|2011-05-06 01:00,6,16.9,16.98,16.86,16.86,287
20111201|2011-05-06 01:30,6,16.89,16.89,16.84,16.87,212
20111201|2011-05-06 02:00,6,16.87,16.89,16.79,16.85,567
20111201|2011-05-06 02:30,6,16.85,16.85,16.63,16.72,2335
20111201|2011-05-06 03:00,6,16.72,16.74,16.65,16.74,585
20111201|2011-05-06 03:30,6,16.74,16.83,16.74,16.81,728
20111201|2011-05-06 04:00,6,16.8,16.89,16.8,16.89,601
20111201|2011-05-06 04:30,6,16.9,16.93,16.87,16.91,593
20111201|2011-05-06 05:00,6,16.91,16.93,16.85,16.85,153
20111201|2011-05-06 05:30,6,16.85,16.9,16.85,16.85,97
20111201|2011-05-06 06:00,6,16.85,16.85,16.8,16.82,278
20111201|2011-05-06 06:30,6,16.84,16.85,16.84,16.85,25
20111201|2011-05-06 07:00,6,16.85,16.89,16.85,16.89,43
20111201|2011-05-06 07:30,6,16.89,16.94,16.88,16.94,1088
20111201|2011-05-06 08:00,6,16.94,16.97,16.91,16.93,694
20111201|2011-05-06 08:30,6,16.92,16.97,16.91,16.97,261
20111201|2011-05-06 09:00,6,16.97,17.07,16.96,17.04,1669
20111201|2011-05-06 09:30,6,17.04,17.08,17.02,17.06,952
20111201|2011-05-06 10:00,6,17.06,17.07,17.02,17.02,134
20111201|2011-05-06 10:30,6,17.05,17.05,17.02,17.05,540
20111201|2011-05-09 01:00,9,17.05,17.2,17.05,17.15,573
20111201|2011-05-09 01:30,9,17.14,17.14,17.08,17.12,109
20111201|2011-05-09 02:00,9,17.14,17.15,17.12,17.12,161
20111201|2011-05-09 02:30,9,17.13,17.17,17.13,17.17,285
20111201|2011-05-09 03:00,9,17.17,17.18,17.14,17.17,163
20111201|2011-05-09 03:30,9,17.16,17.17,17.14,17.16,266
20111201|2011-05-09 04:00,9,17.14,17.15,17.12,17.15,110
20111201|2011-05-09 04:30,9,17.14,17.14,17.08,17.08,219
20111201|2011-05-09 05:00,9,17.1,17.1,17.09,17.09,10
20111201|2011-05-09 05:30,9,17.1,17.1,17.09,17.1,17
20111201|2011-05-09 06:00,9,17.1,17.12,17.1,17.12,27
20111201|2011-05-09 06:30,9,17.09,17.12,17.09,17.12,38
20111201|2011-05-09 07:00,9,17.09,17.12,17.05,17.09,375
20111201|2011-05-09 07:30,9,17.06,17.07,17.01,17.02,214
20111201|2011-05-09 08:00,9,17.02,17.02,16.96,17.02,1181
20111201|2011-05-09 08:30,9,17.02,17.04,17,17,182
20111201|2011-05-09 09:00,9,16.99,17.04,16.96,17,246
20111201|2011-05-09 09:30,9,16.99,17.07,16.99,17.07,273
20111201|2011-05-09 10:00,9,17.06,17.06,17.05,17.05,70
20111201|2011-05-09 10:30,9,17.06,17.06,17.04,17.04,272
20111201|2011-05-10 01:00,10,17.08,17.14,17.08,17.13,70
20111201|2011-05-10 01:30,10,17.14,17.14,17.1,17.1,205
20111201|2011-05-10 02:00,10,17.12,17.12,17.08,17.11,93
20111201|2011-05-10 02:30,10,17.1,17.12,17.09,17.09,202
20111201|2011-05-10 03:00,10,17.08,17.09,17.05,17.05,41
20111201|2011-05-10 03:30,10,17.07,17.07,17.01,17.01,175
20111201|2011-05-10 04:00,10,17.04,17.05,17,17,265
20111201|2011-05-10 04:30,10,17,17.02,16.98,17.01,56
20111201|2011-05-10 05:00,10,17,17.02,17,17.02,28
20111201|2011-05-10 05:30,10,17.02,17.04,17.02,17.04,60
20111201|2011-05-10 06:00,10,17.02,17.03,17.02,17.02,7
20111201|2011-05-10 06:30,10,17,17.03,17,17.01,77
20111201|2011-05-10 07:00,10,17.03,17.04,17.03,17.03,85
20111201|2011-05-10 07:30,10,17.02,17.03,16.97,16.97,271
20111201|2011-05-10 08:00,10,16.97,16.99,16.89,16.9,1495
20111201|2011-05-10 08:30,10,16.93,16.94,16.86,16.9,338
20111201|2011-05-10 09:00,10,16.9,16.96,16.9,16.96,232
20111201|2011-05-10 09:30,10,16.95,16.99,16.93,16.97,377
20111201|2011-05-10 10:00,10,16.97,16.99,16.96,16.97,79
20111201|2011-05-10 10:30,10,16.96,16.97,16.94,16.96,206
20111201|2011-05-11 01:00,11,17.05,17.05,17.01,17.04,132
20111201|2011-05-11 01:30,11,17.03,17.03,16.98,16.98,142
20111201|2011-05-11 02:00,11,16.97,17.02,16.97,17.01,687
20111201|2011-05-11 02:30,11,16.98,16.98,16.95,16.95,255
20111201|2011-05-11 03:00,11,16.96,16.96,16.95,16.95,26
20111201|2011-05-11 03:30,11,16.97,17,16.97,16.98,96
20111201|2011-05-11 04:00,11,16.97,17.01,16.97,17.01,110
20111201|2011-05-11 04:30,11,16.98,17,16.98,17,33
20111201|2011-05-11 05:00,11,16.98,16.99,16.97,16.99,32
20111201|2011-05-11 05:30,11,16.97,17.01,16.97,16.98,447
20111201|2011-05-11 06:00,11,16.99,16.99,16.97,16.97,132
20111201|2011-05-11 06:30,11,16.97,16.97,16.92,16.92,248
20111201|2011-05-11 07:00,11,16.91,16.95,16.88,16.88,307
20111201|2011-05-11 07:30,11,16.88,16.95,16.88,16.88,128
20111201|2011-05-11 08:00,11,16.88,16.94,16.86,16.9,152
20111201|2011-05-11 08:30,11,16.9,16.9,16.86,16.87,212
20111201|2011-05-11 09:00,11,16.87,16.9,16.86,16.87,74
20111201|2011-05-11 09:30,11,16.87,16.87,16.8,16.84,882
20111201|2011-05-11 10:00,11,16.84,16.89,16.82,16.85,214
20111201|2011-05-11 10:30,11,16.84,16.87,16.81,16.84,292
20111201|2011-05-12 01:00,12,16.77,16.78,16.71,16.77,333
20111201|2011-05-12 01:30,12,16.75,16.8,16.75,16.78,276
20111201|2011-05-12 02:00,12,16.77,16.78,16.74,16.78,269
20111201|2011-05-12 02:30,12,16.78,16.81,16.78,16.81,298
20111201|2011-05-12 03:00,12,16.8,16.8,16.73,16.76,339
20111201|2011-05-12 03:30,12,16.75,16.77,16.71,16.75,218
20111201|2011-05-12 04:00,12,16.72,16.77,16.72,16.77,149
20111201|2011-05-12 04:30,12,16.76,16.76,16.74,16.74,45
20111201|2011-05-12 05:00,12,16.74,16.74,16.74,16.74,25
20111201|2011-05-12 05:30,12,16.73,16.73,16.65,16.68,1194
20111201|2011-05-12 06:00,12,16.68,16.68,16.66,16.68,48
20111201|2011-05-12 06:30,12,16.68,16.7,16.64,16.64,192
20111201|2011-05-12 07:00,12,16.67,16.67,16.63,16.63,370
20111201|2011-05-12 07:30,12,16.65,16.72,16.64,16.72,276
20111201|2011-05-12 08:00,12,16.72,16.79,16.7,16.75,392
20111201|2011-05-12 08:30,12,16.77,16.78,16.7,16.72,358
20111201|2011-05-12 09:00,12,16.73,16.8,16.72,16.78,535
20111201|2011-05-12 09:30,12,16.78,16.78,16.78,16.78,49
20111201|2011-05-12 10:00,12,16.78,16.84,16.77,16.84,670
20111201|2011-05-12 10:30,12,16.85,16.92,16.81,16.89,565
20111201|2011-05-13 01:00,13,16.92,16.95,16.89,16.94,612
20111201|2011-05-13 01:30,13,16.93,16.93,16.89,16.89,56
20111201|2011-05-13 02:00,13,16.89,16.95,16.89,16.94,109
20111201|2011-05-13 02:30,13,16.94,17,16.94,16.98,642
20111201|2011-05-13 03:00,13,16.99,17.01,16.95,16.95,556
20111201|2011-05-13 03:30,13,16.95,16.98,16.95,16.98,130
20111201|2011-05-13 04:00,13,16.96,16.98,16.94,16.94,55
20111201|2011-05-13 04:30,13,16.96,16.98,16.96,16.98,64
20111201|2011-05-13 05:00,13,16.96,16.97,16.95,16.97,24
20111201|2011-05-13 05:30,13,16.96,16.99,16.96,16.97,176
20111201|2011-05-13 06:00,13,16.98,16.98,16.96,16.96,55
20111201|2011-05-13 06:30,13,16.96,16.97,16.95,16.96,77
20111201|2011-05-13 07:00,13,16.96,16.98,16.96,16.98,80
20111201|2011-05-13 07:30,13,16.98,17,16.98,16.99,240
20111201|2011-05-13 08:00,13,16.98,16.99,16.94,16.94,202
20111201|2011-05-13 08:30,13,16.94,16.94,16.79,16.81,2512
20111201|2011-05-13 09:00,13,16.84,16.85,16.83,16.84,122
20111201|2011-05-13 09:30,13,16.84,16.84,16.81,16.81,36
20111201|2011-05-13 10:00,13,16.79,16.79,16.77,16.77,76
20111201|2011-05-13 10:30,13,16.76,16.77,16.69,16.74,525
20111201|2011-05-16 01:00,16,16.77,16.8,16.71,16.76,19
20111201|2011-05-16 01:30,16,16.77,16.77,16.68,16.74,266
20111201|2011-05-16 02:00,16,16.73,16.79,16.73,16.79,149
20111201|2011-05-16 02:30,16,16.76,16.77,16.75,16.75,215
20111201|2011-05-16 03:00,16,16.75,16.76,16.7,16.73,967
20111201|2011-05-16 03:30,16,16.72,16.72,16.68,16.69,291
20111201|2011-05-16 04:00,16,16.7,16.72,16.67,16.72,242
20111201|2011-05-16 04:30,16,16.73,16.74,16.72,16.72,89
20111201|2011-05-16 05:00,16,16.73,16.74,16.67,16.67,28
20111201|2011-05-16 05:30,16,16.7,16.74,16.69,16.74,28
20111201|2011-05-16 06:00,16,16.74,16.74,16.74,16.74,1
20111201|2011-05-16 06:30,16,16.75,16.75,16.75,16.75,1
20111201|2011-05-16 07:00,16,16.75,16.81,16.74,16.78,224
20111201|2011-05-16 07:30,16,16.79,16.82,16.77,16.78,196
20111201|2011-05-16 08:00,16,16.8,16.84,16.78,16.82,420
20111201|2011-05-16 08:30,16,16.83,16.85,16.8,16.8,183
20111201|2011-05-16 09:00,16,16.83,16.85,16.81,16.85,93
20111201|2011-05-16 09:30,16,16.84,16.9,16.84,16.9,622
20111201|2011-05-16 10:00,16,16.9,16.92,16.88,16.88,277
20111201|2011-05-16 10:30,16,16.89,16.9,16.86,16.89,119
20111201|2011-05-17 01:00,17,16.89,16.89,16.77,16.85,5
20111201|2011-05-17 01:30,17,16.89,16.92,16.85,16.9,104
20111201|2011-05-17 02:00,17,16.91,16.91,16.85,16.88,199
20111201|2011-05-17 02:30,17,16.87,16.87,16.8,16.8,93
20111201|2011-05-17 03:00,17,16.81,16.84,16.81,16.83,43
20111201|2011-05-17 03:30,17,16.84,16.85,16.82,16.85,89
20111201|2011-05-17 04:00,17,16.85,16.88,16.83,16.83,89
20111201|2011-05-17 04:30,17,16.87,16.89,16.87,16.89,63
20111201|2011-05-17 05:00,17,16.89,16.89,16.89,16.89,47
20111201|2011-05-17 05:30,17,16.89,16.89,16.82,16.82,256
20111201|2011-05-17 06:00,17,16.83,16.85,16.83,16.85,71
20111201|2011-05-17 06:30,17,16.84,16.84,16.82,16.82,9
20111201|2011-05-17 07:00,17,16.82,16.85,16.76,16.77,317
20111201|2011-05-17 07:30,17,16.76,16.76,16.74,16.75,408
20111201|2011-05-17 08:00,17,16.74,16.8,16.73,16.8,557
20111201|2011-05-17 08:30,17,16.77,16.79,16.73,16.78,417
20111201|2011-05-17 09:00,17,16.78,16.79,16.76,16.79,77
20111201|2011-05-17 09:30,17,16.79,16.79,16.67,16.7,1067
20111201|2011-05-17 10:00,17,16.67,16.71,16.61,16.67,1510
20111201|2011-05-17 10:30,17,16.68,16.71,16.61,16.65,677
20111201|2011-05-18 01:00,18,16.7,16.7,16.65,16.67,293
20111201|2011-05-18 01:30,18,16.67,16.67,16.44,16.5,1569
20111201|2011-05-18 02:00,18,16.5,16.58,16.5,16.56,777
20111201|2011-05-18 02:30,18,16.56,16.58,16.52,16.54,653
20111201|2011-05-18 03:00,18,16.53,16.57,16.53,16.57,244
20111201|2011-05-18 03:30,18,16.57,16.58,16.54,16.55,94
20111201|2011-05-18 04:00,18,16.55,16.56,16.48,16.51,534
20111201|2011-05-18 04:30,18,16.5,16.54,16.48,16.54,186
20111201|2011-05-18 05:00,18,16.54,16.57,16.54,16.55,170
20111201|2011-05-18 05:30,18,16.57,16.58,16.54,16.54,407
20111201|2011-05-18 06:00,18,16.56,16.56,16.52,16.55,47
20111201|2011-05-18 06:30,18,16.54,16.56,16.54,16.56,71
20111201|2011-05-18 07:00,18,16.52,16.52,16.52,16.52,57
20111201|2011-05-18 07:30,18,16.53,16.55,16.51,16.54,120
20111201|2011-05-18 08:00,18,16.54,16.56,16.51,16.53,234
20111201|2011-05-18 08:30,18,16.54,16.57,16.53,16.57,52
20111201|2011-05-18 09:00,18,16.57,16.57,16.55,16.55,26
20111201|2011-05-18 09:30,18,16.57,16.63,16.55,16.56,575
20111201|2011-05-18 10:00,18,16.61,16.61,16.55,16.56,102
20111201|2011-05-18 10:30,18,16.58,16.62,16.55,16.57,558
20111201|2011-05-19 01:00,19,16.54,16.63,16.5,16.6,214
20111201|2011-05-19 01:30,19,16.58,16.58,16.56,16.58,18
20111201|2011-05-19 02:00,19,16.57,16.58,16.54,16.57,165
20111201|2011-05-19 02:30,19,16.54,16.56,16.52,16.52,61
20111201|2011-05-19 03:00,19,16.53,16.57,16.52,16.56,116
20111201|2011-05-19 03:30,19,16.53,16.55,16.51,16.53,74
20111201|2011-05-19 04:00,19,16.53,16.55,16.52,16.54,34
20111201|2011-05-19 04:30,19,16.54,16.56,16.54,16.55,299
20111201|2011-05-19 05:00,19,16.55,16.55,16.52,16.53,260
20111201|2011-05-19 05:30,19,16.55,16.56,16.53,16.54,570
20111201|2011-05-19 06:00,19,16.54,16.54,16.54,16.54,10
20111201|2011-05-19 07:00,19,16.53,16.53,16.51,16.51,50
20111201|2011-05-19 07:30,19,16.52,16.56,16.51,16.56,454
20111201|2011-05-19 08:00,19,16.55,16.56,16.53,16.55,415
20111201|2011-05-19 08:30,19,16.55,16.58,16.55,16.58,204
20111201|2011-05-19 09:00,19,16.58,16.58,16.55,16.55,166
20111201|2011-05-19 09:30,19,16.55,16.55,16.48,16.48,498
20111201|2011-05-19 10:00,19,16.5,16.53,16.5,16.5,116
20111201|2011-05-19 10:30,19,16.5,16.52,16.48,16.5,665
20111201|2011-05-20 01:00,20,16.48,16.5,16.45,16.46,279
20111201|2011-05-20 01:30,20,16.45,16.45,16.37,16.41,592
20111201|2011-05-20 02:00,20,16.4,16.41,16.35,16.35,403
20111201|2011-05-20 02:30,20,16.35,16.39,16.34,16.39,503
20111201|2011-05-20 03:00,20,16.38,16.38,16.38,16.38,25
20111201|2011-05-20 03:30,20,16.36,16.38,16.36,16.36,76
20111201|2011-05-20 04:00,20,16.36,16.37,16.36,16.37,420
20111201|2011-05-20 04:30,20,16.37,16.38,16.36,16.37,229
20111201|2011-05-20 05:00,20,16.36,16.36,16.35,16.35,101
20111201|2011-05-20 05:30,20,16.36,16.36,16.35,16.36,21
20111201|2011-05-20 06:00,20,16.35,16.35,16.33,16.33,116
20111201|2011-05-20 06:30,20,16.34,16.35,16.33,16.33,19
20111201|2011-05-20 07:00,20,16.33,16.34,16.32,16.34,260
20111201|2011-05-20 07:30,20,16.35,16.35,16.35,16.35,21
20111201|2011-05-20 08:00,20,16.33,16.33,16.28,16.3,1642
20111201|2011-05-20 08:30,20,16.3,16.31,16.28,16.28,137
20111201|2011-05-20 09:00,20,16.29,16.33,16.29,16.32,44
20111201|2011-05-20 09:30,20,16.33,16.38,16.33,16.37,164
20111201|2011-05-20 10:00,20,16.36,16.4,16.36,16.38,213
20111201|2011-05-20 10:30,20,16.37,16.41,16.36,16.41,272
20111201|2011-05-23 01:00,23,16.4,16.41,16.29,16.3,125
20111201|2011-05-23 01:30,23,16.32,16.32,16.25,16.25,366
20111201|2011-05-23 02:00,23,16.26,16.26,16.23,16.24,295
20111201|2011-05-23 02:30,23,16.25,16.29,16.23,16.29,211
20111201|2011-05-23 03:00,23,16.3,16.3,16.24,16.24,135
20111201|2011-05-23 03:30,23,16.24,16.24,16.19,16.24,835
20111201|2011-05-23 04:00,23,16.22,16.23,16.19,16.22,77
20111201|2011-05-23 04:30,23,16.23,16.24,16.21,16.21,86
20111201|2011-05-23 05:00,23,16.22,16.24,16.22,16.24,31
20111201|2011-05-23 05:30,23,16.21,16.21,16.18,16.18,298
20111201|2011-05-23 06:00,23,16.19,16.25,16.17,16.25,272
20111201|2011-05-23 06:30,23,16.22,16.22,16.13,16.16,770
20111201|2011-05-23 07:00,23,16.15,16.19,16.07,16.14,1006
20111201|2011-05-23 07:30,23,16.14,16.15,16.11,16.13,420
20111201|2011-05-23 08:00,23,16.14,16.18,16.12,16.13,368
20111201|2011-05-23 08:30,23,16.14,16.21,16.1,16.21,506
20111201|2011-05-23 09:00,23,16.17,16.22,16.16,16.2,259
20111201|2011-05-23 09:30,23,16.2,16.22,16.16,16.2,582
20111201|2011-05-23 10:00,23,16.16,16.16,16.14,16.16,140
20111201|2011-05-23 10:30,23,16.16,16.17,16.13,16.16,449
20111201|2011-05-24 01:00,24,16.18,16.18,16.13,16.17,299
20111201|2011-05-24 01:30,24,16.17,16.27,16.17,16.26,468
20111201|2011-05-24 02:00,24,16.26,16.27,16.22,16.25,241
20111201|2011-05-24 02:30,24,16.25,16.33,16.24,16.31,919
20111201|2011-05-24 03:00,24,16.31,16.35,16.27,16.27,548
20111201|2011-05-24 03:30,24,16.27,16.33,16.27,16.28,149
20111201|2011-05-24 04:00,24,16.32,16.32,16.28,16.28,69
20111201|2011-05-24 04:30,24,16.31,16.34,16.29,16.34,56
20111201|2011-05-24 05:00,24,16.34,16.37,16.31,16.34,405
20111201|2011-05-24 05:30,24,16.31,16.31,16.31,16.31,2
20111201|2011-05-24 06:00,24,16.33,16.35,16.31,16.33,139
20111201|2011-05-24 06:30,24,16.31,16.33,16.31,16.33,150
20111201|2011-05-24 07:00,24,16.33,16.36,16.32,16.36,571
20111201|2011-05-24 07:30,24,16.36,16.37,16.35,16.37,362
20111201|2011-05-24 08:00,24,16.36,16.39,16.35,16.38,796
20111201|2011-05-24 08:30,24,16.37,16.4,16.36,16.38,709
20111201|2011-05-24 09:00,24,16.38,16.39,16.35,16.36,270
20111201|2011-05-24 09:30,24,16.35,16.37,16.32,16.33,77
20111201|2011-05-24 10:00,24,16.33,16.36,16.33,16.36,25
20111201|2011-05-24 10:30,24,16.35,16.38,16.34,16.36,350
20111201|2011-05-25 01:00,25,16.3,16.33,16.26,16.27,398
20111201|2011-05-25 01:30,25,16.27,16.3,16.24,16.26,153
20111201|2011-05-25 02:00,25,16.26,16.29,16.24,16.26,132
20111201|2011-05-25 02:30,25,16.26,16.28,16.23,16.23,191
20111201|2011-05-25 03:00,25,16.22,16.22,16.17,16.17,558
20111201|2011-05-25 03:30,25,16.19,16.23,16.18,16.2,338
20111201|2011-05-25 04:00,25,16.21,16.25,16.2,16.25,248
20111201|2011-05-25 04:30,25,16.26,16.29,16.23,16.24,111
20111201|2011-05-25 05:00,25,16.24,16.24,16.18,16.18,181
20111201|2011-05-25 05:30,25,16.18,16.21,16.16,16.17,152
20111201|2011-05-25 06:00,25,16.17,16.21,16.17,16.18,39
20111201|2011-05-25 06:30,25,16.2,16.25,16.19,16.24,100
20111201|2011-05-25 07:00,25,16.24,16.26,16.19,16.25,174
20111201|2011-05-25 07:30,25,16.25,16.25,16.21,16.21,104
20111201|2011-05-25 08:00,25,16.21,16.23,16.18,16.18,605
20111201|2011-05-25 08:30,25,16.22,16.27,16.19,16.23,169
20111201|2011-05-25 09:00,25,16.23,16.23,16.21,16.22,24
20111201|2011-05-25 09:30,25,16.22,16.32,16.2,16.32,598
20111201|2011-05-25 10:00,25,16.31,16.36,16.3,16.32,297
20111201|2011-05-25 10:30,25,16.36,16.39,16.34,16.39,1501
20111201|2011-05-26 01:00,26,16.35,16.45,16.35,16.42,487
20111201|2011-05-26 01:30,26,16.45,16.48,16.43,16.45,93
20111201|2011-05-26 02:00,26,16.46,16.49,16.43,16.48,327
20111201|2011-05-26 02:30,26,16.46,16.47,16.43,16.45,444
20111201|2011-05-26 03:00,26,16.43,16.45,16.4,16.41,187
20111201|2011-05-26 03:30,26,16.41,16.41,16.39,16.39,76
20111201|2011-05-26 04:00,26,16.41,16.41,16.38,16.41,162
20111201|2011-05-26 04:30,26,16.41,16.42,16.4,16.42,143
20111201|2011-05-26 05:00,26,16.4,16.4,16.39,16.4,34
20111201|2011-05-26 05:30,26,16.4,16.42,16.39,16.39,55
20111201|2011-05-26 06:00,26,16.39,16.39,16.38,16.38,30
20111201|2011-05-26 06:30,26,16.39,16.42,16.37,16.42,158
20111201|2011-05-26 07:00,26,16.42,16.43,16.42,16.43,206
20111201|2011-05-26 07:30,26,16.41,16.45,16.4,16.42,368
20111201|2011-05-26 08:00,26,16.43,16.43,16.43,16.43,1
20111201|2011-05-26 08:30,26,16.44,16.45,16.4,16.4,449
20111201|2011-05-26 09:00,26,16.39,16.41,16.39,16.4,341
20111201|2011-05-26 09:30,26,16.38,16.39,16.32,16.34,511
20111201|2011-05-26 10:00,26,16.34,16.41,16.3,16.38,856
20111201|2011-05-26 10:30,26,16.39,16.39,16.31,16.35,220
20111201|2011-05-27 01:00,27,16.35,16.43,16.34,16.4,100
20111201|2011-05-27 01:30,27,16.43,16.43,16.38,16.41,60
20111201|2011-05-27 02:00,27,16.4,16.4,16.38,16.39,80
20111201|2011-05-27 02:30,27,16.39,16.48,16.39,16.46,932
20111201|2011-05-27 03:00,27,16.46,16.56,16.45,16.55,1417
20111201|2011-05-27 03:30,27,16.54,16.54,16.48,16.5,574
20111201|2011-05-27 04:00,27,16.5,16.53,16.5,16.51,150
20111201|2011-05-27 04:30,27,16.5,16.56,16.49,16.54,445
20111201|2011-05-27 05:00,27,16.55,16.6,16.55,16.58,844
20111201|2011-05-27 05:30,27,16.58,16.59,16.56,16.56,171
20111201|2011-05-27 06:00,27,16.57,16.59,16.57,16.59,176
20111201|2011-05-27 06:30,27,16.59,16.69,16.59,16.62,1087
20111201|2011-05-27 07:00,27,16.64,16.73,16.64,16.7,739
20111201|2011-05-27 07:30,27,16.71,16.78,16.71,16.71,1862
20111201|2011-05-27 08:00,27,16.72,16.78,16.7,16.77,496
20111201|2011-05-27 08:30,27,16.77,16.84,16.77,16.83,757
20111201|2011-05-27 09:00,27,16.82,16.82,16.76,16.77,492
20111201|2011-05-27 09:30,27,16.77,16.81,16.75,16.81,284
20111201|2011-05-27 10:00,27,16.83,16.89,16.82,16.87,567
20111201|2011-05-27 10:30,27,16.87,16.9,16.85,16.88,647
20111201|2011-05-31 01:00,31,17.17,18.18,17.17,17.35,1945
20111201|2011-05-31 01:30,31,17.38,17.38,17.26,17.3,842
20111201|2011-05-31 02:00,31,17.3,17.32,17.22,17.26,1557
20111201|2011-05-31 02:30,31,17.26,17.35,17.26,17.27,894
20111201|2011-05-31 03:00,31,17.27,17.28,17.18,17.18,1159
20111201|2011-05-31 03:30,31,17.19,17.26,17.19,17.22,861
20111201|2011-05-31 04:00,31,17.22,17.22,17.19,17.21,497
20111201|2011-05-31 04:30,31,17.2,17.24,17.19,17.24,399
20111201|2011-05-31 05:00,31,17.22,17.24,17.22,17.24,92
20111201|2011-05-31 05:30,31,17.23,17.27,17.2,17.2,575
20111201|2011-05-31 06:00,31,17.2,17.25,17.19,17.24,164
20111201|2011-05-31 06:30,31,17.23,17.23,17.19,17.19,58
20111201|2011-05-31 07:00,31,17.19,17.25,17.16,17.24,539
20111201|2011-05-31 07:30,31,17.24,17.24,17.19,17.22,215
20111201|2011-05-31 08:00,31,17.21,17.24,17.15,17.18,850
20111201|2011-05-31 08:30,31,17.17,17.19,17.09,17.1,756
20111201|2011-05-31 09:00,31,17.1,17.15,17.06,17.1,903
20111201|2011-05-31 09:30,31,17.1,17.12,17.09,17.1,313
20111201|2011-05-31 10:00,31,17.11,17.11,17.06,17.07,759
20111201|2011-05-31 10:30,31,17.05,17.05,16.96,16.97,1799
20111201|2011-06-01 01:00,1,16.9,17.1,16.9,17.02,250
20111201|2011-06-01 01:30,1,17,17.04,16.99,17.04,329
20111201|2011-06-01 02:00,1,17.02,17.09,17,17.07,550
20111201|2011-06-01 02:30,1,17.07,17.09,17.04,17.07,500
20111201|2011-06-01 03:00,1,17.07,17.07,17.01,17.01,273
20111201|2011-06-01 03:30,1,17.01,17.01,16.95,16.95,873
20111201|2011-06-01 04:00,1,16.95,17,16.95,16.96,137
20111201|2011-06-01 04:30,1,16.96,16.97,16.94,16.95,47
20111201|2011-06-01 05:00,1,16.95,16.95,16.93,16.93,73
20111201|2011-06-01 05:30,1,16.93,16.98,16.92,16.98,139
20111201|2011-06-01 06:00,1,16.96,16.97,16.95,16.95,3
20111201|2011-06-01 06:30,1,16.97,16.98,16.95,16.98,3
20111201|2011-06-01 07:00,1,16.98,17,16.97,16.97,745
20111201|2011-06-01 07:30,1,16.97,16.98,16.94,16.95,231
20111201|2011-06-01 08:00,1,16.96,17,16.95,16.99,516
20111201|2011-06-01 08:30,1,16.99,16.99,16.97,16.97,105
20111201|2011-06-01 09:00,1,16.95,16.95,16.91,16.94,329
20111201|2011-06-01 09:30,1,16.94,16.96,16.89,16.92,394
20111201|2011-06-01 10:00,1,16.9,16.93,16.8,16.83,518
20111201|2011-06-01 10:30,1,16.87,16.9,16.7,16.74,779
20111201|2011-06-02 01:00,2,16.67,16.75,16.67,16.7,265
20111201|2011-06-02 01:30,2,16.7,16.72,16.7,16.72,229
20111201|2011-06-02 02:00,2,16.72,16.75,16.65,16.71,481
20111201|2011-06-02 02:30,2,16.7,16.7,16.54,16.69,723
20111201|2011-06-02 03:00,2,16.68,16.69,16.65,16.69,441
20111201|2011-06-02 03:30,2,16.69,16.71,16.69,16.71,85
20111201|2011-06-02 04:00,2,16.7,16.7,16.69,16.69,13
20111201|2011-06-02 04:30,2,16.69,16.71,16.69,16.71,95
20111201|2011-06-02 05:00,2,16.71,16.78,16.71,16.75,272
20111201|2011-06-02 05:30,2,16.71,16.71,16.71,16.71,70
20111201|2011-06-02 06:00,2,16.75,16.75,16.73,16.73,9
20111201|2011-06-02 06:30,2,16.71,16.71,16.71,16.71,15
20111201|2011-06-02 07:00,2,16.71,16.71,16.71,16.71,1
20111201|2011-06-02 07:30,2,16.71,16.71,16.71,16.71,10
20111201|2011-06-02 08:00,2,16.73,16.75,16.73,16.75,6
20111201|2011-06-02 08:30,2,16.75,16.77,16.75,16.77,70
20111201|2011-06-02 09:00,2,16.78,16.79,16.76,16.76,116
20111201|2011-06-02 09:30,2,16.78,16.8,16.78,16.78,60
20111201|2011-06-02 10:00,2,16.76,16.76,16.65,16.65,863
20111201|2011-06-02 10:30,2,16.63,16.77,16.63,16.77,246
20111201|2011-06-03 01:00,3,16.72,16.75,16.72,16.75,8
20111201|2011-06-03 01:30,3,16.76,16.83,16.76,16.77,119
20111201|2011-06-03 02:00,3,16.76,16.82,16.73,16.77,569
20111201|2011-06-03 02:30,3,16.8,16.87,16.8,16.87,882
20111201|2011-06-03 03:00,3,16.84,16.86,16.8,16.81,147
20111201|2011-06-03 03:30,3,16.86,16.86,16.83,16.83,6
20111201|2011-06-03 04:00,3,16.86,16.9,16.85,16.9,382
20111201|2011-06-03 04:30,3,16.88,16.89,16.83,16.83,69
20111201|2011-06-03 05:00,3,16.84,16.87,16.82,16.82,151
20111201|2011-06-03 05:30,3,16.83,16.84,16.78,16.78,84
20111201|2011-06-03 06:00,3,16.79,16.8,16.76,16.8,63
20111201|2011-06-03 06:30,3,16.8,16.81,16.8,16.81,34
20111201|2011-06-03 07:00,3,16.82,16.83,16.81,16.81,46
20111201|2011-06-03 07:30,3,16.81,16.81,16.72,16.74,463
20111201|2011-06-03 08:00,3,16.75,16.78,16.73,16.76,94
20111201|2011-06-03 08:30,3,16.77,16.8,16.76,16.8,301
20111201|2011-06-03 09:00,3,16.81,16.87,16.81,16.87,611
20111201|2011-06-03 09:30,3,16.87,16.88,16.8,16.82,387
20111201|2011-06-03 10:00,3,16.84,16.84,16.79,16.8,118
20111201|2011-06-03 10:30,3,16.81,16.85,16.81,16.85,154
20111201|2011-06-06 01:00,6,16.83,16.88,16.83,16.88,87
20111201|2011-06-06 01:30,6,16.87,16.87,16.84,16.84,80
20111201|2011-06-06 02:00,6,16.83,16.83,16.74,16.75,373
20111201|2011-06-06 02:30,6,16.75,16.76,16.75,16.75,109
20111201|2011-06-06 03:00,6,16.75,16.75,16.72,16.73,238
20111201|2011-06-06 03:30,6,16.72,16.77,16.68,16.74,527
20111201|2011-06-06 04:00,6,16.74,16.76,16.74,16.75,70
20111201|2011-06-06 04:30,6,16.75,16.76,16.72,16.74,59
20111201|2011-06-06 05:00,6,16.74,16.77,16.74,16.77,151
20111201|2011-06-06 05:30,6,16.75,16.75,16.73,16.74,116
20111201|2011-06-06 06:00,6,16.72,16.74,16.69,16.69,588
20111201|2011-06-06 06:30,6,16.71,16.71,16.68,16.68,96
20111201|2011-06-06 07:00,6,16.68,16.75,16.68,16.74,46
20111201|2011-06-06 07:30,6,16.74,16.75,16.71,16.72,124
20111201|2011-06-06 08:00,6,16.71,16.77,16.7,16.75,302
20111201|2011-06-06 08:30,6,16.75,16.75,16.68,16.68,171
20111201|2011-06-06 09:00,6,16.68,16.7,16.63,16.69,774
20111201|2011-06-06 09:30,6,16.69,16.69,16.68,16.68,70
20111201|2011-06-06 10:00,6,16.68,16.68,16.67,16.67,60
20111201|2011-06-06 10:30,6,16.69,16.73,16.67,16.68,141
20111201|2011-06-07 01:00,7,16.65,16.65,16.62,16.65,111
20111201|2011-06-07 01:30,7,16.65,16.69,16.65,16.68,490
20111201|2011-06-07 02:00,7,16.68,16.7,16.65,16.65,451
20111201|2011-06-07 02:30,7,16.64,16.7,16.63,16.68,564
20111201|2011-06-07 03:00,7,16.68,16.69,16.65,16.69,299
20111201|2011-06-07 03:30,7,16.69,16.71,16.68,16.68,497
20111201|2011-06-07 04:00,7,16.69,16.69,16.65,16.68,338
20111201|2011-06-07 04:30,7,16.69,16.69,16.66,16.66,64
20111201|2011-06-07 05:00,7,16.68,16.68,16.65,16.65,7
20111201|2011-06-07 05:30,7,16.67,16.67,16.65,16.65,11
20111201|2011-06-07 06:00,7,16.68,16.68,16.67,16.67,29
20111201|2011-06-07 06:30,7,16.67,16.68,16.67,16.68,107
20111201|2011-06-07 07:00,7,16.68,16.68,16.67,16.67,5
20111201|2011-06-07 07:30,7,16.67,16.67,16.67,16.67,20
20111201|2011-06-07 08:00,7,16.68,16.72,16.68,16.7,306
20111201|2011-06-07 08:30,7,16.7,16.7,16.68,16.7,87
20111201|2011-06-07 09:00,7,16.7,16.75,16.7,16.72,302
20111201|2011-06-07 09:30,7,16.73,16.73,16.72,16.72,101
20111201|2011-06-07 10:00,7,16.72,16.73,16.68,16.68,83
20111201|2011-06-07 10:30,7,16.69,16.69,16.64,16.64,772
20111201|2011-06-08 01:00,8,16.63,16.68,16.63,16.68,22
20111201|2011-06-08 01:30,8,16.68,16.68,16.65,16.65,117
20111201|2011-06-08 02:00,8,16.65,16.65,16.53,16.54,1494
20111201|2011-06-08 02:30,8,16.58,16.58,16.51,16.56,202
20111201|2011-06-08 03:00,8,16.58,16.58,16.51,16.53,428
20111201|2011-06-08 03:30,8,16.54,16.54,16.54,16.54,100
20111201|2011-06-08 04:00,8,16.53,16.55,16.52,16.54,122
20111201|2011-06-08 04:30,8,16.55,16.55,16.55,16.55,12
20111201|2011-06-08 05:00,8,16.56,16.56,16.56,16.56,8
20111201|2011-06-08 05:30,8,16.56,16.58,16.52,16.54,178
20111201|2011-06-08 06:00,8,16.54,16.54,16.54,16.54,43
20111201|2011-06-08 07:00,8,16.55,16.55,16.54,16.54,29
20111201|2011-06-08 07:30,8,16.54,16.54,16.52,16.53,263
20111201|2011-06-08 08:00,8,16.52,16.6,16.5,16.57,1386
20111201|2011-06-08 08:30,8,16.57,16.62,16.57,16.57,136
20111201|2011-06-08 09:00,8,16.57,16.58,16.56,16.58,101
20111201|2011-06-08 09:30,8,16.57,16.57,16.53,16.54,110
20111201|2011-06-08 10:00,8,16.53,16.55,16.5,16.5,158
20111201|2011-06-08 10:30,8,16.54,16.54,16.5,16.53,305
20111201|2011-06-09 01:00,9,16.55,16.58,16.52,16.58,54
20111201|2011-06-09 01:30,9,16.55,16.56,16.55,16.55,477
20111201|2011-06-09 02:00,9,16.57,16.6,16.57,16.58,410
20111201|2011-06-09 02:30,9,16.56,16.6,16.56,16.59,196
20111201|2011-06-09 03:00,9,16.6,16.6,16.59,16.59,100
20111201|2011-06-09 03:30,9,16.59,16.63,16.58,16.6,237
20111201|2011-06-09 04:00,9,16.6,16.64,16.46,16.52,1430
20111201|2011-06-09 04:30,9,16.52,16.58,16.51,16.56,347
20111201|2011-06-09 05:00,9,16.54,16.54,16.52,16.52,27
20111201|2011-06-09 05:30,9,16.53,16.53,16.51,16.51,41
20111201|2011-06-09 06:00,9,16.52,16.55,16.52,16.55,2
20111201|2011-06-09 06:30,9,16.54,16.55,16.53,16.53,55
20111201|2011-06-09 07:00,9,16.53,16.53,16.51,16.52,34
20111201|2011-06-09 07:30,9,16.51,16.55,16.48,16.5,465
20111201|2011-06-09 08:00,9,16.5,16.53,16.5,16.5,214
20111201|2011-06-09 08:30,9,16.52,16.53,16.49,16.51,334
20111201|2011-06-09 09:00,9,16.5,16.57,16.5,16.54,682
20111201|2011-06-09 09:30,9,16.54,16.57,16.54,16.55,256
20111201|2011-06-09 10:00,9,16.54,16.62,16.54,16.59,797
20111201|2011-06-09 10:30,9,16.58,16.7,16.58,16.67,960
20111201|2011-06-10 01:00,10,16.7,16.75,16.64,16.67,420
20111201|2011-06-10 01:30,10,16.66,16.71,16.64,16.71,123
20111201|2011-06-10 02:00,10,16.69,16.69,16.61,16.62,186
20111201|2011-06-10 02:30,10,16.62,16.62,16.6,16.6,59
20111201|2011-06-10 03:00,10,16.63,16.64,16.63,16.64,64
20111201|2011-06-10 03:30,10,16.64,16.7,16.62,16.7,343
20111201|2011-06-10 04:00,10,16.7,16.7,16.67,16.69,118
20111201|2011-06-10 04:30,10,16.69,16.7,16.65,16.66,112
20111201|2011-06-10 05:00,10,16.66,16.66,16.64,16.65,364
20111201|2011-06-10 05:30,10,16.65,16.65,16.63,16.63,219
20111201|2011-06-10 06:30,10,16.65,16.65,16.65,16.65,25
20111201|2011-06-10 07:00,10,16.66,16.66,16.65,16.66,77
20111201|2011-06-10 07:30,10,16.66,16.66,16.63,16.63,180
20111201|2011-06-10 08:00,10,16.63,16.63,16.59,16.6,208
20111201|2011-06-10 08:30,10,16.61,16.63,16.55,16.56,343
20111201|2011-06-10 09:00,10,16.56,16.58,16.54,16.57,110
20111201|2011-06-10 09:30,10,16.55,16.6,16.55,16.56,79
20111201|2011-06-10 10:00,10,16.57,16.57,16.57,16.57,5
20111201|2011-06-10 10:30,10,16.57,16.66,16.56,16.65,376
20111201|2011-06-13 01:00,13,16.65,16.65,16.64,16.64,11
20111201|2011-06-13 01:30,13,16.64,16.65,16.6,16.6,25
20111201|2011-06-13 02:00,13,16.6,16.6,16.58,16.58,4
20111201|2011-06-13 02:30,13,16.59,16.6,16.59,16.6,45
20111201|2011-06-13 03:00,13,16.6,16.61,16.6,16.6,54
20111201|2011-06-13 03:30,13,16.58,16.58,16.57,16.57,27
20111201|2011-06-13 04:00,13,16.57,16.57,16.55,16.55,105
20111201|2011-06-13 04:30,13,16.56,16.57,16.55,16.57,65
20111201|2011-06-13 05:00,13,16.57,16.59,16.57,16.59,11
20111201|2011-06-13 06:00,13,16.59,16.61,16.59,16.61,47
20111201|2011-06-13 06:30,13,16.62,16.62,16.59,16.59,24
20111201|2011-06-13 07:00,13,16.6,16.65,16.6,16.63,285
20111201|2011-06-13 07:30,13,16.63,16.67,16.63,16.67,187
20111201|2011-06-13 08:00,13,16.67,16.69,16.67,16.67,61
20111201|2011-06-13 08:30,13,16.67,16.68,16.66,16.67,99
20111201|2011-06-13 09:00,13,16.66,16.67,16.63,16.66,60
20111201|2011-06-13 09:30,13,16.66,16.67,16.66,16.67,104
20111201|2011-06-13 10:00,13,16.66,16.68,16.66,16.68,118
20111201|2011-06-13 10:30,13,16.68,16.71,16.68,16.69,540
20111201|2011-06-14 01:00,14,16.74,16.75,16.7,16.75,73
20111201|2011-06-14 01:30,14,16.74,16.74,16.55,16.64,586
20111201|2011-06-14 02:00,14,16.64,16.65,16.58,16.6,251
20111201|2011-06-14 02:30,14,16.57,16.59,16.49,16.53,799
20111201|2011-06-14 03:00,14,16.53,16.56,16.49,16.5,720
20111201|2011-06-14 03:30,14,16.5,16.53,16.46,16.52,538
20111201|2011-06-14 04:00,14,16.52,16.55,16.51,16.54,283
20111201|2011-06-14 04:30,14,16.54,16.57,16.53,16.57,180
20111201|2011-06-14 05:00,14,16.57,16.57,16.55,16.57,17
20111201|2011-06-14 05:30,14,16.57,16.57,16.51,16.51,306
20111201|2011-06-14 06:00,14,16.51,16.52,16.48,16.48,197
20111201|2011-06-14 06:30,14,16.48,16.5,16.44,16.46,647
20111201|2011-06-14 07:00,14,16.48,16.52,16.46,16.52,168
20111201|2011-06-14 07:30,14,16.52,16.57,16.49,16.53,166
20111201|2011-06-14 08:00,14,16.53,16.54,16.5,16.53,74
20111201|2011-06-14 08:30,14,16.51,16.55,16.51,16.55,92
20111201|2011-06-14 09:00,14,16.55,16.58,16.55,16.57,174
20111201|2011-06-14 09:30,14,16.53,16.53,16.5,16.53,142
20111201|2011-06-14 10:00,14,16.51,16.55,16.51,16.54,510
20111201|2011-06-14 10:30,14,16.53,16.53,16.48,16.51,495
20111201|2011-06-15 01:00,15,16.42,16.5,16.38,16.43,432
20111201|2011-06-15 01:30,15,16.42,16.46,16.4,16.42,285
20111201|2011-06-15 02:00,15,16.41,16.43,16.35,16.4,650
20111201|2011-06-15 02:30,15,16.4,16.42,16.39,16.4,234
20111201|2011-06-15 03:00,15,16.41,16.41,16.34,16.38,631
20111201|2011-06-15 03:30,15,16.38,16.38,16.35,16.38,263
20111201|2011-06-15 04:00,15,16.37,16.38,16.36,16.36,148
20111201|2011-06-15 04:30,15,16.35,16.35,16.29,16.32,1351
20111201|2011-06-15 05:00,15,16.32,16.36,16.32,16.36,348
20111201|2011-06-15 05:30,15,16.36,16.36,16.33,16.33,84
20111201|2011-06-15 06:00,15,16.33,16.35,16.31,16.31,74
20111201|2011-06-15 06:30,15,16.31,16.35,16.31,16.35,16
20111201|2011-06-15 07:00,15,16.32,16.32,16.3,16.3,446
20111201|2011-06-15 07:30,15,16.3,16.3,16.24,16.27,1875
20111201|2011-06-15 08:00,15,16.28,16.28,16.24,16.26,219
20111201|2011-06-15 08:30,15,16.27,16.35,16.25,16.31,337
20111201|2011-06-15 09:00,15,16.31,16.33,16.29,16.33,135
20111201|2011-06-15 09:30,15,16.32,16.35,16.3,16.35,153
20111201|2011-06-15 10:00,15,16.33,16.33,16.31,16.32,81
20111201|2011-06-15 10:30,15,16.32,16.33,16.2,16.21,1294
20111201|2011-06-16 01:00,16,16.16,16.2,16.15,16.16,444
20111201|2011-06-16 01:30,16,16.16,16.2,16.12,16.19,371
20111201|2011-06-16 02:00,16,16.16,16.16,16.03,16.09,1227
20111201|2011-06-16 02:30,16,16.09,16.12,16.03,16.12,706
20111201|2011-06-16 03:00,16,16.12,16.19,16.12,16.19,631
20111201|2011-06-16 03:30,16,16.17,16.17,16.14,16.14,315
20111201|2011-06-16 04:00,16,16.15,16.17,16.05,16.05,622
20111201|2011-06-16 04:30,16,16.07,16.12,16.03,16.09,322
20111201|2011-06-16 05:00,16,16.09,16.12,16.07,16.12,94
20111201|2011-06-16 05:30,16,16.12,16.12,16.11,16.12,134
20111201|2011-06-16 06:00,16,16.12,16.13,16.09,16.1,233
20111201|2011-06-16 06:30,16,16.09,16.1,16.07,16.08,214
20111201|2011-06-16 07:00,16,16.08,16.09,16.04,16.05,360
20111201|2011-06-16 07:30,16,16.05,16.09,16.05,16.08,227
20111201|2011-06-16 08:00,16,16.08,16.12,16.08,16.12,357
20111201|2011-06-16 08:30,16,16.12,16.19,16.12,16.14,810
20111201|2011-06-16 09:00,16,16.14,16.16,16.12,16.12,284
20111201|2011-06-16 09:30,16,16.11,16.15,16.1,16.13,151
20111201|2011-06-16 10:00,16,16.12,16.14,16.11,16.14,59
20111201|2011-06-16 10:30,16,16.14,16.15,16.08,16.11,250
20111201|2011-06-17 01:00,17,16.1,16.1,16.05,16.05,8
20111201|2011-06-17 01:30,17,16.05,16.09,16.05,16.09,33
20111201|2011-06-17 02:00,17,16.09,16.09,16.06,16.07,161
20111201|2011-06-17 02:30,17,16.07,16.07,15.86,15.94,2969
20111201|2011-06-17 03:00,17,15.94,15.95,15.88,15.93,972
20111201|2011-06-17 03:30,17,15.91,15.95,15.91,15.95,554
20111201|2011-06-17 04:00,17,15.95,15.96,15.91,15.96,353
20111201|2011-06-17 04:30,17,15.96,15.96,15.92,15.95,645
20111201|2011-06-17 05:00,17,15.93,15.95,15.92,15.95,127
20111201|2011-06-17 05:30,17,15.95,15.99,15.94,15.97,179
20111201|2011-06-17 06:00,17,15.95,15.97,15.93,15.97,44
20111201|2011-06-17 06:30,17,15.97,15.98,15.92,15.94,248
20111201|2011-06-17 07:00,17,15.94,15.96,15.88,15.9,326
20111201|2011-06-17 07:30,17,15.9,15.92,15.89,15.89,111
20111201|2011-06-17 08:00,17,15.89,15.92,15.87,15.9,295
20111201|2011-06-17 08:30,17,15.88,15.89,15.8,15.84,908
20111201|2011-06-17 09:00,17,15.84,15.87,15.78,15.8,565
20111201|2011-06-17 09:30,17,15.8,15.8,15.72,15.77,987
20111201|2011-06-17 10:00,17,15.77,15.78,15.68,15.68,716
20111201|2011-06-17 10:30,17,15.69,15.69,15.61,15.66,634
20111201|2011-06-20 01:00,20,15.52,15.68,15.52,15.57,502
20111201|2011-06-20 01:30,20,15.57,15.59,15.47,15.54,984
20111201|2011-06-20 02:00,20,15.54,15.58,15.49,15.52,644
20111201|2011-06-20 02:30,20,15.52,15.62,15.52,15.58,757
20111201|2011-06-20 03:00,20,15.59,15.65,15.59,15.62,333
20111201|2011-06-20 03:30,20,15.62,15.62,15.55,15.57,442
20111201|2011-06-20 04:00,20,15.56,15.57,15.55,15.55,534
20111201|2011-06-20 04:30,20,15.55,15.56,15.5,15.51,648
20111201|2011-06-20 05:00,20,15.52,15.53,15.47,15.5,631
20111201|2011-06-20 05:30,20,15.5,15.5,15.42,15.42,490
20111201|2011-06-20 06:00,20,15.43,15.44,15.37,15.37,776
20111201|2011-06-20 06:30,20,15.37,15.38,15.16,15.2,1282
20111201|2011-06-20 07:00,20,15.22,15.29,15.2,15.27,854
20111201|2011-06-20 07:30,20,15.29,15.3,15.26,15.3,245
20111201|2011-06-20 08:00,20,15.27,15.42,15.25,15.4,1279
20111201|2011-06-20 08:30,20,15.38,15.38,15.31,15.35,351
20111201|2011-06-20 09:00,20,15.35,15.4,15.32,15.35,386
20111201|2011-06-20 09:30,20,15.36,15.37,15.34,15.34,86
20111201|2011-06-20 10:00,20,15.33,15.36,15.28,15.29,524
20111201|2011-06-20 10:30,20,15.28,15.3,15.22,15.29,538
20111201|2011-06-21 01:00,21,15.22,15.45,15.22,15.4,984
20111201|2011-06-21 01:30,21,15.39,15.44,15.37,15.43,515
20111201|2011-06-21 02:00,21,15.42,15.45,15.41,15.45,652
20111201|2011-06-21 02:30,21,15.45,15.45,15.32,15.34,880
20111201|2011-06-21 03:00,21,15.33,15.36,15.32,15.34,247
20111201|2011-06-21 03:30,21,15.33,15.37,15.15,15.15,783
20111201|2011-06-21 04:00,21,15.17,15.21,14.97,15,3600
20111201|2011-06-21 04:30,21,15.01,15.08,15.01,15.08,853
20111201|2011-06-21 05:00,21,15.08,15.09,14.98,15,899
20111201|2011-06-21 05:30,21,15.01,15.01,14.8,14.88,2056
20111201|2011-06-21 06:00,21,14.9,14.9,14.66,14.8,1384
20111201|2011-06-21 06:30,21,14.8,14.84,14.74,14.84,1482
20111201|2011-06-21 07:00,21,14.85,14.9,14.73,14.76,480
20111201|2011-06-21 07:30,21,14.74,14.81,14.73,14.81,796
20111201|2011-06-21 08:00,21,14.81,14.81,14.65,14.65,1273
20111201|2011-06-21 08:30,21,14.69,14.7,14.56,14.7,1626
20111201|2011-06-21 09:00,21,14.7,14.82,14.7,14.76,736
20111201|2011-06-21 09:30,21,14.75,14.86,14.74,14.86,566
20111201|2011-06-21 10:00,21,14.84,14.94,14.84,14.94,1255
20111201|2011-06-21 10:30,21,14.93,14.93,14.77,14.77,1407
20111201|2011-06-22 01:00,22,14.61,14.9,14.6,14.8,669
20111201|2011-06-22 01:30,22,14.82,14.85,14.6,14.62,789
20111201|2011-06-22 02:00,22,14.64,14.83,14.63,14.82,835
20111201|2011-06-22 02:30,22,14.83,14.95,14.82,14.95,1992
20111201|2011-06-22 03:00,22,14.96,15,14.93,14.94,1629
20111201|2011-06-22 03:30,22,14.93,14.96,14.87,14.9,657
20111201|2011-06-22 04:00,22,14.88,14.9,14.76,14.78,939
20111201|2011-06-22 04:30,22,14.8,14.83,14.68,14.7,691
20111201|2011-06-22 05:00,22,14.69,14.79,14.69,14.77,566
20111201|2011-06-22 05:30,22,14.79,14.8,14.74,14.75,339
20111201|2011-06-22 06:00,22,14.74,14.75,14.7,14.71,466
20111201|2011-06-22 06:30,22,14.7,14.75,14.69,14.73,122
20111201|2011-06-22 07:00,22,14.72,14.83,14.72,14.83,361
20111201|2011-06-22 07:30,22,14.81,14.91,14.81,14.85,1001
20111201|2011-06-22 08:00,22,14.87,14.96,14.86,14.94,532
20111201|2011-06-22 08:30,22,14.95,14.98,14.89,14.92,765
20111201|2011-06-22 09:00,22,14.93,14.96,14.92,14.93,152
20111201|2011-06-22 09:30,22,14.96,14.99,14.86,14.86,1610
20111201|2011-06-22 10:00,22,14.87,14.9,14.83,14.86,539
20111201|2011-06-22 10:30,22,14.88,14.88,14.75,14.75,1396
20111201|2011-06-23 01:00,23,14.58,14.76,14.55,14.7,609
20111201|2011-06-23 01:30,23,14.73,14.73,14.68,14.72,27
20111201|2011-06-23 02:00,23,14.68,14.68,14.2,14.26,4530
20111201|2011-06-23 02:30,23,14.27,14.37,14.13,14.23,4146
20111201|2011-06-23 03:00,23,14.23,14.23,13.75,13.96,5469
20111201|2011-06-23 03:30,23,13.96,14.12,13.95,13.95,1854
20111201|2011-06-23 04:00,23,13.99,14,13.49,13.7,3314
20111201|2011-06-23 04:30,23,13.66,13.75,13.25,13.55,3223
20111201|2011-06-23 05:00,23,13.51,13.77,13.5,13.55,920
20111201|2011-06-23 05:30,23,13.52,13.56,13.39,13.56,1110
20111201|2011-06-23 06:00,23,13.56,13.69,13.56,13.68,849
20111201|2011-06-23 06:30,23,13.68,13.69,13.6,13.62,552
20111201|2011-06-23 07:00,23,13.6,13.81,13.6,13.7,1428
20111201|2011-06-23 07:30,23,13.69,13.69,13.51,13.63,1200
20111201|2011-06-23 08:00,23,13.64,13.64,13.32,13.54,2733
20111201|2011-06-23 08:30,23,13.51,13.51,13.29,13.45,1447
20111201|2011-06-23 09:00,23,13.44,13.52,13.4,13.5,836
20111201|2011-06-23 09:30,23,13.48,13.52,13.36,13.36,267
20111201|2011-06-23 10:00,23,13.49,13.55,13.35,13.37,977
20111201|2011-06-23 10:30,23,13.37,13.45,13.33,13.37,2240
20111201|2011-06-24 01:00,24,13.35,13.67,13.3,13.65,1084
20111201|2011-06-24 01:30,24,13.66,13.67,13.49,13.64,481
20111201|2011-06-24 02:00,24,13.59,13.64,13.51,13.55,373
20111201|2011-06-24 02:30,24,13.53,13.53,13.47,13.5,492
20111201|2011-06-24 03:00,24,13.5,13.52,13.39,13.5,681
20111201|2011-06-24 03:30,24,13.49,13.64,13.48,13.64,510
20111201|2011-06-24 04:00,24,13.59,13.68,13.59,13.67,166
20111201|2011-06-24 04:30,24,13.63,13.69,13.59,13.59,307
20111201|2011-06-24 05:00,24,13.59,13.59,13.46,13.46,317
20111201|2011-06-24 05:30,24,13.46,13.5,13.45,13.5,194
20111201|2011-06-24 06:00,24,13.47,13.49,13.39,13.4,793
20111201|2011-06-24 06:30,24,13.4,13.42,13.4,13.41,39
20111201|2011-06-24 07:00,24,13.42,13.5,13.41,13.41,182
20111201|2011-06-24 07:30,24,13.42,13.6,13.42,13.56,369
20111201|2011-06-24 08:00,24,13.59,13.6,13.5,13.56,151
20111201|2011-06-24 08:30,24,13.59,13.6,13.46,13.48,163
20111201|2011-06-24 09:00,24,13.5,13.5,12.7,12.9,3429
20111201|2011-06-24 09:30,24,12.9,12.91,11.85,12.37,7923
20111201|2011-06-24 10:00,24,12.32,12.35,12,12.25,1645
20111201|2011-06-24 10:30,24,12.2,12.36,12.15,12.35,1093
20111201|2011-06-27 01:00,27,12.31,12.4,11.87,12.05,832
20111201|2011-06-27 01:30,27,12,12,11.71,11.76,1788
20111201|2011-06-27 02:00,27,11.77,12.01,11.76,12.01,970
20111201|2011-06-27 02:30,27,12.01,12.39,12.01,12.26,1543
20111201|2011-06-27 03:00,27,12.26,12.37,12.15,12.37,675
20111201|2011-06-27 03:30,27,12.37,12.37,12.06,12.18,618
20111201|2011-06-27 04:00,27,12.18,12.29,12.18,12.29,122
20111201|2011-06-27 04:30,27,12.34,12.34,12.25,12.26,67
20111201|2011-06-27 05:00,27,12.28,12.35,12.28,12.35,154
20111201|2011-06-27 05:30,27,12.35,12.43,12.33,12.33,521
20111201|2011-06-27 06:00,27,12.33,12.38,12.31,12.38,392
20111201|2011-06-27 06:30,27,12.38,13.12,12.38,12.78,2318
20111201|2011-06-27 07:00,27,12.78,13.37,12.69,13,2169
20111201|2011-06-27 07:30,27,13.02,13.09,12.81,12.85,1011
20111201|2011-06-27 08:00,27,12.85,13.15,12.82,12.99,479
20111201|2011-06-27 08:30,27,13.02,13.25,12.86,12.9,1655
20111201|2011-06-27 09:00,27,12.9,13.22,12.9,13.22,1171
20111201|2011-06-27 09:30,27,13.2,13.2,13.07,13.07,395
20111201|2011-06-27 10:00,27,13.07,13.17,13.07,13.12,138
20111201|2011-06-27 10:30,27,13.1,13.1,12.89,13.02,1056
20111201|2011-06-28 01:00,28,13,13,12.78,12.94,491
20111201|2011-06-28 01:30,28,12.93,12.99,12.74,12.74,941
20111201|2011-06-28 02:00,28,12.75,13.25,12.74,13.25,2045
20111201|2011-06-28 02:30,28,13.27,13.43,13.18,13.24,2972
20111201|2011-06-28 03:00,28,13.2,13.2,13.07,13.09,521
20111201|2011-06-28 03:30,28,13.18,13.2,13.02,13.09,436
20111201|2011-06-28 04:00,28,13.04,13.1,12.99,12.99,364
20111201|2011-06-28 04:30,28,13,13.04,12.96,13.04,665
20111201|2011-06-28 05:00,28,13.02,13.14,13.02,13.13,350
20111201|2011-06-28 05:30,28,13.13,13.37,13.09,13.19,1411
20111201|2011-06-28 06:00,28,13.16,13.3,13.13,13.26,728
20111201|2011-06-28 06:30,28,13.22,13.37,13.2,13.29,844
20111201|2011-06-28 07:00,28,13.36,13.37,13.32,13.35,374
20111201|2011-06-28 07:30,28,13.34,13.42,13.32,13.33,812
20111201|2011-06-28 08:00,28,13.32,13.41,13.3,13.41,425
20111201|2011-06-28 08:30,28,13.41,13.54,13.36,13.44,2450
20111201|2011-06-28 09:00,28,13.45,13.53,13.28,13.34,1516
20111201|2011-06-28 09:30,28,13.42,13.5,13.4,13.47,446
20111201|2011-06-28 10:00,28,13.45,13.57,13.38,13.45,1502
20111201|2011-06-28 10:30,28,13.46,13.51,13.44,13.47,932
20111201|2011-06-29 01:00,29,13.55,13.55,13.35,13.35,598
20111201|2011-06-29 01:30,29,13.35,13.35,13.27,13.31,410
20111201|2011-06-29 02:00,29,13.31,13.44,13.31,13.41,506
20111201|2011-06-29 02:30,29,13.4,13.44,13.3,13.3,514
20111201|2011-06-29 03:00,29,13.32,13.32,13.23,13.27,972
20111201|2011-06-29 03:30,29,13.26,13.26,13.1,13.18,1193
20111201|2011-06-29 04:00,29,13.18,13.26,13.18,13.25,726
20111201|2011-06-29 04:30,29,13.24,13.25,13.14,13.21,599
20111201|2011-06-29 05:00,29,13.23,13.26,13.19,13.19,221
20111201|2011-06-29 05:30,29,13.22,13.45,13.22,13.4,1098
20111201|2011-06-29 06:00,29,13.38,13.4,13.34,13.4,114
20111201|2011-06-29 06:30,29,13.35,13.37,13.28,13.28,274
20111201|2011-06-29 07:00,29,13.3,13.37,13.3,13.34,63
20111201|2011-06-29 07:30,29,13.37,13.39,13.15,13.33,1448
20111201|2011-06-29 08:00,29,13.3,13.49,12.98,12.98,2074
20111201|2011-06-29 08:30,29,13.02,13.2,13,13.02,1257
20111201|2011-06-29 09:00,29,13.02,13.12,12.98,13.11,1454
20111201|2011-06-29 09:30,29,13.12,13.16,12.89,13.02,1335
20111201|2011-06-29 10:00,29,13.02,13.11,12.88,12.91,1495
20111201|2011-06-29 10:30,29,12.91,13.05,12.91,13.05,788
20111201|2011-06-30 01:00,30,12.92,13.1,12.91,12.95,145
20111201|2011-06-30 01:30,30,12.95,13.03,12.92,13.03,492
20111201|2011-06-30 02:00,30,13,13.17,13,13.07,379
20111201|2011-06-30 02:30,30,13.07,13.07,12.88,12.93,685
20111201|2011-06-30 03:00,30,12.93,12.96,12.9,12.92,453
20111201|2011-06-30 03:30,30,12.92,13.09,12.86,13.08,1501
20111201|2011-06-30 04:00,30,13.09,13.1,13,13,292
20111201|2011-06-30 04:30,30,13.04,13.12,13.04,13.05,396
20111201|2011-06-30 05:00,30,13.05,13.05,13.01,13.01,141
20111201|2011-06-30 05:30,30,13.02,13.02,12.99,13.02,74
20111201|2011-06-30 06:00,30,13.02,13.12,13.02,13.12,411
20111201|2011-06-30 06:30,30,13.13,13.16,13.07,13.07,417
20111201|2011-06-30 07:00,30,13.11,13.14,13.11,13.12,69
20111201|2011-06-30 07:30,30,13.12,13.25,13.12,13.16,971
20111201|2011-06-30 08:00,30,13.2,13.2,13.1,13.19,436
20111201|2011-06-30 08:30,30,13.2,13.4,13.19,13.24,1140
20111201|2011-06-30 09:00,30,13.24,13.32,13.22,13.31,551
20111201|2011-06-30 09:30,30,13.32,13.47,13.32,13.39,1198
20111201|2011-06-30 10:00,30,13.39,13.52,13.39,13.43,1077
20111201|2011-06-30 10:30,30,13.43,13.55,13.43,13.52,862
20111201|2011-07-01 01:00,1,13.54,13.55,13.4,13.55,166
20111201|2011-07-01 01:30,1,13.55,13.74,13.55,13.63,1050
20111201|2011-07-01 02:00,1,13.63,13.64,13.53,13.55,469
20111201|2011-07-01 02:30,1,13.57,13.57,13.37,13.47,720
20111201|2011-07-01 03:00,1,13.46,13.48,13.38,13.4,401
20111201|2011-07-01 03:30,1,13.39,13.39,13.29,13.37,818
20111201|2011-07-01 04:00,1,13.4,13.42,13.37,13.42,76
20111201|2011-07-01 04:30,1,13.39,13.39,13.28,13.3,216
20111201|2011-07-01 05:00,1,13.33,13.36,13.33,13.36,24
20111201|2011-07-01 05:30,1,13.38,13.45,13.38,13.45,198
20111201|2011-07-01 06:00,1,13.41,13.41,13.34,13.34,117
20111201|2011-07-01 06:30,1,13.35,13.35,13.28,13.28,173
20111201|2011-07-01 07:00,1,13.28,13.4,13.28,13.4,97
20111201|2011-07-01 07:30,1,13.35,13.35,13.23,13.25,293
20111201|2011-07-01 08:00,1,13.24,13.26,13.06,13.25,1379
20111201|2011-07-01 08:30,1,13.23,13.25,13.11,13.18,613
20111201|2011-07-01 09:00,1,13.19,13.33,13.16,13.29,309
20111201|2011-07-01 09:30,1,13.28,13.28,13.24,13.27,137
20111201|2011-07-01 10:00,1,13.23,13.3,13.23,13.26,265
20111201|2011-07-01 10:30,1,13.27,13.4,13.12,13.12,1257
20111201|2011-07-04 01:00,4,13.2,13.29,13.2,13.26,142
20111201|2011-07-04 01:30,4,13.25,13.25,13.25,13.25,10
20111201|2011-07-04 02:00,4,13.19,13.2,13.01,13.01,395
20111201|2011-07-04 02:30,4,13.01,13.05,12.97,13.03,323
20111201|2011-07-04 03:00,4,13.02,13.02,12.97,12.97,194
20111201|2011-07-04 03:30,4,12.96,13.02,12.94,13.02,268
20111201|2011-07-04 04:00,4,13.02,13.04,12.97,12.98,116
20111201|2011-07-04 04:30,4,12.97,13.05,12.96,13.05,58
20111201|2011-07-04 05:00,4,13.05,13.09,13.05,13.09,100
20111201|2011-07-04 05:30,4,13.09,13.1,13.09,13.09,13
20111201|2011-07-04 06:00,4,13.09,13.1,13.06,13.1,22
20111201|2011-07-04 06:30,4,13.1,13.15,13.1,13.12,176
20111201|2011-07-04 07:00,4,13.11,13.11,13.06,13.06,103
20111201|2011-07-04 07:30,4,13.06,13.15,13.06,13.15,118
20111201|2011-07-04 08:00,4,13.11,13.14,13.11,13.14,101
20111201|2011-07-04 08:30,4,13.15,13.22,13.15,13.22,169
20111201|2011-07-04 09:00,4,13.22,13.29,13.22,13.29,508
20111201|2011-07-04 09:30,4,13.29,13.4,13.28,13.38,518
20111201|2011-07-04 10:00,4,13.35,13.35,13.29,13.32,160
20111201|2011-07-04 10:30,4,13.32,13.43,13.32,13.43,500
20111201|2011-07-05 01:00,5,13.3,13.46,13.3,13.36,383
20111201|2011-07-05 01:30,5,13.37,13.45,13.22,13.25,954
20111201|2011-07-05 02:00,5,13.26,13.3,13.16,13.28,879
20111201|2011-07-05 02:30,5,13.28,13.37,13.2,13.35,569
20111201|2011-07-05 03:00,5,13.36,13.5,13.31,13.44,1100
20111201|2011-07-05 03:30,5,13.45,13.58,13.43,13.49,1001
20111201|2011-07-05 04:00,5,13.46,13.59,13.43,13.5,1443
20111201|2011-07-05 04:30,5,13.5,13.58,13.49,13.57,448
20111201|2011-07-05 05:00,5,13.55,13.56,13.41,13.47,1436
20111201|2011-07-05 05:30,5,13.44,13.51,13.41,13.48,523
20111201|2011-07-05 06:00,5,13.48,13.48,13.38,13.4,381
20111201|2011-07-05 06:30,5,13.4,13.54,13.38,13.49,624
20111201|2011-07-05 07:00,5,13.49,13.49,13.44,13.48,141
20111201|2011-07-05 07:30,5,13.49,13.56,13.46,13.56,324
20111201|2011-07-05 08:00,5,13.56,13.56,13.42,13.42,438
20111201|2011-07-05 08:30,5,13.42,13.47,13.4,13.47,174
20111201|2011-07-05 09:00,5,13.46,13.6,13.46,13.52,560
20111201|2011-07-05 09:30,5,13.54,13.55,13.48,13.51,370
20111201|2011-07-05 10:00,5,13.51,13.54,13.47,13.5,87
20111201|2011-07-05 10:30,5,13.54,13.58,13.52,13.55,384
20111201|2011-07-06 01:00,6,13.6,13.6,13.5,13.5,42
20111201|2011-07-06 01:30,6,13.5,13.55,13.45,13.47,461
20111201|2011-07-06 02:00,6,13.47,13.48,13.39,13.39,522
20111201|2011-07-06 02:30,6,13.39,13.39,13.33,13.34,678
20111201|2011-07-06 03:00,6,13.33,13.39,13.32,13.39,453
20111201|2011-07-06 03:30,6,13.35,13.39,13.33,13.36,397
20111201|2011-07-06 04:00,6,13.36,13.38,13.32,13.36,194
20111201|2011-07-06 04:30,6,13.35,13.35,13.28,13.3,458
20111201|2011-07-06 05:00,6,13.3,13.35,13.3,13.34,487
20111201|2011-07-06 05:30,6,13.3,13.3,13.2,13.2,982
20111201|2011-07-06 06:00,6,13.21,13.23,13.17,13.22,501
20111201|2011-07-06 06:30,6,13.19,13.29,13.19,13.24,245
20111201|2011-07-06 07:00,6,13.28,13.3,13.21,13.21,306
20111201|2011-07-06 07:30,6,13.27,13.29,13.2,13.26,230
20111201|2011-07-06 08:00,6,13.28,13.39,13.27,13.36,555
20111201|2011-07-06 08:30,6,13.36,13.38,13.2,13.3,458
20111201|2011-07-06 09:00,6,13.26,13.26,13.18,13.25,567
20111201|2011-07-06 09:30,6,13.23,13.29,13.22,13.29,124
20111201|2011-07-06 10:00,6,13.24,13.28,13.22,13.26,211
20111201|2011-07-06 10:30,6,13.27,13.27,13.15,13.19,1640
20111201|2011-07-07 01:00,7,13.3,13.3,13.11,13.11,12
20111201|2011-07-07 01:30,7,13.11,13.25,13.11,13.25,207
20111201|2011-07-07 02:00,7,13.24,13.25,13.18,13.18,200
20111201|2011-07-07 02:30,7,13.23,13.34,13.18,13.34,587
20111201|2011-07-07 03:00,7,13.33,13.35,13.28,13.33,358
20111201|2011-07-07 03:30,7,13.34,13.41,13.3,13.38,846
20111201|2011-07-07 04:00,7,13.38,13.42,13.27,13.32,1115
20111201|2011-07-07 04:30,7,13.32,13.34,13.27,13.27,394
20111201|2011-07-07 05:00,7,13.25,13.28,13.15,13.16,1212
20111201|2011-07-07 05:30,7,13.16,13.22,13.08,13.12,1196
20111201|2011-07-07 06:00,7,13.15,13.17,13.04,13.07,800
20111201|2011-07-07 06:30,7,13.09,13.17,12.94,13,1189
20111201|2011-07-07 07:00,7,12.99,13.17,12.94,13.17,2001
20111201|2011-07-07 07:30,7,13.16,13.24,13.11,13.23,730
20111201|2011-07-07 08:00,7,13.2,13.24,13.16,13.16,121
20111201|2011-07-07 08:30,7,13.2,13.22,13.17,13.2,526
20111201|2011-07-07 09:00,7,13.19,13.19,13.12,13.12,428
20111201|2011-07-07 09:30,7,13.11,13.22,13.1,13.19,375
20111201|2011-07-07 10:00,7,13.13,13.14,12.99,13,653
20111201|2011-07-07 10:30,7,13,13.04,12.85,13.04,1264
20111201|2011-07-08 01:00,8,13.05,13.05,12.98,13.03,58
20111201|2011-07-08 01:30,8,13,13,12.85,12.85,190
20111201|2011-07-08 02:00,8,12.91,12.98,12.84,12.85,558
20111201|2011-07-08 02:30,8,12.84,12.84,12.5,12.56,2155
20111201|2011-07-08 03:00,8,12.59,12.7,12.54,12.68,615
20111201|2011-07-08 03:30,8,12.68,12.68,12.47,12.6,722
20111201|2011-07-08 04:00,8,12.56,12.59,12.33,12.41,1443
20111201|2011-07-08 04:30,8,12.41,12.57,12.41,12.52,350
20111201|2011-07-08 05:00,8,12.53,12.75,12.53,12.67,818
20111201|2011-07-08 05:30,8,12.67,12.67,12.56,12.56,359
20111201|2011-07-08 06:00,8,12.62,12.62,12.57,12.61,23
20111201|2011-07-08 06:30,8,12.57,12.64,12.56,12.57,281
20111201|2011-07-08 07:00,8,12.64,12.68,12.61,12.65,286
20111201|2011-07-08 07:30,8,12.64,12.64,12.45,12.51,1385
20111201|2011-07-08 08:00,8,12.51,12.69,12.5,12.63,836
20111201|2011-07-08 08:30,8,12.62,12.63,12.53,12.54,519
20111201|2011-07-08 09:00,8,12.53,12.61,12.51,12.58,370
20111201|2011-07-08 09:30,8,12.58,12.74,12.58,12.7,466
20111201|2011-07-08 10:00,8,12.73,12.73,12.6,12.66,461
20111201|2011-07-08 10:30,8,12.65,12.72,12.62,12.66,559
20111201|2011-07-11 01:00,11,12.5,12.7,12.36,12.46,507
20111201|2011-07-11 01:30,11,12.47,12.56,12.45,12.48,633
20111201|2011-07-11 02:00,11,12.45,12.46,12.4,12.42,323
20111201|2011-07-11 02:30,11,12.4,12.45,12.38,12.38,590
20111201|2011-07-11 03:00,11,12.39,12.44,12.31,12.31,1263
20111201|2011-07-11 03:30,11,12.35,12.45,12.32,12.42,997
20111201|2011-07-11 04:00,11,12.4,12.42,12.25,12.29,1775
20111201|2011-07-11 04:30,11,12.29,12.38,12.26,12.36,475
20111201|2011-07-11 05:00,11,12.34,12.36,12.3,12.32,371
20111201|2011-07-11 05:30,11,12.36,12.36,12.34,12.36,73
20111201|2011-07-11 06:00,11,12.34,12.34,12.29,12.3,477
20111201|2011-07-11 06:30,11,12.3,12.31,12.17,12.25,1172
20111201|2011-07-11 07:00,11,12.21,12.25,12.18,12.18,446
20111201|2011-07-11 07:30,11,12.18,12.27,12.15,12.27,1197
20111201|2011-07-11 08:00,11,12.25,12.29,12.21,12.29,245
20111201|2011-07-11 08:30,11,12.25,12.3,12.2,12.28,686
20111201|2011-07-11 09:00,11,12.24,12.26,12.1,12.13,945
20111201|2011-07-11 09:30,11,12.14,12.14,11.95,12.03,2489
20111201|2011-07-11 10:00,11,12.02,12.09,11.97,12.02,628
20111201|2011-07-11 10:30,11,12.04,12.12,12.04,12.1,705
20111201|2011-07-12 01:00,12,12,12.06,11.81,11.87,966
20111201|2011-07-12 01:30,12,11.87,12,11.8,11.88,1472
20111201|2011-07-12 02:00,12,11.88,11.89,11.54,11.66,2061
20111201|2011-07-12 02:30,12,11.7,11.8,11.65,11.69,765
20111201|2011-07-12 03:00,12,11.67,11.79,11.6,11.79,631
20111201|2011-07-12 03:30,12,11.79,11.83,11.67,11.71,377
20111201|2011-07-12 04:00,12,11.69,11.95,11.68,11.8,905
20111201|2011-07-12 04:30,12,11.81,11.88,11.75,11.75,223
20111201|2011-07-12 05:00,12,11.72,11.79,11.7,11.71,161
20111201|2011-07-12 05:30,12,11.71,11.74,11.7,11.71,60
20111201|2011-07-12 06:00,12,11.73,11.73,11.68,11.7,368
20111201|2011-07-12 06:30,12,11.75,11.75,11.62,11.72,128
20111201|2011-07-12 07:00,12,11.76,11.9,11.75,11.9,664
20111201|2011-07-12 07:30,12,11.9,12.05,11.81,12,1533
20111201|2011-07-12 08:00,12,12,12.12,11.99,12.08,791
20111201|2011-07-12 08:30,12,12.1,12.42,12.1,12.31,1835
20111201|2011-07-12 09:00,12,12.33,12.5,12.25,12.34,1733
20111201|2011-07-12 09:30,12,12.4,12.49,12.27,12.49,936
20111201|2011-07-12 10:00,12,12.47,12.57,12.33,12.45,604
20111201|2011-07-12 10:30,12,12.45,12.51,12.35,12.41,690
20111201|2011-07-13 01:00,13,12.35,12.4,12.32,12.4,63
20111201|2011-07-13 01:30,13,12.4,12.46,12.32,12.32,574
20111201|2011-07-13 02:00,13,12.27,12.36,12.23,12.36,430
20111201|2011-07-13 02:30,13,12.36,12.41,12.28,12.28,300
20111201|2011-07-13 03:00,13,12.28,12.31,12.1,12.15,614
20111201|2011-07-13 03:30,13,12.19,12.22,12.14,12.15,128
20111201|2011-07-13 04:00,13,12.15,12.18,12.12,12.13,281
20111201|2011-07-13 04:30,13,12.11,12.15,12.07,12.13,354
20111201|2011-07-13 05:00,13,12.13,12.13,12.1,12.1,168
20111201|2011-07-13 05:30,13,12.14,12.14,11.94,11.96,812
20111201|2011-07-13 06:00,13,11.96,12.02,11.95,12.01,437
20111201|2011-07-13 06:30,13,12.01,12.16,12.01,12.1,639
20111201|2011-07-13 07:00,13,12.1,12.11,12.03,12.1,464
20111201|2011-07-13 07:30,13,12.06,12.08,11.99,11.99,575
20111201|2011-07-13 08:00,13,12,12.05,11.99,11.99,349
20111201|2011-07-13 08:30,13,12,12,11.89,11.98,872
20111201|2011-07-13 09:00,13,11.97,12.14,11.97,12.09,842
20111201|2011-07-13 09:30,13,12.12,12.15,12.05,12.07,505
20111201|2011-07-13 10:00,13,12.05,12.07,11.78,11.96,2226
20111201|2011-07-13 10:30,13,11.98,12.07,11.95,12.01,931
20111201|2011-07-14 01:00,14,11.9,12.13,11.85,12.07,357
20111201|2011-07-14 01:30,14,12.07,12.08,11.97,12.05,63
20111201|2011-07-14 02:00,14,12.01,12.01,11.9,12.01,533
20111201|2011-07-14 02:30,14,12.01,12.07,11.96,12.06,87
20111201|2011-07-14 03:00,14,12.07,12.07,11.94,11.97,327
20111201|2011-07-14 03:30,14,11.97,12.03,11.97,12.01,226
20111201|2011-07-14 04:00,14,12.02,12.21,12,12.2,866
20111201|2011-07-14 04:30,14,12.22,12.22,12.14,12.18,448
20111201|2011-07-14 05:00,14,12.15,12.19,12.15,12.19,70
20111201|2011-07-14 05:30,14,12.19,12.19,12.14,12.15,182
20111201|2011-07-14 06:00,14,12.15,12.19,12.12,12.19,627
20111201|2011-07-14 06:30,14,12.2,12.3,12.18,12.23,529
20111201|2011-07-14 07:00,14,12.21,12.23,12.2,12.2,271
20111201|2011-07-14 07:30,14,12.2,12.23,12.2,12.2,697
20111201|2011-07-14 08:00,14,12.2,12.34,12.17,12.3,994
20111201|2011-07-14 08:30,14,12.28,12.42,12.26,12.4,456
20111201|2011-07-14 09:00,14,12.4,12.53,12.4,12.49,789
20111201|2011-07-14 09:30,14,12.47,12.47,12.3,12.31,1137
20111201|2011-07-14 10:00,14,12.31,12.38,12.29,12.29,397
20111201|2011-07-14 10:30,14,12.29,12.31,12.23,12.3,173
20111201|2011-07-15 01:00,15,12.26,12.29,12.15,12.15,253
20111201|2011-07-15 01:30,15,12.23,12.25,12.16,12.2,195
20111201|2011-07-15 02:00,15,12.21,12.25,12.15,12.17,404
20111201|2011-07-15 02:30,15,12.17,12.18,12.16,12.18,654
20111201|2011-07-15 03:00,15,12.17,12.18,12.15,12.17,288
20111201|2011-07-15 03:30,15,12.17,12.22,12.17,12.2,145
20111201|2011-07-15 04:00,15,12.2,12.22,12.2,12.22,32
20111201|2011-07-15 04:30,15,12.22,12.29,12.22,12.28,293
20111201|2011-07-15 05:00,15,12.26,12.34,12.25,12.29,545
20111201|2011-07-15 05:30,15,12.33,12.36,12.3,12.3,170
20111201|2011-07-15 06:00,15,12.32,12.35,12.31,12.31,25
20111201|2011-07-15 06:30,15,12.35,12.44,12.32,12.44,169
20111201|2011-07-15 07:00,15,12.44,12.45,12.4,12.4,212
20111201|2011-07-15 07:30,15,12.39,12.42,12.35,12.39,194
20111201|2011-07-15 08:00,15,12.43,12.44,12.38,12.41,99
20111201|2011-07-15 08:30,15,12.4,12.51,12.4,12.45,739
20111201|2011-07-15 09:00,15,12.47,12.51,12.42,12.5,126
20111201|2011-07-15 09:30,15,12.5,12.51,12.45,12.5,184
20111201|2011-07-15 10:00,15,12.5,12.53,12.46,12.5,211
20111201|2011-07-15 10:30,15,12.46,12.5,12.4,12.46,779
20111201|2011-07-18 01:00,18,12.24,12.46,12.2,12.33,276
20111201|2011-07-18 01:30,18,12.35,12.37,12.33,12.33,203
20111201|2011-07-18 02:00,18,12.32,12.37,12.26,12.32,550
20111201|2011-07-18 02:30,18,12.3,12.3,12.2,12.28,549
20111201|2011-07-18 03:00,18,12.26,12.26,12.16,12.22,279
20111201|2011-07-18 03:30,18,12.22,12.26,12.18,12.2,230
20111201|2011-07-18 04:00,18,12.18,12.2,12.15,12.2,465
20111201|2011-07-18 04:30,18,12.2,12.21,12.16,12.18,218
20111201|2011-07-18 05:00,18,12.16,12.2,12.16,12.18,43
20111201|2011-07-18 05:30,18,12.17,12.2,12.17,12.2,50
20111201|2011-07-18 06:00,18,12.2,12.24,12.2,12.24,177
20111201|2011-07-18 06:30,18,12.21,12.21,12.21,12.21,16
20111201|2011-07-18 07:00,18,12.24,12.25,12.24,12.25,46
20111201|2011-07-18 07:30,18,12.21,12.25,12.19,12.25,84
20111201|2011-07-18 08:00,18,12.25,12.29,12.25,12.27,159
20111201|2011-07-18 08:30,18,12.25,12.26,12.16,12.17,547
20111201|2011-07-18 09:00,18,12.2,12.23,12.11,12.17,757
20111201|2011-07-18 09:30,18,12.16,12.18,12.16,12.16,142
20111201|2011-07-18 10:00,18,12.18,12.24,12.18,12.21,401
20111201|2011-07-18 10:30,18,12.21,12.25,12.16,12.24,506
20111201|2011-07-19 01:00,19,12.3,12.3,12.2,12.22,85
20111201|2011-07-19 01:30,19,12.26,12.44,12.26,12.4,598
20111201|2011-07-19 02:00,19,12.4,12.43,12.35,12.4,135
20111201|2011-07-19 02:30,19,12.38,12.38,12.31,12.32,194
20111201|2011-07-19 03:00,19,12.37,12.39,12.36,12.39,88
20111201|2011-07-19 03:30,19,12.39,12.44,12.35,12.37,674
20111201|2011-07-19 04:00,19,12.38,12.44,12.37,12.4,336
20111201|2011-07-19 04:30,19,12.4,12.41,12.35,12.38,164
20111201|2011-07-19 05:00,19,12.38,12.41,12.38,12.39,301
20111201|2011-07-19 05:30,19,12.38,12.4,12.35,12.4,213
20111201|2011-07-19 06:00,19,12.39,12.39,12.35,12.39,17
20111201|2011-07-19 06:30,19,12.39,12.47,12.39,12.46,621
20111201|2011-07-19 07:00,19,12.46,12.47,12.42,12.42,337
20111201|2011-07-19 07:30,19,12.44,12.53,12.44,12.49,633
20111201|2011-07-19 08:00,19,12.45,12.49,12.43,12.46,110
20111201|2011-07-19 08:30,19,12.46,12.53,12.41,12.43,630
20111201|2011-07-19 09:00,19,12.43,12.47,12.43,12.46,85
20111201|2011-07-19 09:30,19,12.47,12.47,12.37,12.42,885
20111201|2011-07-19 10:00,19,12.43,12.47,12.35,12.47,740
20111201|2011-07-19 10:30,19,12.43,12.43,12.37,12.4,388
20111201|2011-07-20 01:00,20,12.5,12.59,12.46,12.5,322
20111201|2011-07-20 01:30,20,12.49,12.49,12.45,12.49,65
20111201|2011-07-20 02:00,20,12.49,12.49,12.38,12.39,530
20111201|2011-07-20 02:30,20,12.38,12.41,12.37,12.41,161
20111201|2011-07-20 03:00,20,12.41,12.43,12.39,12.43,179
20111201|2011-07-20 03:30,20,12.4,12.47,12.4,12.46,630
20111201|2011-07-20 04:00,20,12.48,12.55,12.48,12.54,776
20111201|2011-07-20 04:30,20,12.53,12.72,12.51,12.67,1016
20111201|2011-07-20 05:00,20,12.66,12.68,12.6,12.64,760
20111201|2011-07-20 05:30,20,12.64,12.75,12.63,12.71,722
20111201|2011-07-20 06:00,20,12.73,12.81,12.68,12.78,1148
20111201|2011-07-20 06:30,20,12.72,12.75,12.7,12.7,177
20111201|2011-07-20 07:00,20,12.71,12.78,12.62,12.75,466
20111201|2011-07-20 07:30,20,12.76,12.88,12.76,12.85,1194
20111201|2011-07-20 08:00,20,12.85,12.88,12.7,12.7,1209
20111201|2011-07-20 08:30,20,12.7,12.73,12.66,12.72,746
20111201|2011-07-20 09:00,20,12.73,12.76,12.71,12.75,187
20111201|2011-07-20 09:30,20,12.75,12.77,12.68,12.77,286
20111201|2011-07-20 10:00,20,12.75,12.81,12.75,12.79,217
20111201|2011-07-20 10:30,20,12.76,12.84,12.73,12.81,508
20111201|2011-07-21 01:00,21,12.88,12.98,12.83,12.9,1263
20111201|2011-07-21 01:30,21,12.91,12.95,12.88,12.92,479
20111201|2011-07-21 02:00,21,12.88,12.96,12.83,12.86,810
20111201|2011-07-21 02:30,21,12.86,12.86,12.79,12.81,533
20111201|2011-07-21 03:00,21,12.81,12.88,12.8,12.82,130
20111201|2011-07-21 03:30,21,12.81,12.84,12.75,12.83,776
20111201|2011-07-21 04:00,21,12.81,12.81,12.69,12.72,932
20111201|2011-07-21 04:30,21,12.72,12.8,12.71,12.73,489
20111201|2011-07-21 05:00,21,12.74,12.77,12.69,12.73,265
20111201|2011-07-21 05:30,21,12.72,12.75,12.69,12.75,260
20111201|2011-07-21 06:00,21,12.75,12.78,12.75,12.78,179
20111201|2011-07-21 06:30,21,12.74,12.83,12.74,12.83,385
20111201|2011-07-21 07:00,21,12.84,12.93,12.8,12.89,1173
20111201|2011-07-21 07:30,21,12.87,12.98,12.87,12.91,831
20111201|2011-07-21 08:00,21,12.95,13.12,12.95,13.04,1577
20111201|2011-07-21 08:30,21,13.05,13.11,12.97,13.11,668
20111201|2011-07-21 09:00,21,13.1,13.19,13.03,13.15,1073
20111201|2011-07-21 09:30,21,13.11,13.11,13.02,13.02,624
20111201|2011-07-21 10:00,21,13.01,13.14,13.01,13.14,332
20111201|2011-07-21 10:30,21,13.13,13.17,13.07,13.07,922
20111201|2011-07-22 01:00,22,13.05,13.38,13.05,13.11,286
20111201|2011-07-22 01:30,22,13.08,13.08,13,13,607
20111201|2011-07-22 02:00,22,12.97,13.07,12.9,13.02,871
20111201|2011-07-22 02:30,22,13.02,13.06,13,13.06,98
20111201|2011-07-22 03:00,22,13.05,13.08,13.04,13.06,127
20111201|2011-07-22 03:30,22,13.06,13.16,13.06,13.11,404
20111201|2011-07-22 04:00,22,13.14,13.14,13.09,13.11,154
20111201|2011-07-22 04:30,22,13.1,13.11,13.1,13.1,40
20111201|2011-07-22 05:00,22,13.1,13.12,13.1,13.12,46
20111201|2011-07-22 05:30,22,13.1,13.1,13.1,13.1,52
20111201|2011-07-22 06:00,22,13.11,13.12,13.03,13.07,397
20111201|2011-07-22 06:30,22,13.05,13.05,12.89,12.9,1060
20111201|2011-07-22 07:00,22,12.89,12.96,12.78,12.78,695
20111201|2011-07-22 07:30,22,12.78,12.88,12.78,12.88,119
20111201|2011-07-22 08:00,22,12.89,12.9,12.79,12.87,566
20111201|2011-07-22 08:30,22,12.85,12.88,12.78,12.78,542
20111201|2011-07-22 09:00,22,12.8,12.9,12.8,12.88,757
20111201|2011-07-22 09:30,22,12.9,12.98,12.9,12.95,217
20111201|2011-07-22 10:00,22,12.95,12.98,12.89,12.97,469
20111201|2011-07-22 10:30,22,12.98,13.04,12.96,12.98,952
20111201|2011-07-25 01:00,25,12.9,12.91,12.88,12.88,30
20111201|2011-07-25 01:30,25,12.9,12.91,12.86,12.86,39
20111201|2011-07-25 02:00,25,12.85,12.89,12.8,12.81,224
20111201|2011-07-25 02:30,25,12.84,12.91,12.84,12.85,62
20111201|2011-07-25 03:00,25,12.86,12.92,12.86,12.92,163
20111201|2011-07-25 03:30,25,12.92,12.99,12.87,12.87,551
20111201|2011-07-25 04:00,25,12.92,12.92,12.87,12.91,67
20111201|2011-07-25 04:30,25,12.9,12.93,12.89,12.89,141
20111201|2011-07-25 05:00,25,12.92,12.95,12.88,12.95,53
20111201|2011-07-25 05:30,25,12.93,12.93,12.84,12.86,251
20111201|2011-07-25 06:00,25,12.88,12.88,12.82,12.82,159
20111201|2011-07-25 06:30,25,12.82,12.86,12.81,12.86,104
20111201|2011-07-25 07:00,25,12.82,12.9,12.81,12.85,97
20111201|2011-07-25 07:30,25,12.85,12.86,12.78,12.82,444
20111201|2011-07-25 08:00,25,12.81,12.87,12.8,12.82,209
20111201|2011-07-25 08:30,25,12.81,12.9,12.81,12.86,150
20111201|2011-07-25 09:00,25,12.89,12.92,12.87,12.87,265
20111201|2011-07-25 09:30,25,12.88,12.88,12.86,12.86,81
20111201|2011-07-25 10:00,25,12.87,12.91,12.84,12.91,217
20111201|2011-07-25 10:30,25,12.9,12.96,12.9,12.9,1136
20111201|2011-07-26 01:00,26,12.9,12.92,12.85,12.9,74
20111201|2011-07-26 01:30,26,12.89,12.91,12.88,12.9,146
20111201|2011-07-26 02:00,26,12.9,13.04,12.89,13.02,1138
20111201|2011-07-26 02:30,26,13.03,13.04,12.98,12.99,202
20111201|2011-07-26 03:00,26,13,13.02,12.97,12.97,100
20111201|2011-07-26 03:30,26,12.97,13,12.97,13,54
20111201|2011-07-26 04:00,26,12.97,13,12.97,13,79
20111201|2011-07-26 04:30,26,13,13.03,12.97,13.03,169
20111201|2011-07-26 05:00,26,12.99,13.02,12.99,13.02,157
20111201|2011-07-26 05:30,26,12.99,13.07,12.99,13,448
20111201|2011-07-26 06:00,26,13,13.05,13,13.05,482
20111201|2011-07-26 06:30,26,13.02,13.02,12.9,12.9,659
20111201|2011-07-26 07:00,26,12.91,13,12.91,13,405
20111201|2011-07-26 07:30,26,13.01,13.01,12.92,12.99,218
20111201|2011-07-26 08:00,26,12.95,12.96,12.91,12.91,509
20111201|2011-07-26 08:30,26,12.92,12.95,12.81,12.89,894
20111201|2011-07-26 09:00,26,12.9,12.9,12.83,12.85,270
20111201|2011-07-26 09:30,26,12.85,12.91,12.84,12.9,225
20111201|2011-07-26 10:00,26,12.9,12.92,12.9,12.92,60
20111201|2011-07-26 10:30,26,12.9,12.9,12.84,12.86,191
20111201|2011-07-27 01:00,27,12.8,12.88,12.67,12.75,482
20111201|2011-07-27 01:30,27,12.74,12.84,12.71,12.71,592
20111201|2011-07-27 02:00,27,12.74,12.75,12.6,12.65,741
20111201|2011-07-27 02:30,27,12.69,12.73,12.65,12.65,313
20111201|2011-07-27 03:00,27,12.64,12.69,12.61,12.66,970
20111201|2011-07-27 03:30,27,12.69,12.75,12.68,12.68,370
20111201|2011-07-27 04:00,27,12.71,12.73,12.67,12.7,78
20111201|2011-07-27 04:30,27,12.69,12.69,12.57,12.57,832
20111201|2011-07-27 05:00,27,12.61,12.62,12.57,12.57,430
20111201|2011-07-27 05:30,27,12.61,12.61,12.56,12.6,282
20111201|2011-07-27 06:00,27,12.62,12.63,12.58,12.58,135
20111201|2011-07-27 06:30,27,12.58,12.58,12.56,12.58,109
20111201|2011-07-27 07:00,27,12.56,12.59,12.53,12.59,477
20111201|2011-07-27 07:30,27,12.56,12.57,12.51,12.55,396
20111201|2011-07-27 08:00,27,12.51,12.58,12.51,12.55,397
20111201|2011-07-27 08:30,27,12.57,12.62,12.56,12.56,877
20111201|2011-07-27 09:00,27,12.56,12.56,12.42,12.42,1124
20111201|2011-07-27 09:30,27,12.45,12.45,12.32,12.4,1820
20111201|2011-07-27 10:00,27,12.4,12.4,12.32,12.35,1118
20111201|2011-07-27 10:30,27,12.39,12.43,12.36,12.43,634
20111201|2011-07-28 01:00,28,12.41,12.41,12.21,12.32,736
20111201|2011-07-28 01:30,28,12.34,12.35,12.17,12.17,771
20111201|2011-07-28 02:00,28,12.22,12.3,12.22,12.27,270
20111201|2011-07-28 02:30,28,12.29,12.35,12.25,12.27,325
20111201|2011-07-28 03:00,28,12.34,12.49,12.33,12.39,1318
20111201|2011-07-28 03:30,28,12.4,12.46,12.38,12.39,290
20111201|2011-07-28 04:00,28,12.39,12.44,12.37,12.37,86
20111201|2011-07-28 04:30,28,12.37,12.41,12.37,12.41,323
20111201|2011-07-28 05:00,28,12.38,12.38,12.32,12.32,136
20111201|2011-07-28 05:30,28,12.35,12.44,12.35,12.44,404
20111201|2011-07-28 06:00,28,12.45,12.45,12.38,12.41,366
20111201|2011-07-28 06:30,28,12.42,12.5,12.4,12.44,919
20111201|2011-07-28 07:00,28,12.42,12.45,12.37,12.45,236
20111201|2011-07-28 07:30,28,12.45,12.48,12.45,12.47,436
20111201|2011-07-28 08:00,28,12.45,12.48,12.39,12.41,718
20111201|2011-07-28 08:30,28,12.4,12.44,12.4,12.44,156
20111201|2011-07-28 09:00,28,12.44,12.51,12.44,12.48,452
20111201|2011-07-28 09:30,28,12.48,12.5,12.48,12.48,240
20111201|2011-07-28 10:00,28,12.5,12.59,12.48,12.58,467
20111201|2011-07-28 10:30,28,12.58,12.59,12.5,12.53,213
20111201|2011-07-29 01:00,29,12.52,12.52,12.42,12.45,91
20111201|2011-07-29 01:30,29,12.42,12.44,12.34,12.43,218
20111201|2011-07-29 02:00,29,12.44,12.44,12.4,12.44,59
20111201|2011-07-29 02:30,29,12.43,12.44,12.32,12.35,345
20111201|2011-07-29 03:00,29,12.34,12.35,12.3,12.35,589
20111201|2011-07-29 03:30,29,12.35,12.35,12.3,12.33,205
20111201|2011-07-29 04:00,29,12.31,12.34,12.29,12.29,395
20111201|2011-07-29 04:30,29,12.29,12.3,12.24,12.27,295
20111201|2011-07-29 05:00,29,12.28,12.28,12.21,12.25,420
20111201|2011-07-29 05:30,29,12.25,12.25,12.14,12.2,937
20111201|2011-07-29 06:00,29,12.21,12.23,12.11,12.11,812
20111201|2011-07-29 06:30,29,12.15,12.21,12.11,12.16,470
20111201|2011-07-29 07:00,29,12.16,12.16,12.15,12.15,48
20111201|2011-07-29 07:30,29,12.16,12.16,12.09,12.16,1215
20111201|2011-07-29 08:00,29,12.16,12.17,12.1,12.15,937
20111201|2011-07-29 08:30,29,12.16,12.29,12.16,12.28,667
20111201|2011-07-29 09:00,29,12.28,12.29,12.16,12.2,200
20111201|2011-07-29 09:30,29,12.24,12.28,12.24,12.28,128
20111201|2011-07-29 10:00,29,12.28,12.32,12.23,12.23,427
20111201|2011-07-29 10:30,29,12.23,12.27,12.21,12.26,348
20111201|2011-08-01 01:00,1,12.23,12.42,12.23,12.42,260
20111201|2011-08-01 01:30,1,12.42,12.42,12.36,12.38,285
20111201|2011-08-01 02:00,1,12.42,12.5,12.4,12.4,580
20111201|2011-08-01 02:30,1,12.4,12.43,12.37,12.4,143
20111201|2011-08-01 03:00,1,12.39,12.48,12.39,12.45,128
20111201|2011-08-01 03:30,1,12.45,12.45,12.37,12.43,357
20111201|2011-08-01 04:00,1,12.43,12.43,12.39,12.39,25
20111201|2011-08-01 04:30,1,12.4,12.42,12.4,12.42,40
20111201|2011-08-01 05:00,1,12.43,12.43,12.39,12.41,88
20111201|2011-08-01 05:30,1,12.38,12.41,12.38,12.4,40
20111201|2011-08-01 06:00,1,12.4,12.4,12.36,12.37,110
20111201|2011-08-01 06:30,1,12.36,12.39,12.36,12.36,67
20111201|2011-08-01 07:00,1,12.36,12.38,12.32,12.38,277
20111201|2011-08-01 07:30,1,12.38,12.38,12.3,12.3,416
20111201|2011-08-01 08:00,1,12.33,12.39,12.31,12.36,213
20111201|2011-08-01 08:30,1,12.37,12.42,12.32,12.33,651
20111201|2011-08-01 09:00,1,12.33,12.35,12.25,12.28,508
20111201|2011-08-01 09:30,1,12.29,12.29,12.06,12.12,1316
20111201|2011-08-01 10:00,1,12.11,12.14,12.1,12.12,333
20111201|2011-08-01 10:30,1,12.11,12.13,11.94,12.03,1608
20111201|2011-08-02 01:00,2,12.01,12.01,11.82,11.87,636
20111201|2011-08-02 01:30,2,11.87,11.88,11.82,11.85,562
20111201|2011-08-02 02:00,2,11.85,11.89,11.74,11.81,1340
20111201|2011-08-02 02:30,2,11.81,11.87,11.8,11.84,264
20111201|2011-08-02 03:00,2,11.87,11.89,11.86,11.87,293
20111201|2011-08-02 03:30,2,11.88,11.88,11.67,11.69,2165
20111201|2011-08-02 04:00,2,11.7,11.75,11.67,11.67,1206
20111201|2011-08-02 04:30,2,11.66,11.71,11.6,11.67,1357
20111201|2011-08-02 05:00,2,11.66,11.75,11.66,11.72,428
20111201|2011-08-02 05:30,2,11.71,11.72,11.65,11.69,484
20111201|2011-08-02 06:00,2,11.68,11.69,11.67,11.68,282
20111201|2011-08-02 06:30,2,11.68,11.75,11.68,11.71,258
20111201|2011-08-02 07:00,2,11.71,11.74,11.68,11.68,467
20111201|2011-08-02 07:30,2,11.69,11.85,11.69,11.8,484
20111201|2011-08-02 08:00,2,11.78,11.94,11.78,11.81,540
20111201|2011-08-02 08:30,2,11.91,11.97,11.86,11.96,454
20111201|2011-08-02 09:00,2,11.95,11.95,11.9,11.9,651
20111201|2011-08-02 09:30,2,11.89,11.92,11.81,11.83,449
20111201|2011-08-02 10:00,2,11.83,11.88,11.79,11.79,802
20111201|2011-08-02 10:30,2,11.79,11.79,11.71,11.74,789
20111201|2011-08-03 01:00,3,11.7,11.7,11.5,11.54,1188
20111201|2011-08-03 01:30,3,11.58,11.58,11.16,11.34,2801
20111201|2011-08-03 02:00,3,11.35,11.37,11.24,11.34,934
20111201|2011-08-03 02:30,3,11.32,11.43,11.29,11.29,1320
20111201|2011-08-03 03:00,3,11.29,11.37,11.29,11.37,187
20111201|2011-08-03 03:30,3,11.35,11.4,11.31,11.32,137
20111201|2011-08-03 04:00,3,11.34,11.4,11.32,11.35,387
20111201|2011-08-03 04:30,3,11.31,11.31,11.15,11.16,1977
20111201|2011-08-03 05:00,3,11.16,11.19,11.05,11.16,807
20111201|2011-08-03 05:30,3,11.15,11.27,11.11,11.27,790
20111201|2011-08-03 06:00,3,11.26,11.3,11.23,11.23,401
20111201|2011-08-03 06:30,3,11.23,11.37,11.21,11.31,925
20111201|2011-08-03 07:00,3,11.33,11.37,11.26,11.33,525
20111201|2011-08-03 07:30,3,11.36,11.43,11.34,11.35,991
20111201|2011-08-03 08:00,3,11.36,11.49,11.36,11.39,1003
20111201|2011-08-03 08:30,3,11.38,11.43,11.26,11.37,1616
20111201|2011-08-03 09:00,3,11.33,11.33,11.25,11.25,663
20111201|2011-08-03 09:30,3,11.25,11.35,11.19,11.27,1353
20111201|2011-08-03 10:00,3,11.28,11.38,11.28,11.38,295
20111201|2011-08-03 10:30,3,11.39,11.45,11.38,11.45,462
20111201|2011-08-04 01:00,4,11.4,11.52,11.36,11.4,383
20111201|2011-08-04 01:30,4,11.4,11.58,11.4,11.58,376
20111201|2011-08-04 02:00,4,11.56,11.63,11.54,11.55,469
20111201|2011-08-04 02:30,4,11.56,11.65,11.56,11.63,1149
20111201|2011-08-04 03:00,4,11.63,11.65,11.53,11.6,990
20111201|2011-08-04 03:30,4,11.59,11.6,11.54,11.55,417
20111201|2011-08-04 04:00,4,11.54,11.55,11.37,11.43,1458
20111201|2011-08-04 04:30,4,11.44,11.44,11.38,11.43,406
20111201|2011-08-04 05:00,4,11.4,11.43,11.39,11.39,284
20111201|2011-08-04 05:30,4,11.39,11.42,11.35,11.41,714
20111201|2011-08-04 06:00,4,11.43,11.43,11.36,11.36,61
20111201|2011-08-04 06:30,4,11.36,11.41,11.36,11.39,248
20111201|2011-08-04 07:00,4,11.37,11.39,11.31,11.36,769
20111201|2011-08-04 07:30,4,11.39,11.4,11.31,11.33,751
20111201|2011-08-04 08:00,4,11.33,11.45,11.31,11.42,448
20111201|2011-08-04 08:30,4,11.41,11.41,11.31,11.33,343
20111201|2011-08-04 09:00,4,11.36,11.37,11.32,11.33,150
20111201|2011-08-04 09:30,4,11.37,11.42,11.33,11.35,605
20111201|2011-08-04 10:00,4,11.36,11.4,11.32,11.38,333
20111201|2011-08-04 10:30,4,11.37,11.38,11.26,11.3,942
20111201|2011-08-05 01:00,5,11.15,11.15,10.82,10.82,1374
20111201|2011-08-05 01:30,5,10.84,10.91,10.8,10.85,599
20111201|2011-08-05 02:00,5,10.9,10.99,10.9,10.99,438
20111201|2011-08-05 02:30,5,10.99,11.15,10.99,11,763
20111201|2011-08-05 03:00,5,10.99,10.99,10.85,10.91,277
20111201|2011-08-05 03:30,5,10.9,11.03,10.89,11,648
20111201|2011-08-05 04:00,5,10.99,11.01,10.95,10.99,410
20111201|2011-08-05 04:30,5,11.02,11.02,10.95,10.95,139
20111201|2011-08-05 05:00,5,10.96,10.96,10.92,10.92,48
20111201|2011-08-05 05:30,5,10.92,10.96,10.89,10.89,439
20111201|2011-08-05 06:00,5,10.9,10.9,10.89,10.9,89
20111201|2011-08-05 06:30,5,10.88,10.88,10.65,10.75,874
20111201|2011-08-05 07:00,5,10.77,10.84,10.74,10.75,641
20111201|2011-08-05 07:30,5,10.77,11.02,10.7,10.73,1286
20111201|2011-08-05 08:00,5,10.75,10.95,10.7,10.93,742
20111201|2011-08-05 08:30,5,10.9,10.99,10.88,10.9,497
20111201|2011-08-05 09:00,5,10.9,10.92,10.85,10.87,232
20111201|2011-08-05 09:30,5,10.88,10.88,10.85,10.85,103
20111201|2011-08-05 10:00,5,10.85,10.85,10.74,10.76,539
20111201|2011-08-05 10:30,5,10.76,10.79,10.68,10.72,1521
20111201|2011-08-08 01:00,8,10.3,10.55,10.25,10.5,1137
20111201|2011-08-08 01:30,8,10.51,10.72,10.45,10.68,752
20111201|2011-08-08 02:00,8,10.7,10.88,10.7,10.86,1092
20111201|2011-08-08 02:30,8,10.85,10.89,10.81,10.84,836
20111201|2011-08-08 03:00,8,10.83,10.84,10.78,10.79,361
20111201|2011-08-08 03:30,8,10.8,10.8,10.75,10.8,136
20111201|2011-08-08 04:00,8,10.8,10.8,10.75,10.75,331
20111201|2011-08-08 04:30,8,10.77,10.79,10.71,10.71,636
20111201|2011-08-08 05:00,8,10.73,10.75,10.7,10.71,298
20111201|2011-08-08 05:30,8,10.71,10.76,10.71,10.72,233
20111201|2011-08-08 06:00,8,10.71,10.71,10.67,10.68,273
20111201|2011-08-08 06:30,8,10.69,10.75,10.69,10.75,184
20111201|2011-08-08 07:00,8,10.74,10.77,10.74,10.76,67
20111201|2011-08-08 07:30,8,10.73,10.75,10.69,10.72,889
20111201|2011-08-08 08:00,8,10.71,10.73,10.69,10.7,367
20111201|2011-08-08 08:30,8,10.7,10.8,10.69,10.78,985
20111201|2011-08-08 09:00,8,10.79,10.8,10.69,10.69,1103
20111201|2011-08-08 09:30,8,10.68,10.72,10.64,10.67,1074
20111201|2011-08-08 10:00,8,10.67,10.77,10.66,10.71,663
20111201|2011-08-08 10:30,8,10.71,10.76,10.68,10.74,1567
20111201|2011-08-09 01:00,9,10.53,10.6,10.35,10.6,1016
20111201|2011-08-09 01:30,9,10.63,10.68,10.59,10.6,576
20111201|2011-08-09 02:00,9,10.63,10.76,10.63,10.72,632
20111201|2011-08-09 02:30,9,10.72,10.72,10.64,10.64,661
20111201|2011-08-09 03:00,9,10.64,10.67,10.62,10.62,574
20111201|2011-08-09 03:30,9,10.61,10.68,10.53,10.65,308
20111201|2011-08-09 04:00,9,10.65,10.74,10.65,10.72,113
20111201|2011-08-09 04:30,9,10.74,10.76,10.7,10.72,276
20111201|2011-08-09 05:00,9,10.74,10.86,10.73,10.82,325
20111201|2011-08-09 05:30,9,10.81,11.48,10.8,11.22,2314
20111201|2011-08-09 06:00,9,11.23,11.5,11.17,11.28,3429
20111201|2011-08-09 06:30,9,11.29,11.39,11.21,11.33,950
20111201|2011-08-09 07:00,9,11.35,11.38,11.28,11.28,245
20111201|2011-08-09 07:30,9,11.27,11.46,11.27,11.28,690
20111201|2011-08-09 08:00,9,11.32,11.33,11.24,11.33,477
20111201|2011-08-09 08:30,9,11.33,11.42,11.3,11.36,411
20111201|2011-08-09 09:00,9,11.4,11.45,11.32,11.32,168
20111201|2011-08-09 09:30,9,11.4,11.44,11.36,11.36,179
20111201|2011-08-09 10:00,9,11.36,11.36,11.29,11.31,283
20111201|2011-08-09 10:30,9,11.31,11.45,11.3,11.4,398
20111201|2011-08-10 01:00,10,11.5,11.69,11.5,11.6,234
20111201|2011-08-10 01:30,10,11.58,11.66,11.5,11.63,724
20111201|2011-08-10 02:00,10,11.6,11.6,11.5,11.51,590
20111201|2011-08-10 02:30,10,11.51,11.58,11.46,11.58,396
20111201|2011-08-10 03:00,10,11.55,11.55,11.48,11.51,645
20111201|2011-08-10 03:30,10,11.52,11.61,11.48,11.58,347
20111201|2011-08-10 04:00,10,11.6,11.69,11.58,11.6,878
20111201|2011-08-10 04:30,10,11.6,11.64,11.59,11.6,323
20111201|2011-08-10 05:00,10,11.6,11.64,11.56,11.64,279
20111201|2011-08-10 05:30,10,11.64,11.9,11.64,11.77,4084
20111201|2011-08-10 06:00,10,11.77,11.82,11.71,11.82,640
20111201|2011-08-10 06:30,10,11.73,11.8,11.72,11.8,322
20111201|2011-08-10 07:00,10,11.8,11.8,11.76,11.76,36
20111201|2011-08-10 07:30,10,11.74,11.74,11.56,11.58,663
20111201|2011-08-10 08:00,10,11.6,11.63,11.51,11.56,1708
20111201|2011-08-10 08:30,10,11.56,11.61,11.51,11.55,572
20111201|2011-08-10 09:00,10,11.55,11.55,11.48,11.52,1091
20111201|2011-08-10 09:30,10,11.55,11.6,11.49,11.54,601
20111201|2011-08-10 10:00,10,11.51,11.58,11.5,11.52,199
20111201|2011-08-10 10:30,10,11.53,11.65,11.53,11.63,509
20111201|2011-08-11 01:00,11,11.72,11.77,11.57,11.72,169
20111201|2011-08-11 01:30,11,11.77,11.8,11.73,11.73,54
20111201|2011-08-11 02:00,11,11.73,11.83,11.67,11.8,526
20111201|2011-08-11 02:30,11,11.82,11.93,11.76,11.87,677
20111201|2011-08-11 03:00,11,11.9,12.08,11.9,12,1890
20111201|2011-08-11 03:30,11,11.99,12.15,11.99,12.04,777
20111201|2011-08-11 04:00,11,12.1,12.11,11.87,11.92,1199
20111201|2011-08-11 04:30,11,11.91,11.94,11.86,11.93,708
20111201|2011-08-11 05:00,11,11.91,11.98,11.86,11.98,393
20111201|2011-08-11 05:30,11,11.98,12.01,11.96,11.96,162
20111201|2011-08-11 06:00,11,11.93,11.97,11.9,11.9,218
20111201|2011-08-11 06:30,11,11.9,11.9,11.78,11.84,641
20111201|2011-08-11 07:00,11,11.84,11.88,11.79,11.83,427
20111201|2011-08-11 07:30,11,11.88,11.9,11.8,11.86,620
20111201|2011-08-11 08:00,11,11.9,12.04,11.9,12.03,918
20111201|2011-08-11 08:30,11,12.02,12.1,12,12,581
20111201|2011-08-11 09:00,11,12.04,12.07,12.03,12.07,1202
20111201|2011-08-11 09:30,11,12.05,12.09,12.05,12.09,331
20111201|2011-08-11 10:00,11,12.09,12.25,12.09,12.25,1664
20111201|2011-08-11 10:30,11,12.25,12.29,12.19,12.27,1194
20111201|2011-08-12 01:00,12,12.21,12.23,12.15,12.21,159
20111201|2011-08-12 01:30,12,12.15,12.2,12.12,12.2,435
20111201|2011-08-12 02:00,12,12.18,12.18,12.02,12.05,463
20111201|2011-08-12 02:30,12,12.1,12.17,12.08,12.16,95
20111201|2011-08-12 03:00,12,12.2,12.4,12.2,12.36,842
20111201|2011-08-12 03:30,12,12.36,12.5,12.27,12.4,2238
20111201|2011-08-12 04:00,12,12.38,12.44,12.36,12.44,675
20111201|2011-08-12 04:30,12,12.45,12.46,12.38,12.4,838
20111201|2011-08-12 05:00,12,12.4,12.45,12.39,12.39,346
20111201|2011-08-12 05:30,12,12.41,12.43,12.34,12.35,525
20111201|2011-08-12 06:00,12,12.36,12.4,12.36,12.4,169
20111201|2011-08-12 06:30,12,12.4,12.4,12.31,12.36,308
20111201|2011-08-12 07:00,12,12.38,12.45,12.38,12.42,102
20111201|2011-08-12 07:30,12,12.45,12.47,12.43,12.43,382
20111201|2011-08-12 08:00,12,12.43,12.47,12.41,12.44,497
20111201|2011-08-12 08:30,12,12.44,12.46,12.35,12.35,518
20111201|2011-08-12 09:00,12,12.38,12.39,12.35,12.39,71
20111201|2011-08-12 09:30,12,12.36,12.4,12.33,12.35,87
20111201|2011-08-12 10:00,12,12.37,12.47,12.37,12.45,676
20111201|2011-08-12 10:30,12,12.48,12.51,12.41,12.45,767
20111201|2011-08-15 01:00,15,12.55,12.76,12.3,12.41,423
20111201|2011-08-15 01:30,15,12.45,12.45,12.33,12.33,325
20111201|2011-08-15 02:00,15,12.35,12.35,12.24,12.25,1066
20111201|2011-08-15 02:30,15,12.3,12.31,12.25,12.25,355
20111201|2011-08-15 03:00,15,12.25,12.32,12.25,12.32,222
20111201|2011-08-15 03:30,15,12.32,12.35,12.29,12.3,169
20111201|2011-08-15 04:00,15,12.3,12.34,12.3,12.32,194
20111201|2011-08-15 04:30,15,12.3,12.31,12.26,12.28,289
20111201|2011-08-15 05:00,15,12.28,12.28,12.21,12.27,582
20111201|2011-08-15 05:30,15,12.24,12.24,12.2,12.2,187
20111201|2011-08-15 06:00,15,12.2,12.21,12.17,12.19,484
20111201|2011-08-15 06:30,15,12.2,12.25,12.2,12.22,172
20111201|2011-08-15 07:00,15,12.25,12.25,12.23,12.25,105
20111201|2011-08-15 07:30,15,12.25,12.27,12.18,12.18,243
20111201|2011-08-15 08:00,15,12.22,12.26,12.18,12.25,238
20111201|2011-08-15 08:30,15,12.27,12.33,12.27,12.29,614
20111201|2011-08-15 09:00,15,12.29,12.38,12.27,12.38,503
20111201|2011-08-15 09:30,15,12.4,12.4,12.36,12.37,653
20111201|2011-08-15 10:00,15,12.38,12.38,12.36,12.38,266
20111201|2011-08-15 10:30,15,12.36,12.48,12.36,12.46,861
20111201|2011-08-16 01:00,16,12.47,12.47,12.25,12.25,63
20111201|2011-08-16 01:30,16,12.27,12.29,12.17,12.23,349
20111201|2011-08-16 02:00,16,12.23,12.26,12.12,12.25,704
20111201|2011-08-16 02:30,16,12.25,12.36,12.25,12.27,696
20111201|2011-08-16 03:00,16,12.28,12.33,12.25,12.25,504
20111201|2011-08-16 03:30,16,12.25,12.29,12.25,12.29,216
20111201|2011-08-16 04:00,16,12.29,12.31,12.2,12.25,789
20111201|2011-08-16 04:30,16,12.24,12.24,12.23,12.24,70
20111201|2011-08-16 05:00,16,12.24,12.24,12.22,12.22,64
20111201|2011-08-16 05:30,16,12.22,12.24,12.2,12.24,104
20111201|2011-08-16 06:00,16,12.24,12.24,12.23,12.24,64
20111201|2011-08-16 06:30,16,12.25,12.26,12.23,12.24,78
20111201|2011-08-16 07:00,16,12.25,12.32,12.25,12.26,312
20111201|2011-08-16 07:30,16,12.26,12.3,12.23,12.25,179
20111201|2011-08-16 08:00,16,12.25,12.41,12.25,12.32,781
20111201|2011-08-16 08:30,16,12.34,12.38,12.34,12.34,166
20111201|2011-08-16 09:00,16,12.35,12.37,12.34,12.35,104
20111201|2011-08-16 09:30,16,12.35,12.42,12.35,12.42,371
20111201|2011-08-16 10:00,16,12.4,12.43,12.39,12.42,431
20111201|2011-08-16 10:30,16,12.42,12.42,12.33,12.41,674
20111201|2011-08-17 01:00,17,12.4,12.48,12.36,12.42,69
20111201|2011-08-17 01:30,17,12.4,12.45,12.37,12.37,229
20111201|2011-08-17 02:00,17,12.37,12.43,12.37,12.43,148
20111201|2011-08-17 02:30,17,12.42,12.53,12.42,12.48,521
20111201|2011-08-17 03:00,17,12.51,12.69,12.5,12.56,760
20111201|2011-08-17 03:30,17,12.56,12.64,12.56,12.64,273
20111201|2011-08-17 04:00,17,12.64,12.68,12.62,12.68,945
20111201|2011-08-17 04:30,17,12.68,12.77,12.68,12.75,1708
20111201|2011-08-17 05:00,17,12.69,12.71,12.66,12.71,195
20111201|2011-08-17 05:30,17,12.71,12.71,12.7,12.71,67
20111201|2011-08-17 06:00,17,12.74,12.77,12.74,12.74,119
20111201|2011-08-17 06:30,17,12.77,12.85,12.77,12.84,719
20111201|2011-08-17 07:00,17,12.82,12.88,12.8,12.8,313
20111201|2011-08-17 07:30,17,12.77,12.77,12.72,12.76,368
20111201|2011-08-17 08:00,17,12.76,12.85,12.76,12.83,1099
20111201|2011-08-17 08:30,17,12.82,12.88,12.82,12.88,465
20111201|2011-08-17 09:00,17,12.86,12.95,12.86,12.93,687
20111201|2011-08-17 09:30,17,12.91,12.91,12.8,12.8,1251
20111201|2011-08-17 10:00,17,12.82,12.83,12.82,12.83,182
20111201|2011-08-17 10:30,17,12.82,12.87,12.79,12.79,973
20111201|2011-08-18 01:00,18,12.8,12.88,12.69,12.88,356
20111201|2011-08-18 01:30,18,12.79,12.8,12.64,12.64,291
20111201|2011-08-18 02:00,18,12.66,12.66,12.56,12.62,918
20111201|2011-08-18 02:30,18,12.63,12.7,12.63,12.66,397
20111201|2011-08-18 03:00,18,12.67,12.67,12.58,12.58,1107
20111201|2011-08-18 03:30,18,12.56,12.56,12.5,12.5,1345
20111201|2011-08-18 04:00,18,12.5,12.5,12.45,12.47,759
20111201|2011-08-18 04:30,18,12.47,12.51,12.47,12.5,193
20111201|2011-08-18 05:00,18,12.5,12.54,12.5,12.51,117
20111201|2011-08-18 05:30,18,12.51,12.54,12.42,12.42,466
20111201|2011-08-18 06:00,18,12.44,12.46,12.41,12.44,213
20111201|2011-08-18 06:30,18,12.44,12.44,12.33,12.4,843
20111201|2011-08-18 07:00,18,12.39,12.4,12.34,12.4,307
20111201|2011-08-18 07:30,18,12.39,12.4,12.35,12.37,314
20111201|2011-08-18 08:00,18,12.35,12.37,12.32,12.37,256
20111201|2011-08-18 08:30,18,12.37,12.4,12.35,12.38,329
20111201|2011-08-18 09:00,18,12.38,12.38,12.3,12.32,885
20111201|2011-08-18 09:30,18,12.33,12.44,12.33,12.44,619
20111201|2011-08-18 10:00,18,12.43,12.43,12.33,12.35,402
20111201|2011-08-18 10:30,18,12.36,12.38,12.3,12.38,349
20111201|2011-08-18 11:00,18,12.36,12.36,12.36,12.36,3
20111201|2011-08-19 01:00,19,12.32,12.32,12.22,12.25,609
20111201|2011-08-19 01:30,19,12.24,12.29,12.17,12.29,901
20111201|2011-08-19 02:00,19,12.29,12.31,12.17,12.3,682
20111201|2011-08-19 02:30,19,12.28,12.28,12.16,12.22,640
20111201|2011-08-19 03:00,19,12.19,12.28,12.17,12.28,388
20111201|2011-08-19 03:30,19,12.28,12.28,12.18,12.25,209
20111201|2011-08-19 04:00,19,12.21,12.3,12.2,12.28,305
20111201|2011-08-19 04:30,19,12.28,12.3,12.28,12.29,165
20111201|2011-08-19 05:00,19,12.28,12.29,12.27,12.29,58
20111201|2011-08-19 05:30,19,12.29,12.29,12.26,12.26,183
20111201|2011-08-19 06:00,19,12.26,12.28,12.25,12.27,24
20111201|2011-08-19 06:30,19,12.29,12.35,12.29,12.34,216
20111201|2011-08-19 07:00,19,12.31,12.42,12.3,12.36,384
20111201|2011-08-19 07:30,19,12.35,12.36,12.29,12.36,364
20111201|2011-08-19 08:00,19,12.36,12.37,12.29,12.29,324
20111201|2011-08-19 08:30,19,12.33,12.38,12.33,12.38,29
20111201|2011-08-19 09:00,19,12.38,12.54,12.38,12.54,955
20111201|2011-08-19 09:30,19,12.53,12.53,12.44,12.5,210
20111201|2011-08-19 10:00,19,12.53,12.53,12.49,12.5,83
20111201|2011-08-19 10:30,19,12.5,12.5,12.48,12.5,406
20111201|2011-08-22 01:00,22,12.42,12.42,12.3,12.3,156
20111201|2011-08-22 01:30,22,12.27,12.37,12.27,12.37,57
20111201|2011-08-22 02:00,22,12.4,12.45,12.38,12.4,320
20111201|2011-08-22 02:30,22,12.41,12.45,12.4,12.45,65
20111201|2011-08-22 03:00,22,12.48,12.55,12.46,12.46,453
20111201|2011-08-22 03:30,22,12.46,12.46,12.42,12.42,166
20111201|2011-08-22 04:00,22,12.43,12.46,12.4,12.46,97
20111201|2011-08-22 04:30,22,12.45,12.48,12.43,12.47,79
20111201|2011-08-22 05:00,22,12.47,12.52,12.47,12.5,266
20111201|2011-08-22 05:30,22,12.51,12.52,12.5,12.51,27
20111201|2011-08-22 06:00,22,12.48,12.5,12.48,12.5,15
20111201|2011-08-22 06:30,22,12.49,12.56,12.49,12.56,277
20111201|2011-08-22 07:00,22,12.54,12.56,12.52,12.55,244
20111201|2011-08-22 07:30,22,12.54,12.63,12.54,12.59,336
20111201|2011-08-22 08:00,22,12.58,12.62,12.57,12.57,568
20111201|2011-08-22 08:30,22,12.56,12.6,12.56,12.58,127
20111201|2011-08-22 09:00,22,12.57,12.6,12.52,12.57,277
20111201|2011-08-22 09:30,22,12.58,12.59,12.56,12.59,47
20111201|2011-08-22 10:00,22,12.56,12.56,12.55,12.55,125
20111201|2011-08-22 10:30,22,12.55,12.59,12.5,12.59,713
20111201|2011-08-23 01:00,23,12.65,12.79,12.61,12.72,421
20111201|2011-08-23 01:30,23,12.71,12.75,12.71,12.73,210
20111201|2011-08-23 02:00,23,12.73,12.78,12.7,12.75,361
20111201|2011-08-23 02:30,23,12.7,12.83,12.7,12.81,467
20111201|2011-08-23 03:00,23,12.8,12.81,12.76,12.77,916
20111201|2011-08-23 03:30,23,12.76,12.76,12.7,12.7,487
20111201|2011-08-23 04:00,23,12.69,12.72,12.65,12.72,311
20111201|2011-08-23 04:30,23,12.73,12.74,12.7,12.74,32
20111201|2011-08-23 05:00,23,12.7,12.72,12.7,12.72,37
20111201|2011-08-23 05:30,23,12.69,12.69,12.63,12.65,264
20111201|2011-08-23 06:00,23,12.68,12.69,12.65,12.68,39
20111201|2011-08-23 06:30,23,12.66,12.68,12.66,12.67,132
20111201|2011-08-23 07:00,23,12.66,12.73,12.66,12.73,128
20111201|2011-08-23 07:30,23,12.71,12.8,12.71,12.74,526
20111201|2011-08-23 08:00,23,12.75,12.76,12.72,12.72,386
20111201|2011-08-23 08:30,23,12.73,12.75,12.65,12.7,386
20111201|2011-08-23 09:00,23,12.7,12.75,12.66,12.7,472
20111201|2011-08-23 09:30,23,12.72,12.76,12.72,12.76,90
20111201|2011-08-23 10:00,23,12.76,12.83,12.76,12.8,592
20111201|2011-08-23 10:30,23,12.8,12.96,12.8,12.95,1974
20111201|2011-08-24 01:00,24,12.95,13.1,12.95,12.96,869
20111201|2011-08-24 01:30,24,12.96,13.11,12.96,13.09,624
20111201|2011-08-24 02:00,24,13.06,13.08,12.96,12.98,202
20111201|2011-08-24 02:30,24,12.97,13.05,12.96,13,578
20111201|2011-08-24 03:00,24,13,13.08,12.97,13.08,392
20111201|2011-08-24 03:30,24,13.03,13.06,12.99,13,243
20111201|2011-08-24 04:00,24,13.01,13.2,13.01,13.15,1687
20111201|2011-08-24 04:30,24,13.1,13.1,13.1,13.1,149
20111201|2011-08-24 05:00,24,13.1,13.13,13.1,13.12,63
20111201|2011-08-24 05:30,24,13.12,13.18,13.12,13.15,407
20111201|2011-08-24 06:00,24,13.14,13.15,13.11,13.15,130
20111201|2011-08-24 06:30,24,13.15,13.18,13.15,13.17,341
20111201|2011-08-24 07:00,24,13.16,13.21,13.15,13.21,658
20111201|2011-08-24 07:30,24,13.2,13.27,13.17,13.2,1326
20111201|2011-08-24 08:00,24,13.2,13.25,13.18,13.23,612
20111201|2011-08-24 08:30,24,13.22,13.22,13.14,13.22,560
20111201|2011-08-24 09:00,24,13.23,13.25,13.18,13.18,249
20111201|2011-08-24 09:30,24,13.18,13.2,13.15,13.16,933
20111201|2011-08-24 10:00,24,13.18,13.19,13.15,13.19,270
20111201|2011-08-24 10:30,24,13.19,13.2,13.15,13.19,618
20111201|2011-08-25 01:00,25,13.25,13.26,13.18,13.22,159
20111201|2011-08-25 01:30,25,13.2,13.2,13.15,13.19,220
20111201|2011-08-25 02:00,25,13.19,13.25,13.19,13.19,385
20111201|2011-08-25 02:30,25,13.18,13.18,13.04,13.09,764
20111201|2011-08-25 03:00,25,13.08,13.1,13.03,13.03,363
20111201|2011-08-25 03:30,25,13.03,13.05,12.98,13.03,960
20111201|2011-08-25 04:00,25,13.01,13.01,12.95,12.96,676
20111201|2011-08-25 04:30,25,12.97,12.98,12.91,12.92,683
20111201|2011-08-25 05:00,25,12.92,12.94,12.86,12.94,927
20111201|2011-08-25 05:30,25,12.95,12.95,12.88,12.93,194
20111201|2011-08-25 06:00,25,12.9,12.9,12.83,12.85,308
20111201|2011-08-25 06:30,25,12.85,12.96,12.85,12.94,157
20111201|2011-08-25 07:00,25,12.92,12.97,12.9,12.97,151
20111201|2011-08-25 07:30,25,12.93,12.98,12.9,12.98,427
20111201|2011-08-25 08:00,25,12.99,13.11,12.99,13.07,896
20111201|2011-08-25 08:30,25,13.09,13.16,12.95,12.95,951
20111201|2011-08-25 09:00,25,12.95,12.98,12.83,12.86,1065
20111201|2011-08-25 09:30,25,12.88,12.91,12.86,12.9,351
20111201|2011-08-25 10:00,25,12.91,12.93,12.88,12.91,164
20111201|2011-08-25 10:30,25,12.95,13.05,12.95,13.02,892
20111201|2011-08-26 01:00,26,12.92,13,12.9,12.95,74
20111201|2011-08-26 01:30,26,12.95,12.95,12.86,12.87,761
20111201|2011-08-26 02:00,26,12.89,12.93,12.89,12.89,490
20111201|2011-08-26 02:30,26,12.89,12.89,12.78,12.8,829
20111201|2011-08-26 03:00,26,12.8,12.9,12.78,12.9,270
20111201|2011-08-26 03:30,26,12.85,12.85,12.79,12.84,205
20111201|2011-08-26 04:00,26,12.83,12.88,12.83,12.88,191
20111201|2011-08-26 04:30,26,12.87,12.87,12.87,12.87,11
20111201|2011-08-26 05:00,26,12.87,12.87,12.87,12.87,33
20111201|2011-08-26 05:30,26,12.87,12.89,12.87,12.87,275
20111201|2011-08-26 06:00,26,12.87,12.87,12.85,12.85,108
20111201|2011-08-26 06:30,26,12.85,12.86,12.83,12.86,65
20111201|2011-08-26 07:00,26,12.85,12.92,12.85,12.9,172
20111201|2011-08-26 07:30,26,12.89,12.97,12.85,12.94,309
20111201|2011-08-26 08:00,26,12.95,13.06,12.95,13.06,846
20111201|2011-08-26 08:30,26,13.05,13.12,13,13.06,1418
20111201|2011-08-26 09:00,26,13.04,13.15,12.96,13.15,1184
20111201|2011-08-26 09:30,26,13.11,13.16,13.08,13.16,172
20111201|2011-08-26 10:00,26,13.18,13.22,13.15,13.15,590
20111201|2011-08-26 10:30,26,13.16,13.21,13.13,13.2,335
20111201|2011-08-29 01:00,29,13.25,13.27,13.15,13.17,65
20111201|2011-08-29 01:30,29,13.17,13.22,13.16,13.2,110
20111201|2011-08-29 02:00,29,13.2,13.2,13.15,13.15,95
20111201|2011-08-29 02:30,29,13.13,13.18,13.13,13.13,23
20111201|2011-08-29 03:00,29,13.13,13.13,13.13,13.13,21
20111201|2011-08-29 03:30,29,13.12,13.12,13.11,13.11,20
20111201|2011-08-29 04:00,29,13.13,13.15,13.1,13.1,302
20111201|2011-08-29 04:30,29,13.12,13.13,13.11,13.13,31
20111201|2011-08-29 05:00,29,13.15,13.15,13.12,13.12,44
20111201|2011-08-29 05:30,29,13.15,13.16,13.15,13.16,4
20111201|2011-08-29 06:00,29,13.15,13.18,13.15,13.18,86
20111201|2011-08-29 06:30,29,13.18,13.22,13.15,13.2,411
20111201|2011-08-29 07:00,29,13.21,13.21,13.18,13.2,65
20111201|2011-08-29 07:30,29,13.21,13.27,13.2,13.2,362
20111201|2011-08-29 08:00,29,13.23,13.27,13.22,13.27,144
20111201|2011-08-29 08:30,29,13.24,13.28,13.22,13.22,42
20111201|2011-08-29 09:00,29,13.22,13.25,13.2,13.25,125
20111201|2011-08-29 09:30,29,13.24,13.25,13.24,13.25,74
20111201|2011-08-29 10:00,29,13.24,13.24,13.24,13.24,10
20111201|2011-08-29 10:30,29,13.24,13.33,13.24,13.33,322
20111201|2011-08-30 01:00,30,13.27,13.42,13.22,13.34,537
20111201|2011-08-30 01:30,30,13.33,13.35,13.27,13.35,513
20111201|2011-08-30 02:00,30,13.35,13.36,13.24,13.28,479
20111201|2011-08-30 02:30,30,13.27,13.27,13.18,13.18,844
20111201|2011-08-30 03:00,30,13.17,13.21,13.14,13.17,455
20111201|2011-08-30 03:30,30,13.16,13.16,13.11,13.11,379
20111201|2011-08-30 04:00,30,13.1,13.2,13.1,13.18,305
20111201|2011-08-30 04:30,30,13.18,13.18,13.15,13.15,203
20111201|2011-08-30 05:00,30,13.16,13.2,13.14,13.2,138
20111201|2011-08-30 05:30,30,13.2,13.24,13.19,13.24,185
20111201|2011-08-30 06:00,30,13.24,13.24,13.2,13.22,259
20111201|2011-08-30 06:30,30,13.21,13.26,13.2,13.25,266
20111201|2011-08-30 07:00,30,13.27,13.28,13.22,13.26,187
20111201|2011-08-30 07:30,30,13.29,13.35,13.28,13.35,733
20111201|2011-08-30 08:00,30,13.35,13.41,13.35,13.4,1316
20111201|2011-08-30 08:30,30,13.39,13.4,13.33,13.35,804
20111201|2011-08-30 09:00,30,13.33,13.36,13.28,13.36,438
20111201|2011-08-30 09:30,30,13.37,13.48,13.37,13.4,1270
20111201|2011-08-30 10:00,30,13.44,13.48,13.44,13.46,444
20111201|2011-08-30 10:30,30,13.46,13.54,13.46,13.49,458
20111201|2011-08-31 01:00,31,13.48,13.55,13.48,13.49,289
20111201|2011-08-31 01:30,31,13.49,13.49,13.34,13.34,543
20111201|2011-08-31 02:00,31,13.36,13.37,13.32,13.37,250
20111201|2011-08-31 02:30,31,13.39,13.48,13.39,13.48,513
20111201|2011-08-31 03:00,31,13.47,13.5,13.34,13.35,410
20111201|2011-08-31 03:30,31,13.35,13.37,13.33,13.37,335
20111201|2011-08-31 04:00,31,13.37,13.38,13.3,13.31,320
20111201|2011-08-31 04:30,31,13.32,13.33,13.3,13.31,207
20111201|2011-08-31 05:00,31,13.3,13.3,13.21,13.22,527
20111201|2011-08-31 05:30,31,13.22,13.24,13.2,13.2,239
20111201|2011-08-31 06:00,31,13.2,13.27,13.2,13.21,330
20111201|2011-08-31 06:30,31,13.22,13.24,13.18,13.19,246
20111201|2011-08-31 07:00,31,13.19,13.2,13.11,13.15,646
20111201|2011-08-31 07:30,31,13.12,13.24,13.12,13.16,734
20111201|2011-08-31 08:00,31,13.15,13.18,13.14,13.15,99
20111201|2011-08-31 08:30,31,13.14,13.2,13.13,13.2,383
20111201|2011-08-31 09:00,31,13.21,13.25,13.15,13.17,445
20111201|2011-08-31 09:30,31,13.15,13.15,12.96,13.09,1926
20111201|2011-08-31 10:00,31,13.09,13.14,13.03,13.07,416
20111201|2011-08-31 10:30,31,13.05,13.05,12.9,12.95,1072
20111201|2011-09-01 01:00,1,12.95,13,12.85,12.85,236
20111201|2011-09-01 01:30,1,12.85,12.88,12.78,12.79,770
20111201|2011-09-01 02:00,1,12.78,12.8,12.69,12.75,1442
20111201|2011-09-01 02:30,1,12.75,12.83,12.69,12.7,670
20111201|2011-09-01 03:00,1,12.7,12.75,12.66,12.75,632
20111201|2011-09-01 03:30,1,12.76,12.8,12.71,12.74,466
20111201|2011-09-01 04:00,1,12.71,12.72,12.69,12.69,597
20111201|2011-09-01 04:30,1,12.71,12.78,12.71,12.76,263
20111201|2011-09-01 05:00,1,12.76,12.77,12.75,12.77,50
20111201|2011-09-01 05:30,1,12.74,12.78,12.74,12.78,46
20111201|2011-09-01 06:00,1,12.78,12.79,12.76,12.76,11
20111201|2011-09-01 06:30,1,12.77,12.78,12.75,12.78,59
20111201|2011-09-01 07:00,1,12.76,12.76,12.74,12.74,137
20111201|2011-09-01 07:30,1,12.72,12.79,12.71,12.79,127
20111201|2011-09-01 08:00,1,12.75,12.87,12.75,12.82,479
20111201|2011-09-01 08:30,1,12.81,12.85,12.8,12.81,665
20111201|2011-09-01 09:00,1,12.82,12.91,12.74,12.82,1166
20111201|2011-09-01 09:30,1,12.82,12.85,12.76,12.77,167
20111201|2011-09-01 10:00,1,12.75,12.88,12.74,12.85,172
20111201|2011-09-01 10:30,1,12.85,12.93,12.81,12.93,708
20111201|2011-09-02 01:00,2,12.86,12.86,12.75,12.8,181
20111201|2011-09-02 01:30,2,12.74,12.8,12.7,12.74,151
20111201|2011-09-02 02:00,2,12.73,12.73,12.64,12.64,1028
20111201|2011-09-02 02:30,2,12.65,12.66,12.58,12.66,767
20111201|2011-09-02 03:00,2,12.65,12.65,12.58,12.6,381
20111201|2011-09-02 03:30,2,12.64,12.64,12.58,12.6,120
20111201|2011-09-02 04:00,2,12.59,12.62,12.57,12.62,196
20111201|2011-09-02 04:30,2,12.62,12.64,12.62,12.64,11
20111201|2011-09-02 05:00,2,12.61,12.62,12.6,12.6,103
20111201|2011-09-02 05:30,2,12.62,12.62,12.59,12.61,140
20111201|2011-09-02 06:00,2,12.62,12.62,12.55,12.57,225
20111201|2011-09-02 06:30,2,12.57,12.58,12.53,12.53,100
20111201|2011-09-02 07:00,2,12.55,12.6,12.55,12.55,323
20111201|2011-09-02 07:30,2,12.55,12.58,12.45,12.5,1654
20111201|2011-09-02 08:00,2,12.5,12.54,12.46,12.52,430
20111201|2011-09-02 08:30,2,12.52,12.52,12.45,12.47,285
20111201|2011-09-02 09:00,2,12.49,12.58,12.48,12.56,126
20111201|2011-09-02 09:30,2,12.56,12.57,12.5,12.55,121
20111201|2011-09-02 10:00,2,12.54,12.63,12.52,12.63,164
20111201|2011-09-02 10:30,2,12.63,12.64,12.56,12.59,262
20111201|2011-09-05 01:00,5,12.6,12.6,12.35,12.39,272
20111201|2011-09-05 01:30,5,12.44,12.44,12.36,12.36,738
20111201|2011-09-05 02:00,5,12.36,12.39,12.33,12.39,456
20111201|2011-09-05 02:30,5,12.4,12.41,12.37,12.41,578
20111201|2011-09-05 03:00,5,12.41,12.49,12.41,12.48,389
20111201|2011-09-05 03:30,5,12.45,12.48,12.41,12.41,492
20111201|2011-09-05 04:00,5,12.42,12.44,12.37,12.4,362
20111201|2011-09-05 04:30,5,12.4,12.4,12.38,12.38,152
20111201|2011-09-05 05:00,5,12.38,12.4,12.38,12.38,116
20111201|2011-09-05 05:30,5,12.38,12.38,12.34,12.35,491
20111201|2011-09-05 06:00,5,12.35,12.36,12.35,12.36,34
20111201|2011-09-05 06:30,5,12.35,12.35,12.34,12.35,36
20111201|2011-09-05 07:00,5,12.34,12.43,12.34,12.41,154
20111201|2011-09-05 07:30,5,12.4,12.4,12.36,12.4,80
20111201|2011-09-05 08:00,5,12.4,12.5,12.4,12.43,399
20111201|2011-09-05 08:30,5,12.43,12.43,12.34,12.36,350
20111201|2011-09-05 09:00,5,12.35,12.39,12.35,12.38,184
20111201|2011-09-05 09:30,5,12.39,12.43,12.38,12.4,100
20111201|2011-09-05 10:00,5,12.44,12.49,12.41,12.41,321
20111201|2011-09-05 10:30,5,12.41,12.43,12.38,12.42,254
20111201|2011-09-06 01:00,6,12.35,12.58,12.35,12.58,531
20111201|2011-09-06 01:30,6,12.51,12.57,12.46,12.51,526
20111201|2011-09-06 02:00,6,12.52,12.55,12.46,12.46,264
20111201|2011-09-06 02:30,6,12.46,12.46,12.36,12.4,330
20111201|2011-09-06 03:00,6,12.4,12.5,12.4,12.43,256
20111201|2011-09-06 03:30,6,12.43,12.5,12.43,12.48,234
20111201|2011-09-06 04:00,6,12.48,12.53,12.46,12.5,188
20111201|2011-09-06 04:30,6,12.49,12.49,12.47,12.47,122
20111201|2011-09-06 05:00,6,12.47,12.47,12.42,12.47,116
20111201|2011-09-06 05:30,6,12.5,12.51,12.48,12.51,74
20111201|2011-09-06 06:00,6,12.5,12.5,12.45,12.48,180
20111201|2011-09-06 06:30,6,12.47,12.48,12.44,12.44,147
20111201|2011-09-06 07:00,6,12.44,12.44,12.32,12.35,895
20111201|2011-09-06 07:30,6,12.33,12.34,12.27,12.32,654
20111201|2011-09-06 08:00,6,12.31,12.34,12.3,12.32,182
20111201|2011-09-06 08:30,6,12.33,12.38,12.31,12.38,407
20111201|2011-09-06 09:00,6,12.39,12.4,12.31,12.31,389
20111201|2011-09-06 09:30,6,12.31,12.32,12.25,12.3,353
20111201|2011-09-06 10:00,6,12.3,12.3,12.17,12.2,1607
20111201|2011-09-06 10:30,6,12.26,12.26,12.18,12.2,933
20111201|2011-09-07 01:00,7,12.28,12.43,12.28,12.32,354
20111201|2011-09-07 01:30,7,12.34,12.39,12.34,12.35,560
20111201|2011-09-07 02:00,7,12.33,12.36,12.24,12.28,588
20111201|2011-09-07 02:30,7,12.28,12.37,12.28,12.37,362
20111201|2011-09-07 03:00,7,12.38,12.44,12.37,12.38,713
20111201|2011-09-07 03:30,7,12.4,12.44,12.38,12.39,535
20111201|2011-09-07 04:00,7,12.39,12.43,12.36,12.36,499
20111201|2011-09-07 04:30,7,12.36,12.36,12.34,12.35,170
20111201|2011-09-07 05:00,7,12.35,12.37,12.35,12.35,73
20111201|2011-09-07 05:30,7,12.34,12.38,12.34,12.38,60
20111201|2011-09-07 06:00,7,12.36,12.42,12.36,12.41,239
20111201|2011-09-07 06:30,7,12.4,12.45,12.39,12.45,499
20111201|2011-09-07 07:00,7,12.42,12.47,12.38,12.38,527
20111201|2011-09-07 07:30,7,12.39,12.43,12.36,12.41,547
20111201|2011-09-07 08:00,7,12.36,12.47,12.35,12.35,556
20111201|2011-09-07 08:30,7,12.35,12.43,12.35,12.42,397
20111201|2011-09-07 09:00,7,12.42,12.44,12.38,12.4,61
20111201|2011-09-07 09:30,7,12.43,12.47,12.43,12.44,286
20111201|2011-09-07 10:00,7,12.46,12.47,12.41,12.46,224
20111201|2011-09-07 10:30,7,12.43,12.46,12.42,12.46,320
20111201|2011-09-08 01:00,8,12.47,12.52,12.43,12.43,208
20111201|2011-09-08 01:30,8,12.43,12.45,12.41,12.41,67
20111201|2011-09-08 02:00,8,12.4,12.46,12.4,12.4,355
20111201|2011-09-08 02:30,8,12.38,12.4,12.37,12.4,92
20111201|2011-09-08 03:00,8,12.4,12.43,12.4,12.4,265
20111201|2011-09-08 03:30,8,12.45,12.49,12.43,12.47,212
20111201|2011-09-08 04:00,8,12.47,12.48,12.34,12.39,1352
20111201|2011-09-08 04:30,8,12.38,12.38,12.36,12.37,251
20111201|2011-09-08 05:00,8,12.36,12.38,12.32,12.32,757
20111201|2011-09-08 05:30,8,12.32,12.37,12.32,12.37,122
20111201|2011-09-08 06:00,8,12.38,12.4,12.37,12.4,246
20111201|2011-09-08 06:30,8,12.4,12.45,12.39,12.45,299
20111201|2011-09-08 07:00,8,12.43,12.45,12.4,12.4,160
20111201|2011-09-08 07:30,8,12.39,12.39,12.26,12.3,597
20111201|2011-09-08 08:00,8,12.34,12.34,12.29,12.34,170
20111201|2011-09-08 08:30,8,12.33,12.35,12.29,12.29,149
20111201|2011-09-08 09:00,8,12.29,12.33,12.29,12.29,221
20111201|2011-09-08 09:30,8,12.3,12.32,12.26,12.32,306
20111201|2011-09-08 10:00,8,12.32,12.37,12.28,12.29,646
20111201|2011-09-08 10:30,8,12.27,12.28,12.24,12.26,667
20111201|2011-09-09 01:00,9,12.16,12.26,12.1,12.18,241
20111201|2011-09-09 01:30,9,12.24,12.25,12.15,12.15,263
20111201|2011-09-09 02:00,9,12.18,12.23,12.15,12.15,287
20111201|2011-09-09 02:30,9,12.15,12.15,11.98,12.07,1516
20111201|2011-09-09 03:00,9,12.07,12.07,12,12,267
20111201|2011-09-09 03:30,9,12.01,12.03,11.98,12.03,57
20111201|2011-09-09 04:00,9,12.04,12.05,12.03,12.05,58
20111201|2011-09-09 04:30,9,12.05,12.06,12.03,12.06,198
20111201|2011-09-09 05:00,9,12.07,12.08,12.05,12.08,121
20111201|2011-09-09 05:30,9,12.05,12.05,11.9,11.91,1141
20111201|2011-09-09 06:00,9,11.91,12.05,11.9,11.99,636
20111201|2011-09-09 06:30,9,12,12.01,11.98,11.98,43
20111201|2011-09-09 07:00,9,11.98,12.02,11.95,11.96,293
20111201|2011-09-09 07:30,9,11.97,11.97,11.9,11.92,158
20111201|2011-09-09 08:00,9,11.91,11.95,11.88,11.91,1222
20111201|2011-09-09 08:30,9,11.91,11.93,11.81,11.82,1036
20111201|2011-09-09 09:00,9,11.84,11.87,11.83,11.85,210
20111201|2011-09-09 09:30,9,11.86,11.94,11.86,11.91,193
20111201|2011-09-09 10:00,9,11.91,11.92,11.86,11.86,374
20111201|2011-09-09 10:30,9,11.87,11.93,11.87,11.9,526
20111201|2011-09-12 01:00,12,11.74,11.84,11.59,11.65,663
20111201|2011-09-12 01:30,12,11.64,11.72,11.63,11.72,472
20111201|2011-09-12 02:00,12,11.72,11.73,11.6,11.7,607
20111201|2011-09-12 02:30,12,11.67,11.72,11.65,11.7,114
20111201|2011-09-12 03:00,12,11.7,11.76,11.65,11.75,502
20111201|2011-09-12 03:30,12,11.75,11.78,11.72,11.72,237
20111201|2011-09-12 04:00,12,11.74,11.8,11.72,11.78,434
20111201|2011-09-12 04:30,12,11.77,11.8,11.75,11.8,198
20111201|2011-09-12 05:00,12,11.77,11.79,11.74,11.75,118
20111201|2011-09-12 05:30,12,11.75,11.76,11.7,11.7,145
20111201|2011-09-12 06:00,12,11.7,11.75,11.68,11.73,205
20111201|2011-09-12 06:30,12,11.74,12.12,11.74,11.95,3572
20111201|2011-09-12 07:00,12,11.92,11.95,11.81,11.95,1290
20111201|2011-09-12 07:30,12,11.95,11.96,11.81,11.81,441
20111201|2011-09-12 08:00,12,11.83,11.93,11.77,11.93,296
20111201|2011-09-12 08:30,12,11.91,11.98,11.8,11.97,464
20111201|2011-09-12 09:00,12,11.98,12,11.95,11.96,546
20111201|2011-09-12 09:30,12,11.96,11.96,11.86,11.86,329
20111201|2011-09-12 10:00,12,11.87,11.95,11.86,11.95,396
20111201|2011-09-12 10:30,12,11.93,11.96,11.88,11.92,807
20111201|2011-09-13 01:00,13,11.91,11.99,11.91,11.98,146
20111201|2011-09-13 01:30,13,11.98,12.09,11.98,12.05,346
20111201|2011-09-13 02:00,13,12.06,12.06,12,12.02,574
20111201|2011-09-13 02:30,13,12.03,12.03,11.94,11.94,511
20111201|2011-09-13 03:00,13,11.95,11.97,11.86,11.9,673
20111201|2011-09-13 03:30,13,11.88,11.9,11.87,11.89,178
20111201|2011-09-13 04:00,13,11.87,12,11.87,11.9,603
20111201|2011-09-13 04:30,13,11.89,11.92,11.87,11.92,197
20111201|2011-09-13 05:00,13,11.9,11.92,11.88,11.9,132
20111201|2011-09-13 05:30,13,11.92,11.95,11.92,11.93,63
20111201|2011-09-13 06:00,13,11.94,12.03,11.94,12.03,147
20111201|2011-09-13 06:30,13,12.03,12.16,12.03,12.06,912
20111201|2011-09-13 07:00,13,12.09,12.15,12.06,12.13,594
20111201|2011-09-13 07:30,13,12.11,12.13,12.08,12.09,482
20111201|2011-09-13 08:00,13,12.09,12.09,12.03,12.05,155
20111201|2011-09-13 08:30,13,12.1,12.12,12.09,12.12,302
20111201|2011-09-13 09:00,13,12.09,12.1,12.08,12.08,43
20111201|2011-09-13 09:30,13,12.08,12.08,12.02,12.05,322
20111201|2011-09-13 10:00,13,12.06,12.09,12.01,12.01,342
20111201|2011-09-13 10:30,13,12.01,12.05,11.99,12.02,1202
20111201|2011-09-14 01:00,14,11.98,11.98,11.87,11.92,240
20111201|2011-09-14 01:30,14,11.93,11.96,11.82,11.87,607
20111201|2011-09-14 02:00,14,11.88,11.96,11.88,11.93,285
20111201|2011-09-14 02:30,14,11.92,11.96,11.86,11.86,376
20111201|2011-09-14 03:00,14,11.87,11.87,11.84,11.87,249
20111201|2011-09-14 03:30,14,11.85,11.85,11.81,11.85,270
20111201|2011-09-14 04:00,14,11.87,11.87,11.79,11.85,566
20111201|2011-09-14 04:30,14,11.85,11.91,11.85,11.87,215
20111201|2011-09-14 05:00,14,11.9,11.93,11.87,11.93,358
20111201|2011-09-14 05:30,14,11.94,11.97,11.93,11.97,259
20111201|2011-09-14 06:00,14,11.98,12.01,11.98,11.99,334
20111201|2011-09-14 06:30,14,11.99,12.03,11.97,12.03,121
20111201|2011-09-14 07:00,14,12.03,12.05,12,12.04,53
20111201|2011-09-14 07:30,14,12.03,12.07,12,12.02,239
20111201|2011-09-14 08:00,14,12.01,12.22,12.01,12.2,2367
20111201|2011-09-14 08:30,14,12.2,12.28,12.17,12.25,2305
20111201|2011-09-14 09:00,14,12.25,12.25,12.15,12.18,690
20111201|2011-09-14 09:30,14,12.2,12.22,12.05,12.12,1354
20111201|2011-09-14 10:00,14,12.12,12.22,12.11,12.21,477
20111201|2011-09-14 10:30,14,12.2,12.27,12.16,12.26,629
20111201|2011-09-15 01:00,15,12.3,12.3,12.2,12.24,258
20111201|2011-09-15 01:30,15,12.23,12.25,12.21,12.21,257
20111201|2011-09-15 02:00,15,12.22,12.26,12.22,12.26,315
20111201|2011-09-15 02:30,15,12.25,12.3,12.25,12.28,396
20111201|2011-09-15 03:00,15,12.3,12.36,12.28,12.29,608
20111201|2011-09-15 03:30,15,12.3,12.37,12.3,12.33,606
20111201|2011-09-15 04:00,15,12.33,12.4,12.32,12.33,736
20111201|2011-09-15 04:30,15,12.33,12.35,12.31,12.35,260
20111201|2011-09-15 05:00,15,12.35,12.35,12.33,12.33,7
20111201|2011-09-15 05:30,15,12.35,12.4,12.35,12.39,451
20111201|2011-09-15 06:00,15,12.37,12.38,12.37,12.38,53
20111201|2011-09-15 06:30,15,12.38,12.39,12.35,12.39,42
20111201|2011-09-15 07:00,15,12.39,12.42,12.33,12.35,474
20111201|2011-09-15 07:30,15,12.34,12.38,12.33,12.36,211
20111201|2011-09-15 08:00,15,12.36,12.45,12.36,12.38,838
20111201|2011-09-15 08:30,15,12.38,12.4,12.33,12.39,307
20111201|2011-09-15 09:00,15,12.38,12.39,12.34,12.34,158
20111201|2011-09-15 09:30,15,12.36,12.36,12.32,12.32,215
20111201|2011-09-15 10:00,15,12.33,12.39,12.32,12.39,111
20111201|2011-09-15 10:30,15,12.39,12.4,12.37,12.4,635
20111201|2011-09-16 01:00,16,12.4,12.4,12.36,12.36,55
20111201|2011-09-16 01:30,16,12.35,12.36,12.29,12.36,154
20111201|2011-09-16 02:00,16,12.34,12.34,12.28,12.3,189
20111201|2011-09-16 02:30,16,12.3,12.31,12.28,12.31,173
20111201|2011-09-16 03:00,16,12.29,12.3,12.27,12.28,119
20111201|2011-09-16 03:30,16,12.27,12.28,12.27,12.28,81
20111201|2011-09-16 04:00,16,12.28,12.34,12.28,12.32,319
20111201|2011-09-16 04:30,16,12.33,12.33,12.28,12.28,321
20111201|2011-09-16 05:00,16,12.3,12.3,12.27,12.27,193
20111201|2011-09-16 05:30,16,12.28,12.29,12.26,12.28,181
20111201|2011-09-16 06:00,16,12.29,12.29,12.27,12.27,71
20111201|2011-09-16 06:30,16,12.28,12.29,12.25,12.27,182
20111201|2011-09-16 07:00,16,12.28,12.28,12.23,12.26,125
20111201|2011-09-16 07:30,16,12.26,12.3,12.24,12.3,323
20111201|2011-09-16 08:00,16,12.29,12.31,12.27,12.31,412
20111201|2011-09-16 08:30,16,12.3,12.3,12.26,12.3,241
20111201|2011-09-16 09:00,16,12.29,12.29,12.26,12.26,128
20111201|2011-09-16 09:30,16,12.28,12.28,12.18,12.2,900
20111201|2011-09-16 10:00,16,12.21,12.21,12.15,12.15,304
20111201|2011-09-16 10:30,16,12.14,12.2,12.1,12.2,913
20111201|2011-09-19 01:00,19,12.09,12.11,12.05,12.08,114
20111201|2011-09-19 01:30,19,12.08,12.13,12.05,12.07,407
20111201|2011-09-19 02:00,19,12.07,12.13,12.07,12.12,629
20111201|2011-09-19 02:30,19,12.13,12.16,12.08,12.08,452
20111201|2011-09-19 03:00,19,12.08,12.13,12.08,12.09,41
20111201|2011-09-19 03:30,19,12.08,12.1,12.06,12.06,317
20111201|2011-09-19 04:00,19,12.06,12.06,12.04,12.06,235
20111201|2011-09-19 04:30,19,12.06,12.08,12.05,12.07,167
20111201|2011-09-19 05:00,19,12.07,12.1,12.06,12.06,107
20111201|2011-09-19 05:30,19,12.06,12.07,12.05,12.07,77
20111201|2011-09-19 06:00,19,12.06,12.06,12.05,12.05,42
20111201|2011-09-19 06:30,19,12.06,12.06,12.04,12.04,100
20111201|2011-09-19 07:00,19,12.05,12.05,11.99,12.01,344
20111201|2011-09-19 07:30,19,12.01,12.01,11.95,11.95,744
20111201|2011-09-19 08:00,19,11.95,11.98,11.87,11.9,1273
20111201|2011-09-19 08:30,19,11.88,11.91,11.84,11.88,746
20111201|2011-09-19 09:00,19,11.87,11.89,11.81,11.86,896
20111201|2011-09-19 09:30,19,11.85,11.92,11.85,11.89,190
20111201|2011-09-19 10:00,19,11.88,11.88,11.8,11.84,196
20111201|2011-09-19 10:30,19,11.82,11.85,11.76,11.85,1166
20111201|2011-09-20 01:00,20,11.77,11.83,11.68,11.76,583
20111201|2011-09-20 01:30,20,11.78,11.79,11.7,11.79,449
20111201|2011-09-20 02:00,20,11.79,11.85,11.78,11.84,572
20111201|2011-09-20 02:30,20,11.83,11.85,11.8,11.81,417
20111201|2011-09-20 03:00,20,11.83,11.87,11.81,11.81,228
20111201|2011-09-20 03:30,20,11.84,11.84,11.75,11.76,380
20111201|2011-09-20 04:00,20,11.78,11.84,11.78,11.81,165
20111201|2011-09-20 04:30,20,11.81,11.87,11.81,11.87,117
20111201|2011-09-20 05:00,20,11.86,11.86,11.84,11.86,62
20111201|2011-09-20 05:30,20,11.87,11.87,11.84,11.84,82
20111201|2011-09-20 06:00,20,11.84,11.84,11.8,11.83,139
20111201|2011-09-20 06:30,20,11.83,11.83,11.75,11.8,453
20111201|2011-09-20 07:00,20,11.81,11.82,11.8,11.81,83
20111201|2011-09-20 07:30,20,11.81,11.85,11.81,11.85,173
20111201|2011-09-20 08:00,20,11.85,11.85,11.81,11.81,169
20111201|2011-09-20 08:30,20,11.81,11.81,11.74,11.75,725
20111201|2011-09-20 09:00,20,11.76,11.82,11.74,11.82,918
20111201|2011-09-20 09:30,20,11.82,11.91,11.81,11.88,1668
20111201|2011-09-20 10:00,20,11.85,11.88,11.83,11.83,254
20111201|2011-09-20 10:30,20,11.84,11.95,11.84,11.95,1007
20111201|2011-09-21 01:00,21,12,12,11.9,11.95,110
20111201|2011-09-21 01:30,21,11.94,11.97,11.91,11.92,92
20111201|2011-09-21 02:00,21,11.95,11.95,11.85,11.85,254
20111201|2011-09-21 02:30,21,11.87,12,11.86,11.99,540
20111201|2011-09-21 03:00,21,11.96,11.97,11.9,11.91,98
20111201|2011-09-21 03:30,21,11.91,11.92,11.89,11.89,299
20111201|2011-09-21 04:00,21,11.89,11.95,11.88,11.89,172
20111201|2011-09-21 04:30,21,11.9,11.91,11.9,11.91,12
20111201|2011-09-21 05:00,21,11.91,11.92,11.89,11.9,77
20111201|2011-09-21 05:30,21,11.89,11.92,11.89,11.91,70
20111201|2011-09-21 06:00,21,11.9,11.9,11.9,11.9,15
20111201|2011-09-21 06:30,21,11.9,11.92,11.89,11.89,88
20111201|2011-09-21 07:00,21,11.89,11.89,11.8,11.82,642
20111201|2011-09-21 07:30,21,11.82,11.82,11.77,11.79,521
20111201|2011-09-21 08:00,21,11.81,11.82,11.78,11.79,496
20111201|2011-09-21 08:30,21,11.79,11.81,11.77,11.77,75
20111201|2011-09-21 09:00,21,11.78,11.79,11.77,11.79,122
20111201|2011-09-21 09:30,21,11.79,11.83,11.79,11.8,267
20111201|2011-09-21 10:00,21,11.8,11.83,11.79,11.79,338
20111201|2011-09-21 10:30,21,11.78,11.84,11.76,11.82,412
20111201|2011-09-22 01:00,22,11.75,11.75,11.55,11.56,304
20111201|2011-09-22 01:30,22,11.6,11.64,11.56,11.63,416
20111201|2011-09-22 02:00,22,11.64,11.65,11.38,11.45,2116
20111201|2011-09-22 02:30,22,11.45,11.45,11.35,11.43,607
20111201|2011-09-22 03:00,22,11.43,11.46,11.38,11.42,865
20111201|2011-09-22 03:30,22,11.41,11.48,11.35,11.47,415
20111201|2011-09-22 04:00,22,11.45,11.48,11.37,11.4,514
20111201|2011-09-22 04:30,22,11.39,11.41,11.33,11.39,962
20111201|2011-09-22 05:00,22,11.42,11.42,11.37,11.41,328
20111201|2011-09-22 05:30,22,11.4,11.45,11.4,11.4,387
20111201|2011-09-22 06:00,22,11.4,11.4,11.33,11.38,592
20111201|2011-09-22 06:30,22,11.39,11.43,11.31,11.34,531
20111201|2011-09-22 07:00,22,11.35,11.38,11.34,11.34,379
20111201|2011-09-22 07:30,22,11.34,11.37,11.32,11.34,243
20111201|2011-09-22 08:00,22,11.33,11.35,11.31,11.33,293
20111201|2011-09-22 08:30,22,11.35,11.4,11.34,11.4,124
20111201|2011-09-22 09:00,22,11.4,11.47,11.4,11.44,453
20111201|2011-09-22 09:30,22,11.45,11.47,11.45,11.45,140
20111201|2011-09-22 10:00,22,11.45,11.45,11.4,11.4,166
20111201|2011-09-22 10:30,22,11.4,11.41,11.29,11.29,786
20111201|2011-09-23 01:00,23,11.3,11.35,11.25,11.35,515
20111201|2011-09-23 01:30,23,11.35,11.44,11.35,11.4,495
20111201|2011-09-23 02:00,23,11.41,11.41,11.29,11.3,312
20111201|2011-09-23 02:30,23,11.3,11.34,11.27,11.32,480
20111201|2011-09-23 03:00,23,11.32,11.36,11.32,11.36,119
20111201|2011-09-23 03:30,23,11.36,11.38,11.35,11.35,102
20111201|2011-09-23 04:00,23,11.35,11.36,11.35,11.36,59
20111201|2011-09-23 04:30,23,11.35,11.35,11.34,11.34,312
20111201|2011-09-23 05:00,23,11.33,11.34,11.21,11.23,667
20111201|2011-09-23 05:30,23,11.22,11.22,10.95,11.08,2188
20111201|2011-09-23 06:00,23,11.08,11.16,11.06,11.16,294
20111201|2011-09-23 06:30,23,11.18,11.18,11.1,11.11,406
20111201|2011-09-23 07:00,23,11.11,11.17,11.07,11.16,380
20111201|2011-09-23 07:30,23,11.18,11.3,11.17,11.25,880
20111201|2011-09-23 08:00,23,11.27,11.32,11.25,11.29,467
20111201|2011-09-23 08:30,23,11.3,11.35,11.28,11.31,361
20111201|2011-09-23 09:00,23,11.3,11.34,11.28,11.33,187
20111201|2011-09-23 09:30,23,11.32,11.41,11.28,11.35,219
20111201|2011-09-23 10:00,23,11.36,11.42,11.3,11.3,531
20111201|2011-09-23 10:30,23,11.32,11.4,11.31,11.35,614
20111201|2011-09-26 01:00,26,11.31,11.31,11.06,11.2,219
20111201|2011-09-26 01:30,26,11.14,11.14,10.9,11.04,1118
20111201|2011-09-26 02:00,26,11.03,11.05,11,11.03,415
20111201|2011-09-26 02:30,26,11.05,11.08,11.02,11.06,349
20111201|2011-09-26 03:00,26,11.07,11.13,11.07,11.09,626
20111201|2011-09-26 03:30,26,11.1,11.18,11.08,11.15,409
20111201|2011-09-26 04:00,26,11.14,11.15,11.05,11.1,540
20111201|2011-09-26 04:30,26,11.1,11.12,11.1,11.1,202
20111201|2011-09-26 05:00,26,11.11,11.11,11.03,11.05,246
20111201|2011-09-26 05:30,26,11.08,11.08,11,11.02,298
20111201|2011-09-26 06:00,26,11.05,11.12,11.05,11.08,157
20111201|2011-09-26 06:30,26,11.1,11.12,11.04,11.08,174
20111201|2011-09-26 07:00,26,11.05,11.05,10.94,11,642
20111201|2011-09-26 07:30,26,11.01,11.07,11.01,11.07,47
20111201|2011-09-26 08:00,26,11.05,11.09,10.98,10.99,428
20111201|2011-09-26 08:30,26,11.01,11.03,11,11,354
20111201|2011-09-26 09:00,26,10.99,11,10.92,10.94,647
20111201|2011-09-26 09:30,26,10.94,10.95,10.81,10.93,1063
20111201|2011-09-26 10:00,26,10.9,10.92,10.83,10.85,878
20111201|2011-09-26 10:30,26,10.88,10.91,10.88,10.9,725
20111201|2011-09-27 01:00,27,10.95,11.09,10.95,11.07,628
20111201|2011-09-27 01:30,27,11.05,11.05,10.96,11.04,539
20111201|2011-09-27 02:00,27,11.03,11.06,11.01,11.01,547
20111201|2011-09-27 02:30,27,11.04,11.04,10.92,10.92,229
20111201|2011-09-27 03:00,27,10.92,11,10.92,11,346
20111201|2011-09-27 03:30,27,11.01,11.04,10.95,10.95,865
20111201|2011-09-27 04:00,27,10.95,11,10.92,10.95,741
20111201|2011-09-27 04:30,27,10.98,11,10.98,10.99,134
20111201|2011-09-27 05:00,27,10.99,10.99,10.85,10.9,829
20111201|2011-09-27 05:30,27,10.89,10.9,10.85,10.89,401
20111201|2011-09-27 06:00,27,10.89,10.92,10.89,10.9,379
20111201|2011-09-27 06:30,27,10.9,10.95,10.9,10.93,310
20111201|2011-09-27 07:00,27,10.92,10.92,10.83,10.83,471
20111201|2011-09-27 07:30,27,10.85,10.9,10.85,10.85,398
20111201|2011-09-27 08:00,27,10.85,10.87,10.84,10.86,360
20111201|2011-09-27 08:30,27,10.86,10.95,10.85,10.95,773
20111201|2011-09-27 09:00,27,10.94,10.95,10.75,10.79,1851
20111201|2011-09-27 09:30,27,10.77,10.81,10.69,10.72,1263
20111201|2011-09-27 10:00,27,10.7,10.75,10.68,10.73,487
20111201|2011-09-27 10:30,27,10.73,10.86,10.73,10.77,811
20111201|2011-09-28 01:00,28,10.84,10.84,10.55,10.55,1051
20111201|2011-09-28 01:30,28,10.56,10.6,10.47,10.5,1406
20111201|2011-09-28 02:00,28,10.5,10.57,10.48,10.55,262
20111201|2011-09-28 02:30,28,10.55,10.58,10.52,10.58,338
20111201|2011-09-28 03:00,28,10.58,10.62,10.44,10.49,994
20111201|2011-09-28 03:30,28,10.48,10.57,10.48,10.57,496
20111201|2011-09-28 04:00,28,10.57,10.64,10.55,10.58,809
20111201|2011-09-28 04:30,28,10.59,10.61,10.55,10.61,201
20111201|2011-09-28 05:00,28,10.62,10.62,10.58,10.6,118
20111201|2011-09-28 05:30,28,10.61,10.62,10.58,10.6,77
20111201|2011-09-28 06:00,28,10.59,10.59,10.58,10.58,37
20111201|2011-09-28 06:30,28,10.63,10.69,10.61,10.61,353
20111201|2011-09-28 07:00,28,10.62,10.62,10.6,10.6,333
20111201|2011-09-28 07:30,28,10.62,10.63,10.49,10.53,1192
20111201|2011-09-28 08:00,28,10.49,10.54,10.48,10.51,282
20111201|2011-09-28 08:30,28,10.51,10.61,10.51,10.61,384
20111201|2011-09-28 09:00,28,10.6,10.6,10.52,10.52,133
20111201|2011-09-28 09:30,28,10.5,10.52,10.39,10.47,1527
20111201|2011-09-28 10:00,28,10.47,10.49,10.43,10.44,625
20111201|2011-09-28 10:30,28,10.5,10.54,10.44,10.5,601
20111201|2011-09-29 01:00,29,10.44,10.48,10.3,10.45,307
20111201|2011-09-29 01:30,29,10.45,10.58,10.45,10.58,555
20111201|2011-09-29 02:00,29,10.58,10.71,10.57,10.65,608
20111201|2011-09-29 02:30,29,10.64,10.75,10.64,10.7,554
20111201|2011-09-29 03:00,29,10.7,10.72,10.66,10.7,188
20111201|2011-09-29 03:30,29,10.7,10.82,10.7,10.73,546
20111201|2011-09-29 04:00,29,10.77,10.78,10.71,10.71,214
20111201|2011-09-29 04:30,29,10.71,10.72,10.68,10.72,252
20111201|2011-09-29 05:00,29,10.73,10.82,10.73,10.81,302
20111201|2011-09-29 05:30,29,10.78,10.79,10.76,10.76,168
20111201|2011-09-29 06:00,29,10.75,10.75,10.7,10.7,416
20111201|2011-09-29 06:30,29,10.74,10.74,10.7,10.74,154
20111201|2011-09-29 07:00,29,10.75,10.77,10.75,10.77,41
20111201|2011-09-29 07:30,29,10.78,10.86,10.77,10.84,747
20111201|2011-09-29 08:00,29,10.84,10.9,10.81,10.9,561
20111201|2011-09-29 08:30,29,10.87,10.95,10.86,10.95,572
20111201|2011-09-29 09:00,29,10.94,10.94,10.86,10.87,413
20111201|2011-09-29 09:30,29,10.86,10.86,10.8,10.82,538
20111201|2011-09-29 10:00,29,10.86,10.86,10.79,10.84,463
20111201|2011-09-29 10:30,29,10.85,10.95,10.85,10.94,534
20111201|2011-09-30 01:00,30,11,11,10.78,10.81,284
20111201|2011-09-30 01:30,30,10.81,10.81,10.74,10.75,433
20111201|2011-09-30 02:00,30,10.74,10.78,10.72,10.78,416
20111201|2011-09-30 02:30,30,10.79,10.82,10.78,10.79,178
20111201|2011-09-30 03:00,30,10.79,10.82,10.77,10.77,350
20111201|2011-09-30 03:30,30,10.75,10.78,10.74,10.78,160
20111201|2011-09-30 04:00,30,10.78,10.78,10.73,10.74,113
20111201|2011-09-30 04:30,30,10.73,10.74,10.72,10.72,183
20111201|2011-09-30 05:00,30,10.72,10.74,10.7,10.74,130
20111201|2011-09-30 05:30,30,10.74,10.75,10.74,10.74,102
20111201|2011-09-30 06:00,30,10.74,10.74,10.72,10.72,210
20111201|2011-09-30 06:30,30,10.73,10.74,10.72,10.72,119
20111201|2011-09-30 07:00,30,10.74,10.74,10.72,10.73,180
20111201|2011-09-30 07:30,30,10.73,10.73,10.67,10.68,799
20111201|2011-09-30 08:00,30,10.68,10.68,10.6,10.61,666
20111201|2011-09-30 08:30,30,10.6,10.68,10.6,10.68,788
20111201|2011-09-30 09:00,30,10.66,10.73,10.65,10.66,241
20111201|2011-09-30 09:30,30,10.69,10.7,10.67,10.68,115
20111201|2011-09-30 10:00,30,10.66,10.73,10.66,10.73,92
20111201|2011-09-30 10:30,30,10.71,10.75,10.7,10.74,768
20111201|2011-10-03 01:00,3,10.6,10.69,10.51,10.6,276
20111201|2011-10-03 01:30,3,10.62,10.63,10.57,10.57,531
20111201|2011-10-03 02:00,3,10.56,10.6,10.5,10.5,290
20111201|2011-10-03 02:30,3,10.5,10.5,10.37,10.41,535
20111201|2011-10-03 03:00,3,10.41,10.44,10.4,10.41,241
20111201|2011-10-03 03:30,3,10.4,10.41,10.32,10.34,538
20111201|2011-10-03 04:00,3,10.34,10.35,10.25,10.35,946
20111201|2011-10-03 04:30,3,10.36,10.36,10.31,10.31,62
20111201|2011-10-03 05:00,3,10.32,10.32,10.32,10.32,11
20111201|2011-10-03 05:30,3,10.32,10.35,10.32,10.32,79
20111201|2011-10-03 06:00,3,10.32,10.33,10.32,10.33,15
20111201|2011-10-03 06:30,3,10.3,10.31,10.27,10.3,117
20111201|2011-10-03 07:00,3,10.28,10.28,10.14,10.14,481
20111201|2011-10-03 07:30,3,10.15,10.18,10.13,10.17,468
20111201|2011-10-03 08:00,3,10.16,10.16,10.06,10.12,749
20111201|2011-10-03 08:30,3,10.14,10.18,10.12,10.18,220
20111201|2011-10-03 09:00,3,10.19,10.26,10.17,10.17,606
20111201|2011-10-03 09:30,3,10.18,10.2,10.1,10.11,459
20111201|2011-10-03 10:00,3,10.11,10.18,10.11,10.17,196
20111201|2011-10-03 10:30,3,10.17,10.21,10.14,10.15,454
20111201|2011-10-04 01:00,4,10.1,10.1,9.91,10,890
20111201|2011-10-04 01:30,4,10,10.08,9.98,10.06,946
20111201|2011-10-04 02:00,4,10.07,10.07,9.97,9.97,866
20111201|2011-10-04 02:30,4,9.97,10.05,9.92,10.04,535
20111201|2011-10-04 03:00,4,10.05,10.13,10.01,10.05,503
20111201|2011-10-04 03:30,4,10.06,10.06,10.03,10.03,80
20111201|2011-10-04 04:00,4,10.04,10.04,10,10,194
20111201|2011-10-04 04:30,4,10.01,10.02,9.97,10,397
20111201|2011-10-04 05:00,4,9.98,9.98,9.97,9.98,75
20111201|2011-10-04 05:30,4,10,10.09,9.99,10.01,267
20111201|2011-10-04 06:00,4,9.99,9.99,9.92,9.92,425
20111201|2011-10-04 06:30,4,9.92,9.93,9.85,9.92,527
20111201|2011-10-04 07:00,4,9.89,9.9,9.82,9.9,531
20111201|2011-10-04 07:30,4,9.92,10,9.92,10,535
20111201|2011-10-04 08:00,4,10,10.1,9.95,10.1,940
20111201|2011-10-04 08:30,4,10.1,10.14,10.04,10.06,661
20111201|2011-10-04 09:00,4,10.04,10.04,9.94,9.98,1179
20111201|2011-10-04 09:30,4,9.99,10.13,9.99,10.13,643
20111201|2011-10-04 10:00,4,10.14,10.15,10.09,10.09,646
20111201|2011-10-04 10:30,4,10.06,10.13,10.05,10.13,529
20111201|2011-10-05 01:00,5,10.12,10.35,10.12,10.26,649
20111201|2011-10-05 01:30,5,10.25,10.25,10.19,10.2,362
20111201|2011-10-05 02:00,5,10.2,10.32,10.2,10.3,495
20111201|2011-10-05 02:30,5,10.29,10.29,10.25,10.26,354
20111201|2011-10-05 03:00,5,10.27,10.3,10.22,10.22,762
20111201|2011-10-05 03:30,5,10.22,10.27,10.2,10.27,303
20111201|2011-10-05 04:00,5,10.25,10.27,10.2,10.2,24
20111201|2011-10-05 04:30,5,10.2,10.21,10.2,10.21,179
20111201|2011-10-05 05:00,5,10.22,10.29,10.2,10.24,245
20111201|2011-10-05 05:30,5,10.24,10.37,10.24,10.35,1895
20111201|2011-10-05 06:00,5,10.35,10.37,10.33,10.33,426
20111201|2011-10-05 06:30,5,10.32,10.35,10.32,10.35,31
20111201|2011-10-05 07:00,5,10.32,10.35,10.32,10.34,108
20111201|2011-10-05 07:30,5,10.33,10.34,10.23,10.25,488
20111201|2011-10-05 08:00,5,10.25,10.27,10.24,10.26,128
20111201|2011-10-05 08:30,5,10.25,10.29,10.24,10.27,261
20111201|2011-10-05 09:00,5,10.29,10.37,10.28,10.34,698
20111201|2011-10-05 09:30,5,10.34,10.36,10.3,10.3,204
20111201|2011-10-05 10:00,5,10.34,10.34,10.27,10.27,131
20111201|2011-10-05 10:30,5,10.27,10.28,10.22,10.24,967
20111201|2011-10-06 01:00,6,10.27,10.27,10.03,10.14,437
20111201|2011-10-06 01:30,6,10.19,10.19,10.09,10.1,352
20111201|2011-10-06 02:00,6,10.1,10.14,10.1,10.14,155
20111201|2011-10-06 02:30,6,10.18,10.44,10.17,10.34,1178
20111201|2011-10-06 03:00,6,10.36,10.52,10.35,10.48,1699
20111201|2011-10-06 03:30,6,10.47,10.47,10.36,10.42,564
20111201|2011-10-06 04:00,6,10.43,10.47,10.36,10.41,374
20111201|2011-10-06 04:30,6,10.4,10.5,10.4,10.5,460
20111201|2011-10-06 05:00,6,10.49,10.52,10.47,10.51,560
20111201|2011-10-06 05:30,6,10.52,10.58,10.52,10.56,427
20111201|2011-10-06 06:00,6,10.57,10.6,10.55,10.56,329
20111201|2011-10-06 06:30,6,10.57,10.58,10.47,10.5,508
20111201|2011-10-06 07:00,6,10.52,10.52,10.4,10.48,894
20111201|2011-10-06 07:30,6,10.5,10.5,10.45,10.46,265
20111201|2011-10-06 08:00,6,10.48,10.48,10.32,10.35,1496
20111201|2011-10-06 08:30,6,10.35,10.38,10.31,10.35,253
20111201|2011-10-06 09:00,6,10.34,10.43,10.34,10.4,192
20111201|2011-10-06 09:30,6,10.42,10.45,10.39,10.39,169
20111201|2011-10-06 10:00,6,10.37,10.44,10.37,10.42,219
20111201|2011-10-06 10:30,6,10.42,10.53,10.41,10.43,842
20111201|2011-10-07 01:00,7,10.55,10.66,10.47,10.53,497
20111201|2011-10-07 01:30,7,10.53,10.61,10.53,10.6,719
20111201|2011-10-07 02:00,7,10.6,10.6,10.52,10.52,360
20111201|2011-10-07 02:30,7,10.54,10.57,10.54,10.57,22
20111201|2011-10-07 03:00,7,10.54,10.54,10.45,10.48,272
20111201|2011-10-07 03:30,7,10.48,10.48,10.4,10.4,485
20111201|2011-10-07 04:00,7,10.39,10.4,10.35,10.39,341
20111201|2011-10-07 04:30,7,10.4,10.44,10.4,10.43,19
20111201|2011-10-07 05:00,7,10.43,10.45,10.37,10.45,559
20111201|2011-10-07 05:30,7,10.46,10.46,10.4,10.4,45
20111201|2011-10-07 06:00,7,10.4,10.5,10.4,10.47,214
20111201|2011-10-07 06:30,7,10.48,10.48,10.46,10.46,53
20111201|2011-10-07 07:00,7,10.46,10.46,10.44,10.44,79
20111201|2011-10-07 07:30,7,10.46,10.54,10.45,10.45,364
20111201|2011-10-07 08:00,7,10.45,10.47,10.42,10.43,185
20111201|2011-10-07 08:30,7,10.45,10.46,10.41,10.46,53
20111201|2011-10-07 09:00,7,10.47,10.48,10.46,10.47,272
20111201|2011-10-07 09:30,7,10.47,10.47,10.43,10.43,128
20111201|2011-10-07 10:00,7,10.43,10.43,10.37,10.38,558
20111201|2011-10-07 10:30,7,10.4,10.5,10.4,10.48,429
20111201|2011-10-10 01:00,10,10.51,10.53,10.44,10.51,64
20111201|2011-10-10 01:30,10,10.46,10.46,10.4,10.43,163
20111201|2011-10-10 02:00,10,10.42,10.47,10.42,10.44,85
20111201|2011-10-10 02:30,10,10.46,10.47,10.46,10.47,13
20111201|2011-10-10 03:00,10,10.49,10.54,10.49,10.54,181
20111201|2011-10-10 03:30,10,10.54,10.69,10.52,10.69,571
20111201|2011-10-10 04:00,10,10.69,10.7,10.64,10.68,316
20111201|2011-10-10 04:30,10,10.65,10.7,10.65,10.69,166
20111201|2011-10-10 05:00,10,10.66,10.72,10.66,10.69,365
20111201|2011-10-10 05:30,10,10.71,10.74,10.67,10.7,466
20111201|2011-10-10 06:00,10,10.71,10.71,10.69,10.71,216
20111201|2011-10-10 06:30,10,10.73,10.74,10.71,10.71,193
20111201|2011-10-10 07:00,10,10.71,10.74,10.65,10.65,559
20111201|2011-10-10 07:30,10,10.66,10.69,10.6,10.61,455
20111201|2011-10-10 08:00,10,10.63,10.66,10.63,10.64,226
20111201|2011-10-10 08:30,10,10.64,10.73,10.64,10.73,372
20111201|2011-10-10 09:00,10,10.73,10.75,10.71,10.71,401
20111201|2011-10-10 09:30,10,10.71,10.73,10.68,10.73,189
20111201|2011-10-10 10:00,10,10.73,10.73,10.69,10.73,53
20111201|2011-10-10 10:30,10,10.72,10.74,10.69,10.71,847
20111201|2011-10-11 01:00,11,10.78,10.78,10.65,10.67,358
20111201|2011-10-11 01:30,11,10.67,10.67,10.65,10.65,254
20111201|2011-10-11 02:00,11,10.67,10.68,10.61,10.65,296
20111201|2011-10-11 02:30,11,10.66,10.71,10.66,10.66,404
20111201|2011-10-11 03:00,11,10.65,10.65,10.57,10.57,655
20111201|2011-10-11 03:30,11,10.58,10.61,10.52,10.53,601
20111201|2011-10-11 04:00,11,10.53,10.61,10.53,10.54,549
20111201|2011-10-11 04:30,11,10.54,10.56,10.53,10.53,62
20111201|2011-10-11 05:00,11,10.54,10.57,10.53,10.53,125
20111201|2011-10-11 05:30,11,10.53,10.53,10.49,10.51,524
20111201|2011-10-11 06:00,11,10.51,10.56,10.51,10.56,57
20111201|2011-10-11 06:30,11,10.57,10.61,10.55,10.56,225
20111201|2011-10-11 07:00,11,10.56,10.62,10.56,10.6,104
20111201|2011-10-11 07:30,11,10.6,10.61,10.53,10.55,586
20111201|2011-10-11 08:00,11,10.55,10.58,10.51,10.58,581
20111201|2011-10-11 08:30,11,10.55,10.56,10.54,10.56,23
20111201|2011-10-11 09:00,11,10.56,10.62,10.54,10.62,241
20111201|2011-10-11 09:30,11,10.58,10.65,10.57,10.6,403
20111201|2011-10-11 10:00,11,10.6,10.66,10.58,10.64,299
20111201|2011-10-11 10:30,11,10.65,10.7,10.62,10.7,311
20111201|2011-10-12 01:00,12,10.67,10.7,10.6,10.7,406
20111201|2011-10-12 01:30,12,10.72,10.79,10.69,10.78,579
20111201|2011-10-12 02:00,12,10.78,10.85,10.73,10.73,573
20111201|2011-10-12 02:30,12,10.75,10.77,10.72,10.74,259
20111201|2011-10-12 03:00,12,10.77,10.82,10.75,10.82,304
20111201|2011-10-12 03:30,12,10.8,10.83,10.78,10.8,179
20111201|2011-10-12 04:00,12,10.78,10.82,10.77,10.81,289
20111201|2011-10-12 04:30,12,10.81,10.85,10.8,10.85,681
20111201|2011-10-12 05:00,12,10.84,10.95,10.84,10.88,1703
20111201|2011-10-12 05:30,12,10.86,10.86,10.83,10.83,117
20111201|2011-10-12 06:00,12,10.85,10.92,10.85,10.87,138
20111201|2011-10-12 06:30,12,10.87,10.89,10.84,10.85,140
20111201|2011-10-12 07:00,12,10.85,10.87,10.83,10.87,70
20111201|2011-10-12 07:30,12,10.87,10.87,10.79,10.8,414
20111201|2011-10-12 08:00,12,10.81,10.83,10.8,10.81,210
20111201|2011-10-12 08:30,12,10.83,10.85,10.79,10.81,237
20111201|2011-10-12 09:00,12,10.77,10.84,10.75,10.84,156
20111201|2011-10-12 09:30,12,10.82,10.82,10.78,10.78,63
20111201|2011-10-12 10:00,12,10.79,10.79,10.73,10.73,257
20111201|2011-10-12 10:30,12,10.73,10.73,10.66,10.66,1158
20111201|2011-10-13 01:00,13,10.59,10.67,10.56,10.57,61
20111201|2011-10-13 01:30,13,10.61,10.62,10.54,10.6,189
20111201|2011-10-13 02:00,13,10.62,10.63,10.5,10.52,348
20111201|2011-10-13 02:30,13,10.52,10.59,10.52,10.59,157
20111201|2011-10-13 03:00,13,10.59,10.59,10.48,10.49,458
20111201|2011-10-13 03:30,13,10.5,10.54,10.48,10.54,146
20111201|2011-10-13 04:00,13,10.53,10.57,10.53,10.55,287
20111201|2011-10-13 04:30,13,10.51,10.51,10.42,10.43,520
20111201|2011-10-13 05:00,13,10.41,10.45,10.35,10.38,271
20111201|2011-10-13 05:30,13,10.4,10.45,10.37,10.37,241
20111201|2011-10-13 06:00,13,10.38,10.38,10.31,10.38,669
20111201|2011-10-13 06:30,13,10.38,10.4,10.33,10.4,141
20111201|2011-10-13 07:00,13,10.38,10.42,10.33,10.42,378
20111201|2011-10-13 07:30,13,10.42,10.42,10.36,10.42,259
20111201|2011-10-13 08:00,13,10.41,10.44,10.37,10.37,433
20111201|2011-10-13 08:30,13,10.36,10.36,10.31,10.33,840
20111201|2011-10-13 09:00,13,10.34,10.4,10.34,10.38,242
20111201|2011-10-13 09:30,13,10.39,10.44,10.38,10.38,177
20111201|2011-10-13 10:00,13,10.37,10.45,10.34,10.37,361
20111201|2011-10-13 10:30,13,10.35,10.36,10.26,10.29,1065
20111201|2011-10-14 01:00,14,10.3,10.4,10.26,10.26,159
20111201|2011-10-14 01:30,14,10.25,10.3,10.2,10.27,382
20111201|2011-10-14 02:00,14,10.27,10.27,10.2,10.24,420
20111201|2011-10-14 02:30,14,10.23,10.29,10.21,10.29,352
20111201|2011-10-14 03:00,14,10.27,10.36,10.26,10.31,345
20111201|2011-10-14 03:30,14,10.33,10.4,10.33,10.37,594
20111201|2011-10-14 04:00,14,10.36,10.41,10.36,10.4,144
20111201|2011-10-14 04:30,14,10.39,10.42,10.39,10.39,142
20111201|2011-10-14 05:00,14,10.39,10.41,10.35,10.36,226
20111201|2011-10-14 05:30,14,10.39,10.42,10.37,10.37,104
20111201|2011-10-14 06:00,14,10.37,10.38,10.37,10.38,4
20111201|2011-10-14 06:30,14,10.39,10.4,10.36,10.37,99
20111201|2011-10-14 07:00,14,10.38,10.4,10.38,10.4,123
20111201|2011-10-14 07:30,14,10.4,10.45,10.38,10.44,275
20111201|2011-10-14 08:00,14,10.41,10.45,10.41,10.42,354
20111201|2011-10-14 08:30,14,10.44,10.48,10.41,10.41,767
20111201|2011-10-14 09:00,14,10.43,10.45,10.41,10.41,58
20111201|2011-10-14 09:30,14,10.41,10.46,10.39,10.39,102
20111201|2011-10-14 10:00,14,10.43,10.44,10.41,10.41,88
20111201|2011-10-14 10:30,14,10.42,10.47,10.37,10.39,401
20111201|2011-10-17 01:00,17,10.46,10.49,10.39,10.43,79
20111201|2011-10-17 01:30,17,10.39,10.46,10.38,10.45,169
20111201|2011-10-17 02:00,17,10.43,10.47,10.43,10.44,40
20111201|2011-10-17 02:30,17,10.43,10.6,10.42,10.48,128
20111201|2011-10-17 03:00,17,10.48,10.48,10.45,10.46,151
20111201|2011-10-17 03:30,17,10.46,10.47,10.45,10.45,127
20111201|2011-10-17 04:00,17,10.45,10.46,10.42,10.43,200
20111201|2011-10-17 04:30,17,10.44,10.46,10.44,10.44,63
20111201|2011-10-17 05:00,17,10.44,10.44,10.42,10.43,119
20111201|2011-10-17 05:30,17,10.42,10.42,10.38,10.41,336
20111201|2011-10-17 06:00,17,10.41,10.41,10.39,10.41,123
20111201|2011-10-17 06:30,17,10.41,10.46,10.41,10.44,228
20111201|2011-10-17 07:00,17,10.45,10.46,10.42,10.42,120
20111201|2011-10-17 07:30,17,10.47,10.51,10.44,10.44,559
20111201|2011-10-17 08:00,17,10.46,10.52,10.41,10.43,130
20111201|2011-10-17 08:30,17,10.41,10.43,10.38,10.39,326
20111201|2011-10-17 09:00,17,10.37,10.41,10.37,10.37,182
20111201|2011-10-17 09:30,17,10.37,10.38,10.33,10.34,216
20111201|2011-10-17 10:00,17,10.35,10.38,10.33,10.38,222
20111201|2011-10-17 10:30,17,10.37,10.38,10.33,10.36,1036
20111201|2011-10-18 01:00,18,10.28,10.28,10.12,10.18,141
20111201|2011-10-18 01:30,18,10.18,10.18,10.09,10.09,638
20111201|2011-10-18 02:00,18,10.08,10.11,10.06,10.09,351
20111201|2011-10-18 02:30,18,10.09,10.14,10.07,10.14,147
20111201|2011-10-18 03:00,18,10.15,10.15,10.11,10.11,379
20111201|2011-10-18 03:30,18,10.14,10.14,10.11,10.11,221
20111201|2011-10-18 04:00,18,10.11,10.11,10.05,10.1,581
20111201|2011-10-18 04:30,18,10.1,10.11,10.08,10.1,141
20111201|2011-10-18 05:00,18,10.1,10.15,10.09,10.15,33
20111201|2011-10-18 05:30,18,10.15,10.15,10.11,10.14,141
20111201|2011-10-18 06:00,18,10.15,10.19,10.14,10.16,202
20111201|2011-10-18 06:30,18,10.17,10.17,10.12,10.13,80
20111201|2011-10-18 07:00,18,10.13,10.13,10.11,10.13,255
20111201|2011-10-18 07:30,18,10.12,10.13,10.04,10.09,258
20111201|2011-10-18 08:00,18,10.09,10.19,10.08,10.15,154
20111201|2011-10-18 08:30,18,10.15,10.17,10.14,10.14,263
20111201|2011-10-18 09:00,18,10.12,10.17,10.1,10.15,301
20111201|2011-10-18 09:30,18,10.16,10.28,10.15,10.26,265
20111201|2011-10-18 10:00,18,10.25,10.26,10.21,10.21,201
20111201|2011-10-18 10:30,18,10.23,10.32,10.22,10.3,587
20111201|2011-10-19 01:00,19,10.41,10.44,10.34,10.43,111
20111201|2011-10-19 01:30,19,10.36,10.36,10.26,10.29,289
20111201|2011-10-19 02:00,19,10.27,10.27,10.19,10.2,363
20111201|2011-10-19 02:30,19,10.18,10.2,10.13,10.16,285
20111201|2011-10-19 03:00,19,10.15,10.18,10.1,10.11,384
20111201|2011-10-19 03:30,19,10.1,10.1,9.92,10.04,1143
20111201|2011-10-19 04:00,19,10.06,10.16,10.06,10.1,263
20111201|2011-10-19 04:30,19,10.1,10.11,10.08,10.1,55
20111201|2011-10-19 05:00,19,10.1,10.18,10.1,10.1,291
20111201|2011-10-19 05:30,19,10.14,10.14,10.1,10.13,22
20111201|2011-10-19 06:00,19,10.11,10.12,10.1,10.11,85
20111201|2011-10-19 06:30,19,10.11,10.11,10.08,10.09,103
20111201|2011-10-19 07:00,19,10.11,10.12,10.09,10.12,91
20111201|2011-10-19 07:30,19,10.12,10.16,10.09,10.11,224
20111201|2011-10-19 08:00,19,10.1,10.1,10.02,10.02,585
20111201|2011-10-19 08:30,19,10.02,10.07,10.01,10.01,323
20111201|2011-10-19 09:00,19,10.01,10.04,9.96,10.03,608
20111201|2011-10-19 09:30,19,10.03,10.07,9.98,9.99,420
20111201|2011-10-19 10:00,19,9.99,10.06,9.93,10,666
20111201|2011-10-19 10:30,19,10.01,10.04,10,10.03,385
20111201|2011-10-20 01:00,20,9.98,10.01,9.9,9.99,466
20111201|2011-10-20 01:30,20,9.99,10,9.94,9.94,450
20111201|2011-10-20 02:00,20,9.95,9.95,9.85,9.85,540
20111201|2011-10-20 02:30,20,9.84,9.96,9.84,9.96,180
20111201|2011-10-20 03:00,20,9.96,10.01,9.88,10.01,481
20111201|2011-10-20 03:30,20,10.01,10.06,9.99,10.03,307
20111201|2011-10-20 04:00,20,10.02,10.04,9.99,10.04,393
20111201|2011-10-20 04:30,20,10.04,10.07,10,10.03,566
20111201|2011-10-20 05:00,20,10.02,10.03,9.97,9.97,118
20111201|2011-10-20 05:30,20,9.99,10.01,9.93,9.97,234
20111201|2011-10-20 06:00,20,9.96,9.97,9.94,9.94,18
20111201|2011-10-20 06:30,20,9.95,9.98,9.95,9.97,44
20111201|2011-10-20 07:00,20,9.99,10.09,9.98,10.08,407
20111201|2011-10-20 07:30,20,10.06,10.06,10.04,10.06,202
20111201|2011-10-20 08:00,20,10.06,10.1,10.02,10.06,804
20111201|2011-10-20 08:30,20,10.09,10.15,10.09,10.13,420
20111201|2011-10-20 09:00,20,10.1,10.19,10.1,10.17,675
20111201|2011-10-20 09:30,20,10.15,10.2,10.13,10.13,634
20111201|2011-10-20 10:00,20,10.16,10.16,10.11,10.14,109
20111201|2011-10-20 10:30,20,10.13,10.22,10.1,10.2,1169
20111201|2011-10-21 01:00,21,10.2,10.23,10.16,10.2,107
20111201|2011-10-21 01:30,21,10.19,10.22,10.15,10.17,245
20111201|2011-10-21 02:00,21,10.17,10.25,10.17,10.22,358
20111201|2011-10-21 02:30,21,10.21,10.25,10.19,10.25,207
20111201|2011-10-21 03:00,21,10.21,10.22,10.13,10.2,441
20111201|2011-10-21 03:30,21,10.17,10.17,10.16,10.16,40
20111201|2011-10-21 04:00,21,10.18,10.18,10.18,10.18,17
20111201|2011-10-21 04:30,21,10.18,10.21,10.17,10.18,31
20111201|2011-10-21 05:00,21,10.18,10.18,10.16,10.17,36
20111201|2011-10-21 05:30,21,10.17,10.17,10.14,10.15,131
20111201|2011-10-21 06:00,21,10.15,10.2,10.15,10.2,43
20111201|2011-10-21 06:30,21,10.2,10.24,10.19,10.24,108
20111201|2011-10-21 07:00,21,10.23,10.32,10.22,10.3,587
20111201|2011-10-21 07:30,21,10.29,10.38,10.29,10.37,577
20111201|2011-10-21 08:00,21,10.37,10.38,10.33,10.37,394
20111201|2011-10-21 08:30,21,10.34,10.4,10.34,10.38,206
20111201|2011-10-21 09:00,21,10.37,10.39,10.36,10.37,124
20111201|2011-10-21 09:30,21,10.37,10.37,10.32,10.35,126
20111201|2011-10-21 10:00,21,10.36,10.38,10.35,10.37,229
20111201|2011-10-21 10:30,21,10.38,10.38,10.34,10.36,449
20111201|2011-10-24 01:00,24,10.4,10.45,10.4,10.45,115
20111201|2011-10-24 01:30,24,10.44,10.44,10.3,10.34,265
20111201|2011-10-24 02:00,24,10.33,10.38,10.33,10.35,208
20111201|2011-10-24 02:30,24,10.35,10.37,10.35,10.37,25
20111201|2011-10-24 03:00,24,10.36,10.37,10.34,10.34,113
20111201|2011-10-24 03:30,24,10.33,10.37,10.32,10.34,124
20111201|2011-10-24 04:00,24,10.34,10.36,10.33,10.35,165
20111201|2011-10-24 04:30,24,10.37,10.38,10.35,10.36,69
20111201|2011-10-24 05:00,24,10.35,10.38,10.35,10.35,52
20111201|2011-10-24 05:30,24,10.36,10.36,10.33,10.33,107
20111201|2011-10-24 06:00,24,10.33,10.34,10.3,10.32,142
20111201|2011-10-24 06:30,24,10.33,10.34,10.32,10.34,65
20111201|2011-10-24 07:00,24,10.34,10.34,10.34,10.34,12
20111201|2011-10-24 07:30,24,10.35,10.35,10.33,10.33,83
20111201|2011-10-24 08:00,24,10.33,10.36,10.33,10.35,145
20111201|2011-10-24 08:30,24,10.35,10.38,10.34,10.35,118
20111201|2011-10-24 09:00,24,10.35,10.43,10.35,10.41,331
20111201|2011-10-24 09:30,24,10.43,10.43,10.39,10.39,168
20111201|2011-10-24 10:00,24,10.42,10.47,10.41,10.46,400
20111201|2011-10-24 10:30,24,10.46,10.55,10.45,10.51,1033
20111201|2011-10-25 01:00,25,10.5,10.52,10.48,10.52,227
20111201|2011-10-25 01:30,25,10.52,10.58,10.5,10.55,400
20111201|2011-10-25 02:00,25,10.55,10.55,10.48,10.48,152
20111201|2011-10-25 02:30,25,10.47,10.5,10.46,10.5,288
20111201|2011-10-25 03:00,25,10.48,10.48,10.47,10.47,45
20111201|2011-10-25 03:30,25,10.45,10.46,10.44,10.46,109
20111201|2011-10-25 04:00,25,10.46,10.46,10.42,10.43,194
20111201|2011-10-25 04:30,25,10.42,10.43,10.42,10.43,116
20111201|2011-10-25 05:00,25,10.43,10.46,10.43,10.45,64
20111201|2011-10-25 05:30,25,10.46,10.48,10.46,10.47,167
20111201|2011-10-25 06:00,25,10.46,10.47,10.45,10.47,25
20111201|2011-10-25 06:30,25,10.47,10.48,10.45,10.48,83
20111201|2011-10-25 07:00,25,10.48,10.49,10.46,10.46,36
20111201|2011-10-25 07:30,25,10.45,10.47,10.42,10.42,351
20111201|2011-10-25 08:00,25,10.41,10.41,10.34,10.39,530
20111201|2011-10-25 08:30,25,10.38,10.4,10.28,10.32,742
20111201|2011-10-25 09:00,25,10.33,10.35,10.29,10.35,134
20111201|2011-10-25 09:30,25,10.35,10.37,10.32,10.34,37
20111201|2011-10-25 10:00,25,10.34,10.38,10.32,10.38,336
20111201|2011-10-25 10:30,25,10.39,10.44,10.36,10.43,870
20111201|2011-10-26 01:00,26,10.31,10.42,10.31,10.39,41
20111201|2011-10-26 01:30,26,10.4,10.4,10.35,10.39,123
20111201|2011-10-26 02:00,26,10.4,10.4,10.35,10.37,53
20111201|2011-10-26 02:30,26,10.36,10.36,10.33,10.36,62
20111201|2011-10-26 03:00,26,10.38,10.38,10.32,10.32,296
20111201|2011-10-26 03:30,26,10.31,10.31,10.26,10.26,340
20111201|2011-10-26 04:00,26,10.29,10.33,10.29,10.31,115
20111201|2011-10-26 04:30,26,10.34,10.34,10.31,10.32,26
20111201|2011-10-26 05:00,26,10.32,10.32,10.27,10.28,217
20111201|2011-10-26 05:30,26,10.28,10.29,10.26,10.29,145
20111201|2011-10-26 06:00,26,10.31,10.34,10.29,10.3,132
20111201|2011-10-26 06:30,26,10.3,10.3,10.27,10.29,34
20111201|2011-10-26 07:00,26,10.29,10.3,10.27,10.29,929
20111201|2011-10-26 07:30,26,10.29,10.3,10.24,10.25,405
20111201|2011-10-26 08:00,26,10.25,10.34,10.25,10.31,320
20111201|2011-10-26 08:30,26,10.32,10.33,10.26,10.27,164
20111201|2011-10-26 09:00,26,10.27,10.29,10.25,10.25,166
20111201|2011-10-26 09:30,26,10.25,10.26,10.15,10.16,659
20111201|2011-10-26 10:00,26,10.17,10.21,10.14,10.15,251
20111201|2011-10-26 10:30,26,10.15,10.16,10.1,10.13,606
20111201|2011-10-27 01:00,27,10.2,10.4,10.2,10.37,578
20111201|2011-10-27 01:30,27,10.35,10.45,10.33,10.44,546
20111201|2011-10-27 02:00,27,10.45,10.46,10.39,10.4,466
20111201|2011-10-27 02:30,27,10.4,10.41,10.39,10.4,592
20111201|2011-10-27 03:00,27,10.4,10.46,10.36,10.42,1256
20111201|2011-10-27 03:30,27,10.44,10.45,10.36,10.36,591
20111201|2011-10-27 04:00,27,10.38,10.47,10.38,10.46,329
20111201|2011-10-27 04:30,27,10.46,10.47,10.43,10.44,229
20111201|2011-10-27 05:00,27,10.44,10.45,10.39,10.39,246
20111201|2011-10-27 05:30,27,10.37,10.43,10.37,10.42,118
20111201|2011-10-27 06:00,27,10.42,10.43,10.42,10.43,125
20111201|2011-10-27 06:30,27,10.42,10.48,10.42,10.48,131
20111201|2011-10-27 07:00,27,10.47,10.47,10.42,10.44,22
20111201|2011-10-27 07:30,27,10.46,10.5,10.39,10.4,448
20111201|2011-10-27 08:00,27,10.41,10.45,10.41,10.43,90
20111201|2011-10-27 08:30,27,10.42,10.44,10.4,10.41,218
20111201|2011-10-27 09:00,27,10.43,10.43,10.39,10.39,286
20111201|2011-10-27 09:30,27,10.39,10.41,10.39,10.39,43
20111201|2011-10-27 10:00,27,10.41,10.41,10.41,10.41,20
20111201|2011-10-27 10:30,27,10.43,10.44,10.39,10.44,317
20111201|2011-10-28 01:00,28,10.45,10.45,10.4,10.4,127
20111201|2011-10-28 01:30,28,10.38,10.38,10.35,10.38,168
20111201|2011-10-28 02:00,28,10.38,10.43,10.37,10.42,277
20111201|2011-10-28 02:30,28,10.39,10.39,10.37,10.39,105
20111201|2011-10-28 03:00,28,10.39,10.45,10.39,10.45,287
20111201|2011-10-28 03:30,28,10.47,10.49,10.46,10.47,212
20111201|2011-10-28 04:00,28,10.47,10.48,10.39,10.4,197
20111201|2011-10-28 04:30,28,10.38,10.41,10.38,10.39,58
20111201|2011-10-28 05:00,28,10.39,10.42,10.38,10.39,148
20111201|2011-10-28 05:30,28,10.39,10.41,10.36,10.39,190
20111201|2011-10-28 06:00,28,10.38,10.4,10.38,10.38,61
20111201|2011-10-28 06:30,28,10.37,10.39,10.35,10.38,179
20111201|2011-10-28 07:00,28,10.36,10.39,10.36,10.39,128
20111201|2011-10-28 07:30,28,10.37,10.4,10.37,10.4,57
20111201|2011-10-28 08:00,28,10.4,10.4,10.38,10.38,139
20111201|2011-10-28 08:30,28,10.37,10.42,10.37,10.42,174
20111201|2011-10-28 09:00,28,10.43,10.45,10.39,10.42,472
20111201|2011-10-28 09:30,28,10.4,10.44,10.4,10.42,80
20111201|2011-10-28 10:00,28,10.43,10.43,10.38,10.38,217
20111201|2011-10-28 10:30,28,10.38,10.43,10.36,10.38,270
20111201|2011-10-31 02:00,31,10.37,10.37,10.21,10.3,114
20111201|2011-10-31 02:30,31,10.28,10.28,10.2,10.23,340
20111201|2011-10-31 03:00,31,10.21,10.26,10.21,10.26,217
20111201|2011-10-31 03:30,31,10.24,10.24,10.2,10.22,155
20111201|2011-10-31 04:00,31,10.21,10.23,10.15,10.15,411
20111201|2011-10-31 04:30,31,10.18,10.23,10.18,10.2,329
20111201|2011-10-31 05:00,31,10.23,10.23,10.15,10.16,251
20111201|2011-10-31 05:30,31,10.15,10.2,10.14,10.15,256
20111201|2011-10-31 06:00,31,10.15,10.22,10.15,10.2,98
20111201|2011-10-31 06:30,31,10.18,10.23,10.15,10.23,180
20111201|2011-10-31 07:00,31,10.22,10.24,10.2,10.24,104
20111201|2011-10-31 07:30,31,10.22,10.22,10.17,10.17,174
20111201|2011-10-31 08:00,31,10.17,10.17,10.16,10.17,131
20111201|2011-10-31 08:30,31,10.16,10.22,10.14,10.18,429
20111201|2011-10-31 09:00,31,10.16,10.2,10.15,10.2,232
20111201|2011-10-31 09:30,31,10.19,10.22,10.17,10.19,278
20111201|2011-10-31 10:00,31,10.19,10.21,10.17,10.21,124
20111201|2011-10-31 10:30,31,10.17,10.2,10.16,10.18,88
20111201|2011-10-31 11:00,31,10.18,10.2,10.17,10.17,158
20111201|2011-10-31 11:30,31,10.17,10.18,10.13,10.18,386
20111201|2011-11-01 02:00,1,10.1,10.1,9.96,9.98,440
20111201|2011-11-01 02:30,1,9.98,10.02,9.98,10.01,530
20111201|2011-11-01 03:00,1,10.02,10.04,9.97,10,555
20111201|2011-11-01 03:30,1,10.01,10.02,10,10.01,196
20111201|2011-11-01 04:00,1,10.01,10.1,10.01,10.01,682
20111201|2011-11-01 04:30,1,10.01,10.01,9.97,9.97,550
20111201|2011-11-01 05:00,1,9.98,10,9.97,10,115
20111201|2011-11-01 05:30,1,10,10.01,9.96,9.96,363
20111201|2011-11-01 06:00,1,9.97,9.98,9.95,9.98,256
20111201|2011-11-01 06:30,1,9.97,10.05,9.96,9.96,424
20111201|2011-11-01 07:00,1,9.97,10.04,9.97,9.97,291
20111201|2011-11-01 07:30,1,9.98,9.98,9.93,9.93,634
20111201|2011-11-01 08:00,1,9.94,9.94,9.88,9.9,577
20111201|2011-11-01 08:30,1,9.87,9.94,9.85,9.94,531
20111201|2011-11-01 09:00,1,9.92,9.96,9.9,9.96,346
20111201|2011-11-01 09:30,1,9.97,10,9.92,9.93,498
20111201|2011-11-01 10:00,1,9.93,9.97,9.93,9.97,125
20111201|2011-11-01 10:30,1,9.97,9.97,9.88,9.88,252
20111201|2011-11-01 11:00,1,9.9,9.91,9.89,9.9,224
20111201|2011-11-01 11:30,1,9.89,9.93,9.83,9.85,812
20111201|2011-11-02 02:00,2,9.9,9.95,9.72,9.79,1086
20111201|2011-11-02 02:30,2,9.77,9.82,9.75,9.8,315
20111201|2011-11-02 03:00,2,9.8,9.95,9.79,9.9,462
20111201|2011-11-02 03:30,2,9.92,9.94,9.87,9.87,298
20111201|2011-11-02 04:00,2,9.87,9.89,9.82,9.85,187
20111201|2011-11-02 04:30,2,9.84,9.84,9.79,9.79,347
20111201|2011-11-02 05:00,2,9.77,9.82,9.75,9.82,535
20111201|2011-11-02 05:30,2,9.78,9.82,9.78,9.82,130
20111201|2011-11-02 06:00,2,9.81,9.82,9.77,9.78,175
20111201|2011-11-02 06:30,2,9.77,9.78,9.65,9.69,903
20111201|2011-11-02 07:00,2,9.68,9.78,9.68,9.77,163
20111201|2011-11-02 07:30,2,9.77,9.79,9.77,9.78,31
20111201|2011-11-02 08:00,2,9.77,9.82,9.75,9.75,290
20111201|2011-11-02 08:30,2,9.75,9.78,9.71,9.72,245
20111201|2011-11-02 09:00,2,9.72,9.74,9.71,9.72,461
20111201|2011-11-02 09:30,2,9.7,9.72,9.69,9.72,470
20111201|2011-11-02 10:00,2,9.71,9.78,9.71,9.77,297
20111201|2011-11-02 10:30,2,9.74,9.74,9.66,9.67,726
20111201|2011-11-02 11:00,2,9.68,9.71,9.67,9.69,284
20111201|2011-11-02 11:30,2,9.68,9.71,9.45,9.48,2413
20111201|2011-11-03 02:00,3,9.56,9.56,9.37,9.45,623
20111201|2011-11-03 02:30,3,9.43,9.44,9.37,9.41,845
20111201|2011-11-03 03:00,3,9.41,9.47,9.4,9.44,420
20111201|2011-11-03 03:30,3,9.42,9.46,9.42,9.46,149
20111201|2011-11-03 04:00,3,9.47,9.53,9.47,9.53,337
20111201|2011-11-03 04:30,3,9.51,9.57,9.49,9.55,144
20111201|2011-11-03 05:00,3,9.54,9.57,9.53,9.54,731
20111201|2011-11-03 05:30,3,9.57,9.62,9.56,9.62,213
20111201|2011-11-03 06:00,3,9.62,9.64,9.57,9.6,182
20111201|2011-11-03 06:30,3,9.6,9.68,9.6,9.67,579
20111201|2011-11-03 07:00,3,9.67,9.79,9.65,9.68,828
20111201|2011-11-03 07:30,3,9.68,9.77,9.65,9.77,701
20111201|2011-11-03 08:00,3,9.76,9.77,9.67,9.7,439
20111201|2011-11-03 08:30,3,9.7,9.7,9.56,9.59,470
20111201|2011-11-03 09:00,3,9.59,9.63,9.54,9.63,586
20111201|2011-11-03 09:30,3,9.61,9.67,9.58,9.63,566
20111201|2011-11-03 10:00,3,9.63,9.65,9.58,9.65,126
20111201|2011-11-03 10:30,3,9.67,9.67,9.6,9.6,162
20111201|2011-11-03 11:00,3,9.6,9.67,9.6,9.66,789
20111201|2011-11-03 11:30,3,9.68,9.73,9.62,9.73,1454
20111201|2011-11-04 02:00,4,9.75,9.78,9.66,9.68,146
20111201|2011-11-04 02:30,4,9.68,9.68,9.65,9.68,32
20111201|2011-11-04 03:00,4,9.69,9.77,9.69,9.76,243
20111201|2011-11-04 03:30,4,9.78,9.88,9.78,9.78,242
20111201|2011-11-04 04:00,4,9.77,9.78,9.73,9.78,401
20111201|2011-11-04 04:30,4,9.78,9.8,9.78,9.8,310
20111201|2011-11-04 05:00,4,9.8,9.82,9.78,9.8,355
20111201|2011-11-04 05:30,4,9.81,9.81,9.76,9.78,69
20111201|2011-11-04 06:00,4,9.75,9.78,9.69,9.75,316
20111201|2011-11-04 06:30,4,9.73,9.75,9.73,9.75,69
20111201|2011-11-04 07:00,4,9.75,9.75,9.71,9.73,167
20111201|2011-11-04 07:30,4,9.73,9.75,9.67,9.68,323
20111201|2011-11-04 08:00,4,9.68,9.68,9.62,9.66,327
20111201|2011-11-04 08:30,4,9.68,9.68,9.55,9.55,632
20111201|2011-11-04 09:00,4,9.55,9.56,9.5,9.55,548
20111201|2011-11-04 09:30,4,9.56,9.56,9.46,9.46,488
20111201|2011-11-04 10:00,4,9.5,9.5,9.47,9.47,286
20111201|2011-11-04 10:30,4,9.48,9.5,9.44,9.5,142
20111201|2011-11-04 11:00,4,9.49,9.49,9.43,9.47,283
20111201|2011-11-04 11:30,4,9.47,9.53,9.37,9.49,1309
20111201|2011-11-07 01:00,7,9.35,9.65,9.35,9.57,101
20111201|2011-11-07 01:30,7,9.57,9.62,9.48,9.48,549
20111201|2011-11-07 02:00,7,9.47,9.51,9.45,9.51,315
20111201|2011-11-07 02:30,7,9.52,9.6,9.5,9.56,394
20111201|2011-11-07 03:00,7,9.57,9.68,9.55,9.68,527
20111201|2011-11-07 03:30,7,9.68,9.73,9.68,9.69,644
20111201|2011-11-07 04:00,7,9.65,9.65,9.62,9.65,137
20111201|2011-11-07 04:30,7,9.65,9.66,9.61,9.66,273
20111201|2011-11-07 05:00,7,9.63,9.73,9.63,9.66,420
20111201|2011-11-07 05:30,7,9.69,9.7,9.69,9.7,15
20111201|2011-11-07 06:00,7,9.68,9.69,9.66,9.69,72
20111201|2011-11-07 06:30,7,9.69,9.74,9.69,9.71,135
20111201|2011-11-07 07:00,7,9.73,9.77,9.72,9.76,323
20111201|2011-11-07 07:30,7,9.76,9.78,9.75,9.78,294
20111201|2011-11-07 08:00,7,9.77,9.86,9.77,9.84,767
20111201|2011-11-07 08:30,7,9.83,9.84,9.77,9.78,323
20111201|2011-11-07 09:00,7,9.8,9.81,9.76,9.76,126
20111201|2011-11-07 09:30,7,9.78,9.81,9.75,9.75,122
20111201|2011-11-07 10:00,7,9.78,9.87,9.78,9.86,94
20111201|2011-11-07 10:30,7,9.87,9.98,9.87,9.98,550
20111201|2011-11-08 01:00,8,9.87,9.9,9.86,9.88,203
20111201|2011-11-08 01:30,8,9.9,9.95,9.87,9.9,329
20111201|2011-11-08 02:00,8,9.9,10.02,9.87,9.95,829
20111201|2011-11-08 02:30,8,9.95,9.98,9.91,9.95,507
20111201|2011-11-08 03:00,8,9.96,10.02,9.95,10,557
20111201|2011-11-08 03:30,8,10,10.04,9.97,9.98,519
20111201|2011-11-08 04:00,8,9.98,10,9.95,9.99,276
20111201|2011-11-08 04:30,8,9.99,10,9.98,10,279
20111201|2011-11-08 05:00,8,10.02,10.12,10.01,10.11,1040
20111201|2011-11-08 05:30,8,10.08,10.17,10.08,10.09,801
20111201|2011-11-08 06:00,8,10.09,10.11,10.07,10.11,223
20111201|2011-11-08 06:30,8,10.11,10.16,10.11,10.15,380
20111201|2011-11-08 07:00,8,10.14,10.18,10.13,10.18,196
20111201|2011-11-08 07:30,8,10.17,10.22,10.17,10.2,1096
20111201|2011-11-08 08:00,8,10.19,10.28,10.17,10.28,909
20111201|2011-11-08 08:30,8,10.27,10.28,10.22,10.23,426
20111201|2011-11-08 09:00,8,10.23,10.23,10.14,10.16,753
20111201|2011-11-08 09:30,8,10.13,10.17,10.1,10.17,301
20111201|2011-11-08 10:00,8,10.18,10.18,10.1,10.1,350
20111201|2011-11-08 10:30,8,10.12,10.13,10.05,10.11,306
20111201|2011-11-09 01:00,9,10.1,10.15,10.09,10.09,185
20111201|2011-11-09 01:30,9,10.08,10.08,9.96,10,729
20111201|2011-11-09 02:00,9,10.02,10.04,9.94,9.98,382
20111201|2011-11-09 02:30,9,10,10.04,9.98,9.99,603
20111201|2011-11-09 03:00,9,10,10,9.94,9.95,523
20111201|2011-11-09 03:30,9,9.95,9.95,9.88,9.91,518
20111201|2011-11-09 04:00,9,9.91,9.91,9.87,9.87,283
20111201|2011-11-09 04:30,9,9.87,9.93,9.85,9.93,465
20111201|2011-11-09 05:00,9,9.88,9.9,9.84,9.84,350
20111201|2011-11-09 05:30,9,9.83,9.83,9.77,9.82,382
20111201|2011-11-09 06:00,9,9.83,9.88,9.82,9.87,237
20111201|2011-11-09 06:30,9,9.89,9.93,9.89,9.9,219
20111201|2011-11-09 07:00,9,9.9,9.92,9.85,9.85,218
20111201|2011-11-09 07:30,9,9.82,9.84,9.78,9.83,575
20111201|2011-11-09 08:00,9,9.84,9.84,9.77,9.77,323
20111201|2011-11-09 08:30,9,9.78,9.78,9.72,9.72,498
20111201|2011-11-09 09:00,9,9.73,9.78,9.73,9.76,316
20111201|2011-11-09 09:30,9,9.77,9.85,9.75,9.85,766
20111201|2011-11-09 10:00,9,9.83,9.92,9.83,9.88,609
20111201|2011-11-09 10:30,9,9.87,9.91,9.86,9.88,411
20111201|2011-11-10 01:00,10,9.85,9.85,9.61,9.65,353
20111201|2011-11-10 01:30,10,9.69,9.69,9.63,9.63,132
20111201|2011-11-10 02:00,10,9.65,9.7,9.64,9.66,136
20111201|2011-11-10 02:30,10,9.72,9.79,9.7,9.79,136
20111201|2011-11-10 03:00,10,9.76,9.77,9.73,9.76,358
20111201|2011-11-10 03:30,10,9.75,9.8,9.74,9.79,933
20111201|2011-11-10 04:00,10,9.79,9.8,9.7,9.74,814
20111201|2011-11-10 04:30,10,9.73,9.75,9.67,9.7,172
20111201|2011-11-10 05:00,10,9.71,9.72,9.67,9.72,360
20111201|2011-11-10 05:30,10,9.73,9.79,9.73,9.79,553
20111201|2011-11-10 06:00,10,9.78,9.8,9.77,9.8,213
20111201|2011-11-10 06:30,10,9.79,9.82,9.78,9.8,112
20111201|2011-11-10 07:00,10,9.8,9.82,9.78,9.82,170
20111201|2011-11-10 07:30,10,9.82,9.84,9.81,9.84,157
20111201|2011-11-10 08:00,10,9.82,9.85,9.82,9.84,218
20111201|2011-11-10 08:30,10,9.84,9.84,9.72,9.74,195
20111201|2011-11-10 09:00,10,9.75,9.76,9.71,9.71,108
20111201|2011-11-10 09:30,10,9.7,9.77,9.7,9.77,333
20111201|2011-11-10 10:00,10,9.76,9.8,9.71,9.75,129
20111201|2011-11-10 10:30,10,9.74,9.85,9.72,9.83,691
20111201|2011-11-11 01:00,11,9.93,9.93,9.82,9.82,14
20111201|2011-11-11 01:30,11,9.85,9.9,9.83,9.86,105
20111201|2011-11-11 02:00,11,9.81,9.89,9.81,9.89,171
20111201|2011-11-11 02:30,11,9.85,9.95,9.85,9.93,222
20111201|2011-11-11 03:00,11,9.91,9.93,9.88,9.93,104
20111201|2011-11-11 03:30,11,9.93,9.93,9.89,9.9,194
20111201|2011-11-11 04:00,11,9.9,9.9,9.88,9.89,9
20111201|2011-11-11 04:30,11,9.88,9.9,9.86,9.86,101
20111201|2011-11-11 05:00,11,9.88,9.89,9.88,9.88,16
20111201|2011-11-11 05:30,11,9.88,9.94,9.88,9.92,160
20111201|2011-11-11 06:00,11,9.91,9.93,9.9,9.91,51
20111201|2011-11-11 06:30,11,9.92,9.93,9.91,9.91,38
20111201|2011-11-11 07:00,11,9.92,10,9.92,10,382
20111201|2011-11-11 07:30,11,10.01,10.03,9.97,10.03,163
20111201|2011-11-11 08:00,11,10.02,10.04,10,10.04,243
20111201|2011-11-11 08:30,11,10.04,10.09,10.04,10.07,347
20111201|2011-11-11 09:00,11,10.07,10.1,10.07,10.1,558
20111201|2011-11-11 09:30,11,10.1,10.13,10.05,10.05,188
20111201|2011-11-11 10:00,11,10.12,10.19,10.11,10.19,211
20111201|2011-11-11 10:30,11,10.19,10.19,10.1,10.1,377
20111201|2011-11-14 01:00,14,10.17,10.23,10.11,10.22,224
20111201|2011-11-14 01:30,14,10.21,10.21,10.14,10.16,889
20111201|2011-11-14 02:00,14,10.17,10.17,10.12,10.15,164
20111201|2011-11-14 02:30,14,10.17,10.17,10.16,10.16,40
20111201|2011-11-14 03:00,14,10.19,10.2,10.16,10.16,386
20111201|2011-11-14 03:30,14,10.16,10.17,10.14,10.14,137
20111201|2011-11-14 04:00,14,10.14,10.16,10.13,10.13,55
20111201|2011-11-14 04:30,14,10.13,10.13,10.08,10.12,194
20111201|2011-11-14 05:00,14,10.12,10.15,10.09,10.11,124
20111201|2011-11-14 05:30,14,10.13,10.14,10.11,10.11,41
20111201|2011-11-14 06:00,14,10.11,10.11,10.08,10.08,146
20111201|2011-11-14 06:30,14,10.08,10.08,10.05,10.07,344
20111201|2011-11-14 07:00,14,10.08,10.11,10.08,10.1,301
20111201|2011-11-14 07:30,14,10.1,10.1,10.09,10.09,39
20111201|2011-11-14 08:00,14,10.08,10.08,10.05,10.06,290
20111201|2011-11-14 08:30,14,10.06,10.06,10,10.02,342
20111201|2011-11-14 09:00,14,10.02,10.04,10,10.01,230
20111201|2011-11-14 09:30,14,10.02,10.03,10.01,10.02,129
20111201|2011-11-14 10:00,14,10.01,10.08,10,10.07,142
20111201|2011-11-14 10:30,14,10.05,10.1,10.05,10.1,134
20111201|2011-11-15 01:00,15,10.01,10.06,10.01,10.06,8
20111201|2011-11-15 01:30,15,10.05,10.07,10.02,10.06,214
20111201|2011-11-15 02:00,15,10.05,10.11,10.05,10.1,154
20111201|2011-11-15 02:30,15,10.1,10.12,10.04,10.04,236
20111201|2011-11-15 03:00,15,10.05,10.05,9.97,9.98,155
20111201|2011-11-15 03:30,15,9.97,10.02,9.96,9.96,254
20111201|2011-11-15 04:00,15,9.97,10.05,9.97,9.98,368
20111201|2011-11-15 04:30,15,9.99,10.01,9.97,9.97,38
20111201|2011-11-15 05:00,15,9.97,9.99,9.89,9.91,486
20111201|2011-11-15 05:30,15,9.94,9.94,9.89,9.9,264
20111201|2011-11-15 06:00,15,9.93,9.93,9.89,9.91,132
20111201|2011-11-15 06:30,15,9.9,9.98,9.9,9.96,123
20111201|2011-11-15 07:00,15,9.94,9.95,9.94,9.95,3
20111201|2011-11-15 07:30,15,9.94,9.99,9.94,9.98,203
20111201|2011-11-15 08:00,15,9.95,10.04,9.95,10.04,138
20111201|2011-11-15 08:30,15,10.05,10.07,10.02,10.07,329
20111201|2011-11-15 09:00,15,10.03,10.03,9.99,10.02,76
20111201|2011-11-15 09:30,15,10,10.03,9.99,10.03,119
20111201|2011-11-15 10:00,15,10.01,10.03,9.99,10.03,189
20111201|2011-11-15 10:30,15,10.03,10.07,10,10.04,566
20111201|2011-11-16 01:00,16,9.9,10.04,9.9,9.97,146
20111201|2011-11-16 01:30,16,9.96,10.04,9.94,10.04,38
20111201|2011-11-16 02:00,16,10.03,10.08,10.01,10.08,317
20111201|2011-11-16 02:30,16,10.08,10.15,10.08,10.1,373
20111201|2011-11-16 03:00,16,10.09,10.11,10.07,10.11,89
20111201|2011-11-16 03:30,16,10.1,10.12,10.1,10.11,41
20111201|2011-11-16 04:00,16,10.11,10.13,9.95,9.98,519
20111201|2011-11-16 04:30,16,9.98,9.98,9.85,9.87,747
20111201|2011-11-16 05:00,16,9.89,9.91,9.85,9.86,303
20111201|2011-11-16 05:30,16,9.86,9.87,9.82,9.86,310
20111201|2011-11-16 06:00,16,9.86,9.88,9.85,9.86,192
20111201|2011-11-16 06:30,16,9.87,9.91,9.86,9.88,105
20111201|2011-11-16 07:00,16,9.89,9.9,9.85,9.88,61
20111201|2011-11-16 07:30,16,9.88,9.88,9.81,9.81,335
20111201|2011-11-16 08:00,16,9.84,9.91,9.78,9.81,1700
20111201|2011-11-16 08:30,16,9.81,9.82,9.72,9.81,1114
20111201|2011-11-16 09:00,16,9.8,9.84,9.8,9.8,65
20111201|2011-11-16 09:30,16,9.81,9.88,9.81,9.88,315
20111201|2011-11-16 10:00,16,9.89,9.94,9.81,9.88,304
20111201|2011-11-16 10:30,16,9.86,9.89,9.85,9.87,236
20111201|2011-11-17 01:00,17,9.87,9.87,9.76,9.76,21
20111201|2011-11-17 01:30,17,9.8,9.82,9.72,9.74,371
20111201|2011-11-17 02:00,17,9.75,9.76,9.75,9.75,48
20111201|2011-11-17 02:30,17,9.75,9.75,9.73,9.73,124
20111201|2011-11-17 03:00,17,9.72,9.72,9.67,9.67,385
20111201|2011-11-17 03:30,17,9.67,9.68,9.59,9.59,809
20111201|2011-11-17 04:00,17,9.6,9.64,9.59,9.62,481
20111201|2011-11-17 04:30,17,9.61,9.66,9.61,9.62,348
20111201|2011-11-17 05:00,17,9.62,9.66,9.6,9.62,121
20111201|2011-11-17 05:30,17,9.62,9.64,9.56,9.56,580
20111201|2011-11-17 06:00,17,9.56,9.6,9.55,9.56,186
20111201|2011-11-17 06:30,17,9.58,9.62,9.58,9.62,49
20111201|2011-11-17 07:00,17,9.62,9.66,9.62,9.66,128
20111201|2011-11-17 07:30,17,9.63,9.66,9.62,9.65,118
20111201|2011-11-17 08:00,17,9.65,9.68,9.65,9.66,241
20111201|2011-11-17 08:30,17,9.63,9.63,9.59,9.63,54
20111201|2011-11-17 09:00,17,9.58,9.66,9.58,9.64,211
20111201|2011-11-17 09:30,17,9.64,9.69,9.63,9.69,377
20111201|2011-11-17 10:00,17,9.69,9.7,9.66,9.66,111
20111201|2011-11-17 10:30,17,9.69,9.71,9.63,9.66,428
20111201|2011-11-18 01:00,18,9.62,9.65,9.46,9.46,239
20111201|2011-11-18 01:30,18,9.5,9.55,9.49,9.49,232
20111201|2011-11-18 02:00,18,9.48,9.5,9.42,9.48,457
20111201|2011-11-18 02:30,18,9.47,9.47,9.23,9.23,962
20111201|2011-11-18 03:00,18,9.24,9.39,9.23,9.37,750
20111201|2011-11-18 03:30,18,9.37,9.4,9.31,9.33,317
20111201|2011-11-18 04:00,18,9.35,9.4,9.35,9.35,529
20111201|2011-11-18 04:30,18,9.34,9.34,9.3,9.3,212
20111201|2011-11-18 05:00,18,9.3,9.3,9.26,9.27,140
20111201|2011-11-18 05:30,18,9.26,9.36,9.26,9.34,271
20111201|2011-11-18 06:00,18,9.35,9.43,9.34,9.43,212
20111201|2011-11-18 06:30,18,9.43,9.46,9.42,9.43,227
20111201|2011-11-18 07:00,18,9.42,9.42,9.39,9.41,38
20111201|2011-11-18 07:30,18,9.36,9.36,9.35,9.36,126
20111201|2011-11-18 08:00,18,9.35,9.38,9.35,9.37,54
20111201|2011-11-18 08:30,18,9.36,9.36,9.32,9.32,148
20111201|2011-11-18 09:00,18,9.32,9.32,9.26,9.26,254
20111201|2011-11-18 09:30,18,9.27,9.27,9.26,9.27,63
20111201|2011-11-18 10:00,18,9.29,9.33,9.29,9.32,257
20111201|2011-11-18 10:30,18,9.29,9.36,9.28,9.36,664
20111201|2011-11-21 01:00,21,9.27,9.59,9.21,9.31,479
20111201|2011-11-21 01:30,21,9.31,9.39,9.22,9.35,316
20111201|2011-11-21 02:00,21,9.34,9.34,9.24,9.3,205
20111201|2011-11-21 02:30,21,9.3,9.3,9.12,9.15,537
20111201|2011-11-21 03:00,21,9.14,9.16,9.02,9.03,824
20111201|2011-11-21 03:30,21,9.02,9.05,8.95,8.98,1095
20111201|2011-11-21 04:00,21,8.96,9.01,8.96,8.96,219
20111201|2011-11-21 04:30,21,8.96,8.98,8.93,8.98,178
20111201|2011-11-21 05:00,21,8.95,8.98,8.94,8.95,117
20111201|2011-11-21 05:30,21,8.95,8.96,8.87,8.91,482
20111201|2011-11-21 06:00,21,8.92,8.93,8.91,8.92,186
20111201|2011-11-21 06:30,21,8.91,8.93,8.84,8.87,475
20111201|2011-11-21 07:00,21,8.88,8.95,8.88,8.89,178
20111201|2011-11-21 07:30,21,8.89,8.92,8.87,8.89,355
20111201|2011-11-21 08:00,21,8.88,8.97,8.88,8.93,228
20111201|2011-11-21 08:30,21,8.93,8.98,8.9,8.91,536
20111201|2011-11-21 09:00,21,8.91,8.92,8.89,8.91,137
20111201|2011-11-21 09:30,21,8.91,8.92,8.88,8.9,96
20111201|2011-11-21 10:00,21,8.88,8.93,8.88,8.93,190
20111201|2011-11-21 10:30,21,8.92,8.93,8.87,8.9,459
20111201|2011-11-21 11:00,21,8.91,8.91,8.91,8.91,13
20111201|2011-11-22 01:00,22,8.95,9,8.93,8.96,416
20111201|2011-11-22 01:30,22,8.98,9.04,8.94,9.03,245
20111201|2011-11-22 02:00,22,9.04,9.07,9.03,9.06,749
20111201|2011-11-22 02:30,22,9.09,9.1,9.04,9.04,484
20111201|2011-11-22 03:00,22,9.06,9.06,8.99,9.02,313
20111201|2011-11-22 03:30,22,9.03,9.08,8.98,9,176
20111201|2011-11-22 04:00,22,8.99,9.05,8.99,9.05,214
20111201|2011-11-22 04:30,22,9.05,9.07,9.05,9.05,249
20111201|2011-11-22 05:00,22,9.05,9.19,9.05,9.15,853
20111201|2011-11-22 05:30,22,9.14,9.15,9.1,9.1,142
20111201|2011-11-22 06:00,22,9.1,9.13,9.09,9.09,465
20111201|2011-11-22 06:30,22,9.1,9.1,9.05,9.06,457
20111201|2011-11-22 07:00,22,9.07,9.07,9.05,9.06,648
20111201|2011-11-22 07:30,22,9.05,9.05,9.01,9.02,792
20111201|2011-11-22 08:00,22,9.03,9.11,9.02,9.09,618
20111201|2011-11-22 08:30,22,9.09,9.12,9.08,9.09,336
20111201|2011-11-22 09:00,22,9.1,9.13,9.09,9.12,46
20111201|2011-11-22 09:30,22,9.12,9.12,9.08,9.08,212
20111201|2011-11-22 10:00,22,9.07,9.08,9.05,9.06,144
20111201|2011-11-22 10:30,22,9.05,9.14,9.04,9.11,301
20111201|2011-11-23 01:00,23,9.08,9.08,8.94,8.94,242
20111201|2011-11-23 01:30,23,8.94,9.05,8.71,8.76,1563
20111201|2011-11-23 02:00,23,8.76,8.85,8.76,8.83,301
20111201|2011-11-23 02:30,23,8.83,8.87,8.79,8.79,138
20111201|2011-11-23 03:00,23,8.79,8.81,8.73,8.81,569
20111201|2011-11-23 03:30,23,8.81,8.81,8.76,8.77,166
20111201|2011-11-23 04:00,23,8.76,8.76,8.61,8.65,1598
20111201|2011-11-23 04:30,23,8.62,8.63,8.59,8.61,469
20111201|2011-11-23 05:00,23,8.62,8.69,8.62,8.68,558
20111201|2011-11-23 05:30,23,8.68,8.71,8.65,8.66,256
20111201|2011-11-23 06:00,23,8.66,8.66,8.64,8.64,178
20111201|2011-11-23 06:30,23,8.63,8.65,8.49,8.49,1225
20111201|2011-11-23 07:00,23,8.49,8.5,8.45,8.47,616
20111201|2011-11-23 07:30,23,8.5,8.56,8.48,8.52,730
20111201|2011-11-23 08:00,23,8.53,8.56,8.51,8.52,241
20111201|2011-11-23 08:30,23,8.52,8.52,8.42,8.42,481
20111201|2011-11-23 09:00,23,8.43,8.5,8.39,8.49,578
20111201|2011-11-23 09:30,23,8.51,8.51,8.47,8.47,226
20111201|2011-11-23 10:00,23,8.48,8.48,8.35,8.35,465
20111201|2011-11-23 10:30,23,8.36,8.47,8.36,8.43,803
20111201|2011-11-24 01:00,24,8.32,8.59,8.32,8.44,319
20111201|2011-11-24 01:30,24,8.43,8.55,8.43,8.55,440
20111201|2011-11-24 02:00,24,8.53,8.59,8.53,8.59,912
20111201|2011-11-24 02:30,24,8.59,8.59,8.5,8.52,328
20111201|2011-11-24 03:00,24,8.53,8.54,8.45,8.45,204
20111201|2011-11-24 03:30,24,8.44,8.44,8.08,8.08,1524
20111201|2011-11-24 04:00,24,8.08,8.29,7.96,8.1,1781
20111201|2011-11-24 04:30,24,8.09,8.1,7.86,7.95,800
20111201|2011-11-24 05:00,24,7.95,7.95,7.8,7.9,404
20111201|2011-11-24 05:30,24,7.91,8,7.89,8,139
20111201|2011-11-24 06:00,24,7.99,8,7.91,7.99,238
20111201|2011-11-24 06:30,24,7.97,8,7.95,8,162
20111201|2011-11-24 07:00,24,8,8.15,8,8.14,644
20111201|2011-11-24 07:30,24,8.14,8.2,7.98,8.04,825
20111201|2011-11-24 08:00,24,8.03,8.03,7.9,7.92,617
20111201|2011-11-24 08:30,24,7.9,7.9,7.68,7.78,1672
20111201|2011-11-24 09:00,24,7.76,7.83,7.75,7.8,483
20111201|2011-11-24 09:30,24,7.8,7.85,7.78,7.85,181
20111201|2011-11-24 10:00,24,7.84,7.92,7.84,7.89,573
20111201|2011-11-24 10:30,24,7.89,7.93,7.85,7.91,696
20111201|2011-11-25 01:00,25,7.6,7.98,7.4,7.73,483
20111201|2011-11-25 01:30,25,7.8,7.8,7.55,7.64,738
20111201|2011-11-25 02:00,25,7.6,7.6,7.2,7.31,1201
20111201|2011-11-25 02:30,25,7.32,7.5,7.22,7.24,1039
20111201|2011-11-25 03:00,25,7.27,7.27,6.98,7.01,1842
20111201|2011-11-25 03:30,25,7.03,7.11,7,7.03,861
20111201|2011-11-25 04:00,25,7.04,7.08,7.01,7.08,412
20111201|2011-11-25 04:30,25,7.12,7.17,7.06,7.09,458
20111201|2011-11-25 05:00,25,7.09,7.1,7.07,7.09,59
20111201|2011-11-25 05:30,25,7.08,7.08,7,7,520
20111201|2011-11-25 06:00,25,7,7.04,6.9,7.04,393
20111201|2011-11-25 06:30,25,7.03,7.05,7,7,175
20111201|2011-11-25 07:00,25,7,7.04,6.96,7.04,270
20111201|2011-11-25 07:30,25,7.05,7.17,7.05,7.17,698
20111201|2011-11-25 08:00,25,7.18,7.53,7.16,7.46,1846
20111201|2011-11-25 08:30,25,7.46,7.78,7.42,7.52,1546
20111201|2011-11-25 09:00,25,7.6,7.76,7.55,7.76,674
20111201|2011-11-25 09:30,25,7.73,7.73,7.55,7.58,397
20111201|2011-11-25 10:00,25,7.57,7.65,7.55,7.6,737
20111201|2011-11-25 10:30,25,7.63,7.8,7.63,7.71,1081
20111201|2011-11-28 01:00,28,7.74,7.96,7.72,7.9,299
20111201|2011-11-28 01:30,28,7.9,7.9,7.67,7.71,269
20111201|2011-11-28 02:00,28,7.74,7.96,7.74,7.9,569
20111201|2011-11-28 02:30,28,7.91,7.96,7.87,7.94,294
20111201|2011-11-28 03:00,28,7.87,7.96,7.84,7.92,212
20111201|2011-11-28 03:30,28,7.93,8.17,7.93,8.16,1731
20111201|2011-11-28 04:00,28,8.17,8.2,8.15,8.18,551
20111201|2011-11-28 04:30,28,8.19,8.2,8.11,8.15,346
20111201|2011-11-28 05:00,28,8.15,8.15,8.1,8.15,285
20111201|2011-11-28 05:30,28,8.12,8.13,8.08,8.13,189
20111201|2011-11-28 06:00,28,8.13,8.29,8.13,8.28,1280
20111201|2011-11-28 06:30,28,8.28,8.43,8.28,8.29,1774
20111201|2011-11-28 07:00,28,8.33,8.36,8.28,8.29,692
20111201|2011-11-28 07:30,28,8.28,8.39,8.28,8.38,565
20111201|2011-11-28 08:00,28,8.37,8.38,8.17,8.2,940
20111201|2011-11-28 08:30,28,8.2,8.25,8.16,8.16,795
20111201|2011-11-28 09:00,28,8.19,8.23,8.07,8.07,979
20111201|2011-11-28 09:30,28,8.06,8.12,7.95,8.01,1023
20111201|2011-11-28 10:00,28,8,8.04,7.96,7.97,763
20111201|2011-11-28 10:30,28,7.95,8.02,7.91,7.98,955
20111201|2011-11-29 01:00,29,8.06,8.06,7.6,7.92,623
20111201|2011-11-29 01:30,29,7.92,7.97,7.8,7.8,781
20111201|2011-11-29 02:00,29,7.8,7.8,7.71,7.78,876
20111201|2011-11-29 02:30,29,7.81,7.84,7.74,7.74,311
20111201|2011-11-29 03:00,29,7.73,7.8,7.73,7.8,157
20111201|2011-11-29 03:30,29,7.8,7.86,7.76,7.81,210
20111201|2011-11-29 04:00,29,7.81,8.04,7.8,8.04,801
20111201|2011-11-29 04:30,29,8.04,8.1,8.02,8.05,474
20111201|2011-11-29 05:00,29,8.05,8.06,8.03,8.06,483
20111201|2011-11-29 05:30,29,8.07,8.08,8.01,8.01,138
20111201|2011-11-29 06:00,29,8,8,7.84,7.93,487
20111201|2011-11-29 06:30,29,7.9,7.99,7.86,7.99,155
20111201|2011-11-29 07:00,29,7.94,7.94,7.8,7.83,364
20111201|2011-11-29 07:30,29,7.85,7.88,7.78,7.81,804
20111201|2011-11-29 08:00,29,7.81,7.83,7.77,7.83,315
20111201|2011-11-29 08:30,29,7.84,7.93,7.82,7.9,220
20111201|2011-11-29 09:00,29,7.92,7.96,7.9,7.9,155
20111201|2011-11-29 09:30,29,7.9,7.92,7.84,7.85,301
20111201|2011-11-29 10:00,29,7.85,7.86,7.82,7.85,672
20111201|2011-11-29 10:30,29,7.85,8.01,7.85,7.99,771
20111201|2011-11-30 01:00,30,7.83,8,7.83,7.87,206
20111201|2011-11-30 01:30,30,7.93,7.94,7.77,7.77,278
20111201|2011-11-30 02:00,30,7.8,7.89,7.77,7.87,195
20111201|2011-11-30 02:30,30,7.83,7.83,7.67,7.74,337
20111201|2011-11-30 03:00,30,7.74,7.86,7.73,7.86,302
20111201|2011-11-30 03:30,30,7.85,7.87,7.81,7.87,96
20111201|2011-11-30 04:00,30,7.88,7.97,7.88,7.97,321
20111201|2011-11-30 04:30,30,7.97,8.11,7.97,8.07,1008
20111201|2011-11-30 05:00,30,8.08,8.19,8.06,8.1,1332
20111201|2011-11-30 05:30,30,8.11,8.19,8.1,8.11,342
20111201|2011-11-30 06:00,30,8.1,8.1,8.02,8.04,248
20111201|2011-11-30 06:30,30,8.04,8.1,8.03,8.07,201
20111201|2011-11-30 07:00,30,8.08,8.47,8.08,8.47,2497
20111201|2011-11-30 07:30,30,8.42,8.45,8.33,8.35,402
20111201|2011-11-30 08:00,30,8.4,8.58,8.4,8.45,1677
20111201|2011-11-30 08:30,30,8.42,8.5,8.42,8.5,494
20111201|2011-11-30 09:00,30,8.5,8.5,8.38,8.41,643
20111201|2011-11-30 09:30,30,8.4,8.49,8.34,8.49,535
20111201|2011-11-30 10:00,30,8.41,8.43,8.33,8.33,238
20111201|2011-11-30 10:30,30,8.36,8.43,8.26,8.32,1177
20111201|2011-12-01 01:00,1,8.43,8.43,8.22,8.32,194
20111201|2011-12-01 01:30,1,8.32,8.34,8.23,8.26,326
20111201|2011-12-01 02:00,1,8.26,8.26,8.13,8.14,570
20111201|2011-12-01 02:30,1,8.12,8.12,8.01,8.11,841
20111201|2011-12-01 03:00,1,8.1,8.15,8.06,8.1,536
20111201|2011-12-01 03:30,1,8.06,8.11,8.04,8.11,541
20111201|2011-12-01 04:00,1,8.08,8.11,8.04,8.09,369
20111201|2011-12-01 04:30,1,8.09,8.11,8.03,8.03,265
20111201|2011-12-01 05:00,1,8.03,8.03,7.9,7.97,797
20111201|2011-12-01 05:30,1,7.97,8.01,7.94,7.94,326
20111201|2011-12-01 06:00,1,7.94,7.97,7.89,7.97,217
20111201|2011-12-01 06:30,1,7.97,8,7.93,7.94,290
20111201|2011-12-01 07:00,1,7.96,8.05,7.96,8.05,736
20111201|2011-12-01 07:30,1,8.04,8.1,7.98,7.98,548
20111201|2011-12-01 08:00,1,7.99,8.01,7.94,7.96,314
20111201|2011-12-01 08:30,1,7.96,8.04,7.96,7.97,370
20111201|2011-12-01 09:00,1,7.97,8.09,7.97,8,158
20111201|2011-12-01 09:30,1,8,8,7.93,7.93,440
20111201|2011-12-01 10:00,1,7.93,7.96,7.91,7.92,391
20111201|2011-12-01 10:30,1,7.92,7.99,7.87,7.97,524
20111201|2011-12-02 01:00,2,7.9,8.01,7.88,7.97,152
20111201|2011-12-02 01:30,2,7.96,7.98,7.88,7.96,142
20111201|2011-12-02 02:00,2,7.97,7.99,7.89,7.9,264
20111201|2011-12-02 02:30,2,7.89,7.94,7.89,7.92,77
20111201|2011-12-02 03:00,2,7.91,7.97,7.89,7.9,429
20111201|2011-12-02 03:30,2,7.91,7.99,7.91,7.94,823
20111201|2011-12-02 04:00,2,7.93,7.95,7.93,7.93,107
20111201|2011-12-02 04:30,2,7.93,7.94,7.93,7.93,77
20111201|2011-12-02 05:00,2,7.93,7.93,7.83,7.83,519
20111201|2011-12-02 05:30,2,7.82,7.88,7.81,7.85,344
20111201|2011-12-02 06:00,2,7.86,7.86,7.8,7.86,80
20111201|2011-12-02 06:30,2,7.89,7.9,7.84,7.84,147
20111201|2011-12-02 07:00,2,7.81,7.85,7.75,7.85,317
20111201|2011-12-02 07:30,2,7.84,7.84,7.73,7.76,269
20111201|2011-12-02 08:00,2,7.77,7.79,7.77,7.77,198
20111201|2011-12-02 08:30,2,7.78,7.78,7.76,7.78,22
20111201|2011-12-02 09:00,2,7.78,7.79,7.75,7.75,59
20111201|2011-12-02 09:30,2,7.78,7.83,7.75,7.83,206
20111201|2011-12-02 10:00,2,7.8,7.83,7.78,7.79,269
20111201|2011-12-02 10:30,2,7.79,7.83,7.78,7.82,114
20111201|2011-12-05 01:00,5,7.85,7.85,7.78,7.78,12
20111201|2011-12-05 01:30,5,7.78,7.78,7.63,7.66,426
20111201|2011-12-05 02:00,5,7.69,7.74,7.63,7.64,542
20111201|2011-12-05 02:30,5,7.64,7.65,7.56,7.56,427
20111201|2011-12-05 03:00,5,7.56,7.65,7.56,7.64,195
20111201|2011-12-05 03:30,5,7.6,7.68,7.6,7.68,87
20111201|2011-12-05 04:00,5,7.68,7.68,7.64,7.68,181
20111201|2011-12-05 04:30,5,7.68,7.71,7.68,7.68,173
20111201|2011-12-05 05:00,5,7.68,7.68,7.6,7.6,130
20111201|2011-12-05 05:30,5,7.56,7.56,7.39,7.43,721
20111201|2011-12-05 06:00,5,7.42,7.58,7.42,7.58,724
20111201|2011-12-05 06:30,5,7.55,7.55,7.5,7.5,45
20111201|2011-12-05 07:00,5,7.51,7.55,7.47,7.5,172
20111201|2011-12-05 07:30,5,7.5,7.5,7.43,7.48,350
20111201|2011-12-05 08:00,5,7.48,7.56,7.48,7.56,539
20111201|2011-12-05 08:30,5,7.54,7.54,7.46,7.5,131
20111201|2011-12-05 09:00,5,7.48,7.48,7.44,7.46,159
20111201|2011-12-05 09:30,5,7.45,7.47,7.44,7.47,110
20111201|2011-12-05 10:00,5,7.44,7.49,7.36,7.37,256
20111201|2011-12-05 10:30,5,7.39,7.4,7.28,7.28,912
20111201|2011-12-06 01:00,6,7.3,7.3,7.1,7.1,414
20111201|2011-12-06 01:30,6,7.1,7.17,7.09,7.1,513
20111201|2011-12-06 02:00,6,7.09,7.15,6.99,7.15,1412
20111201|2011-12-06 02:30,6,7.15,7.18,7.08,7.14,487
20111201|2011-12-06 03:00,6,7.15,7.15,6.96,7.01,1118
20111201|2011-12-06 03:30,6,7.01,7.03,6.95,7.03,339
20111201|2011-12-06 04:00,6,7.03,7.05,7.03,7.05,180
20111201|2011-12-06 04:30,6,7.06,7.09,7.02,7.02,315
20111201|2011-12-06 05:00,6,7.07,7.12,6.99,7.01,622
20111201|2011-12-06 05:30,6,6.99,7,6.96,6.96,66
20111201|2011-12-06 06:00,6,7,7.05,7,7.01,447
20111201|2011-12-06 06:30,6,7.05,7.05,7.05,7.05,25
20111201|2011-12-06 07:00,6,7.05,7.11,7.04,7.05,625
20111201|2011-12-06 07:30,6,7.04,7.04,6.77,6.87,1376
20111201|2011-12-06 08:00,6,6.9,6.99,6.84,6.99,833
20111201|2011-12-06 08:30,6,6.98,7.05,6.96,7.01,918
20111201|2011-12-06 09:00,6,7.01,7.03,6.98,6.98,49
20111201|2011-12-06 09:30,6,6.99,7.08,6.99,7.08,280
20111201|2011-12-06 10:00,6,7.07,7.2,7.07,7.2,554
20111201|2011-12-06 10:30,6,7.21,7.4,7.16,7.39,1557
20111201|2011-12-07 01:00,7,7.37,7.65,7.36,7.51,663
20111201|2011-12-07 01:30,7,7.53,7.62,7.47,7.57,379
20111201|2011-12-07 02:00,7,7.55,7.63,7.55,7.57,137
20111201|2011-12-07 02:30,7,7.54,7.54,7.45,7.53,96
20111201|2011-12-07 03:00,7,7.49,7.49,7.39,7.4,256
20111201|2011-12-07 03:30,7,7.38,7.41,7.38,7.38,65
20111201|2011-12-07 04:00,7,7.37,7.37,7.26,7.35,144
20111201|2011-12-07 04:30,7,7.31,7.31,7.15,7.18,412
20111201|2011-12-07 05:00,7,7.22,7.25,7.17,7.23,40
20111201|2011-12-07 05:30,7,7.19,7.2,7.19,7.2,21
20111201|2011-12-07 06:00,7,7.2,7.23,7.13,7.18,81
20111201|2011-12-07 06:30,7,7.18,7.22,7.15,7.15,149
20111201|2011-12-07 07:00,7,7.16,7.26,7.11,7.14,244
20111201|2011-12-07 07:30,7,7.14,7.17,7.08,7.1,78
20111201|2011-12-07 08:00,7,7.09,7.12,7.07,7.1,104
20111201|2011-12-07 08:30,7,7.11,7.14,7.05,7.1,322
20111201|2011-12-07 09:00,7,7.11,7.15,7.07,7.14,545
20111201|2011-12-07 09:30,7,7.1,7.12,7.06,7.12,197
20111201|2011-12-07 10:00,7,7.12,7.25,7.12,7.16,320
20111201|2011-12-07 10:30,7,7.17,7.23,7.16,7.21,260
20111201|2011-12-08 01:00,8,7.16,7.22,7.16,7.22,9
20111201|2011-12-08 01:30,8,7.19,7.2,7.07,7.07,28
20111201|2011-12-08 02:00,8,7.07,7.11,6.95,6.97,668
20111201|2011-12-08 02:30,8,7,7.1,7,7.1,316
20111201|2011-12-08 03:00,8,7.1,7.13,7.1,7.13,114
20111201|2011-12-08 03:30,8,7.1,7.25,7.09,7.25,872
20111201|2011-12-08 04:00,8,7.3,7.38,7.29,7.3,660
20111201|2011-12-08 04:30,8,7.36,7.43,7.36,7.41,275
20111201|2011-12-08 05:00,8,7.38,7.39,7.36,7.36,83
20111201|2011-12-08 05:30,8,7.38,7.42,7.37,7.42,279
20111201|2011-12-08 06:00,8,7.4,7.44,7.4,7.44,85
20111201|2011-12-08 06:30,8,7.45,7.51,7.43,7.51,457
20111201|2011-12-08 07:00,8,7.5,7.5,7.47,7.48,96
20111201|2011-12-08 07:30,8,7.48,7.57,7.48,7.5,512
20111201|2011-12-08 08:00,8,7.5,7.51,7.37,7.37,702
20111201|2011-12-08 08:30,8,7.37,7.39,7.31,7.33,372
20111201|2011-12-08 09:00,8,7.33,7.35,7.3,7.35,299
20111201|2011-12-08 09:30,8,7.32,7.37,7.29,7.34,143
20111201|2011-12-08 10:00,8,7.36,7.52,7.33,7.48,407
20111201|2011-12-08 10:30,8,7.49,7.7,7.49,7.69,1491
20111201|2011-12-09 01:00,9,7.75,7.75,7.45,7.45,338
20111201|2011-12-09 01:30,9,7.48,7.56,7.42,7.45,378
20111201|2011-12-09 02:00,9,7.45,7.45,7.41,7.41,431
20111201|2011-12-09 02:30,9,7.41,7.47,7.41,7.45,345
20111201|2011-12-09 03:00,9,7.46,7.49,7.41,7.46,207
20111201|2011-12-09 03:30,9,7.45,7.45,7.35,7.41,378
20111201|2011-12-09 04:00,9,7.43,7.61,7.43,7.55,574
20111201|2011-12-09 04:30,9,7.56,7.56,7.46,7.5,169
20111201|2011-12-09 05:00,9,7.54,7.65,7.54,7.6,484
20111201|2011-12-09 05:30,9,7.61,7.72,7.57,7.72,391
20111201|2011-12-09 06:00,9,7.71,7.71,7.67,7.69,266
20111201|2011-12-09 06:30,9,7.67,7.67,7.55,7.55,371
20111201|2011-12-09 07:00,9,7.59,7.6,7.48,7.48,210
20111201|2011-12-09 07:30,9,7.48,7.5,7.46,7.46,71
20111201|2011-12-09 08:00,9,7.49,7.49,7.42,7.47,334
20111201|2011-12-09 08:30,9,7.45,7.54,7.45,7.54,116
20111201|2011-12-09 09:00,9,7.55,7.67,7.55,7.6,180
20111201|2011-12-09 09:30,9,7.58,7.68,7.58,7.68,70
20111201|2011-12-09 10:00,9,7.7,7.99,7.7,7.96,935
20111201|2011-12-09 10:30,9,7.98,7.98,7.7,7.8,982
20111201|2011-12-12 01:00,12,7.84,8.32,7.84,8.2,516
20111201|2011-12-12 01:30,12,8.18,8.2,8.14,8.15,449
20111201|2011-12-12 02:00,12,8.14,8.15,7.92,7.98,439
20111201|2011-12-12 02:30,12,7.94,8.01,7.93,8.01,99
20111201|2011-12-12 03:00,12,7.98,7.99,7.85,7.85,858
20111201|2011-12-12 03:30,12,7.85,7.85,7.72,7.73,201
20111201|2011-12-12 04:00,12,7.75,7.8,7.73,7.74,218
20111201|2011-12-12 04:30,12,7.73,7.79,7.72,7.74,159
20111201|2011-12-12 05:00,12,7.74,7.79,7.7,7.72,285
20111201|2011-12-12 05:30,12,7.7,7.7,7.7,7.7,7
20111201|2011-12-12 06:00,12,7.71,7.73,7.71,7.71,59
20111201|2011-12-12 06:30,12,7.74,7.75,7.71,7.72,83
20111201|2011-12-12 07:00,12,7.74,7.77,7.67,7.69,380
20111201|2011-12-12 07:30,12,7.65,7.65,7.45,7.46,474
20111201|2011-12-12 08:00,12,7.49,7.56,7.47,7.56,344
20111201|2011-12-12 08:30,12,7.55,7.56,7.54,7.54,91
20111201|2011-12-12 09:00,12,7.51,7.52,7.49,7.51,293
20111201|2011-12-12 09:30,12,7.53,7.6,7.53,7.55,607
20111201|2011-12-12 10:00,12,7.56,7.59,7.56,7.58,195
20111201|2011-12-12 10:30,12,7.59,7.63,7.5,7.51,298
20111201|2011-12-13 01:00,13,7.54,7.54,7.26,7.45,90
20111201|2011-12-13 01:30,13,7.46,7.49,7.24,7.25,600
20111201|2011-12-13 02:00,13,7.29,7.4,7.29,7.35,258
20111201|2011-12-13 02:30,13,7.36,7.36,7.23,7.23,324
20111201|2011-12-13 03:00,13,7.25,7.3,7.23,7.23,205
20111201|2011-12-13 03:30,13,7.26,7.27,7.08,7.12,855
20111201|2011-12-13 04:00,13,7.11,7.22,7.11,7.19,398
20111201|2011-12-13 04:30,13,7.2,7.2,7.12,7.15,176
20111201|2011-12-13 05:00,13,7.17,7.2,7.1,7.18,513
20111201|2011-12-13 05:30,13,7.18,7.19,7.15,7.15,77
20111201|2011-12-13 06:00,13,7.15,7.15,7.06,7.06,379
20111201|2011-12-13 06:30,13,7.08,7.18,7.08,7.18,253
20111201|2011-12-13 07:00,13,7.15,7.15,7.09,7.1,122
20111201|2011-12-13 07:30,13,7.09,7.12,7.07,7.1,112
20111201|2011-12-13 08:00,13,7.1,7.13,7.1,7.13,112
20111201|2011-12-13 08:30,13,7.13,7.36,7.13,7.25,1029
20111201|2011-12-13 09:00,13,7.29,7.29,7.08,7.1,395
20111201|2011-12-13 09:30,13,7.1,7.13,6.98,7.03,651
20111201|2011-12-13 10:00,13,7.02,7.08,7.01,7.06,193
20111201|2011-12-13 10:30,13,7.08,7.11,7,7.01,649
20111201|2011-12-14 01:00,14,6.9,7.03,6.72,6.85,922
20111201|2011-12-14 01:30,14,6.84,6.84,6.76,6.79,390
20111201|2011-12-14 02:00,14,6.81,6.85,6.73,6.73,559
20111201|2011-12-14 02:30,14,6.74,6.8,6.73,6.79,169
20111201|2011-12-14 03:00,14,6.8,6.84,6.8,6.84,142
20111201|2011-12-14 03:30,14,6.85,6.85,6.64,6.64,637
20111201|2011-12-14 04:00,14,6.64,6.73,6.58,6.73,518
20111201|2011-12-14 04:30,14,6.73,6.74,6.68,6.71,295
20111201|2011-12-14 05:00,14,6.67,6.69,6.64,6.66,262
20111201|2011-12-14 05:30,14,6.65,6.65,6.53,6.55,670
20111201|2011-12-14 06:00,14,6.55,6.55,6.51,6.54,150
20111201|2011-12-14 06:30,14,6.53,6.54,6.43,6.52,1023
20111201|2011-12-14 07:00,14,6.53,6.56,6.43,6.47,659
20111201|2011-12-14 07:30,14,6.45,6.45,6.37,6.4,268
20111201|2011-12-14 08:00,14,6.42,6.42,6.33,6.42,509
20111201|2011-12-14 08:30,14,6.42,6.48,6.4,6.48,297
20111201|2011-12-14 09:00,14,6.45,6.48,6.4,6.4,564
20111201|2011-12-14 09:30,14,6.4,6.44,6.34,6.35,554
20111201|2011-12-14 10:00,14,6.35,6.41,6.32,6.41,547
20111201|2011-12-14 10:30,14,6.44,6.6,6.43,6.5,736
20111201|2011-12-15 01:00,15,6.45,6.45,6.38,6.43,42
20111201|2011-12-15 01:30,15,6.43,6.43,6.38,6.4,107
20111201|2011-12-15 02:00,15,6.44,6.54,6.4,6.4,103
20111201|2011-12-15 02:30,15,6.45,6.55,6.45,6.54,38
20111201|2011-12-15 03:00,15,6.54,6.67,6.54,6.61,273
20111201|2011-12-15 03:30,15,6.61,6.63,6.55,6.57,296
20111201|2011-12-15 04:00,15,6.6,6.63,6.57,6.62,185
20111201|2011-12-15 04:30,15,6.6,6.67,6.6,6.64,270
20111201|2011-12-15 05:00,15,6.63,6.66,6.6,6.65,84
20111201|2011-12-15 05:30,15,6.67,6.76,6.67,6.72,520
20111201|2011-12-15 06:00,15,6.71,6.71,6.67,6.69,44
20111201|2011-12-15 06:30,15,6.69,6.7,6.62,6.62,49
20111201|2011-12-15 07:00,15,6.6,6.74,6.6,6.7,100
20111201|2011-12-15 07:30,15,6.72,6.86,6.72,6.76,663
20111201|2011-12-15 08:00,15,6.78,6.82,6.74,6.74,103
20111201|2011-12-15 08:30,15,6.81,6.81,6.73,6.73,14
20111201|2011-12-15 09:00,15,6.78,6.79,6.73,6.78,64
20111201|2011-12-15 09:30,15,6.79,6.89,6.79,6.89,394
20111201|2011-12-15 10:00,15,6.85,6.86,6.79,6.79,21
20111201|2011-12-15 10:30,15,6.79,6.82,6.75,6.75,143
20111201|2011-12-16 01:00,16,6.8,6.8,6.8,6.8,1
20111201|2011-12-16 01:30,16,6.75,6.75,6.5,6.56,89
20111201|2011-12-16 02:00,16,6.57,6.73,6.55,6.62,116
20111201|2011-12-16 02:30,16,6.62,6.62,6.58,6.59,128
20111201|2011-12-16 03:00,16,6.57,6.66,6.57,6.66,137
20111201|2011-12-16 03:30,16,6.65,6.65,6.59,6.59,30
20111201|2011-12-16 04:00,16,6.56,6.57,6.51,6.53,116
20111201|2011-12-16 04:30,16,6.53,6.6,6.53,6.6,151
20111201|2011-12-16 05:00,16,6.57,6.58,6.56,6.58,96
20111201|2011-12-16 05:30,16,6.58,6.59,6.57,6.57,185
20111201|2011-12-16 06:00,16,6.56,6.67,6.56,6.67,291
20111201|2011-12-16 06:30,16,6.63,6.8,6.63,6.77,647
20111201|2011-12-16 07:00,16,6.78,6.81,6.75,6.81,290
20111201|2011-12-16 07:30,16,6.8,6.8,6.79,6.79,84
20111201|2011-12-16 08:00,16,6.77,6.77,6.75,6.75,29
20111201|2011-12-16 08:30,16,6.75,6.76,6.7,6.7,182
20111201|2011-12-16 09:00,16,6.72,7,6.72,7,386
20111201|2011-12-16 09:30,16,6.94,7.05,6.94,6.96,54
20111201|2011-12-16 10:00,16,6.95,6.96,6.88,6.88,54
20111201|2011-12-16 10:30,16,6.89,6.89,6.72,6.72,306
20111201|2011-12-19 01:00,19,6.77,6.77,6.77,6.77,10
20111201|2011-12-19 01:30,19,6.63,6.63,6.61,6.61,62
20111201|2011-12-19 02:00,19,6.57,6.57,6.5,6.5,140
20111201|2011-12-19 02:30,19,6.51,6.51,6.5,6.5,50
20111201|2011-12-19 03:00,19,6.5,6.63,6.5,6.6,71
20111201|2011-12-19 03:30,19,6.6,6.66,6.6,6.66,122
20111201|2011-12-19 04:00,19,6.65,6.65,6.65,6.65,20
20111201|2011-12-19 04:30,19,6.65,6.65,6.65,6.65,30
20111201|2011-12-19 05:00,19,6.63,6.63,6.6,6.63,150
20111201|2011-12-19 06:00,19,6.64,6.66,6.62,6.66,73
20111201|2011-12-19 06:30,19,6.65,6.65,6.65,6.65,25
20111201|2011-12-19 07:00,19,6.59,6.61,6.59,6.61,103
20111201|2011-12-19 07:30,19,6.62,6.84,6.62,6.84,291
20111201|2011-12-19 08:00,19,6.72,6.77,6.71,6.73,234
20111201|2011-12-19 08:30,19,6.71,6.76,6.71,6.76,87
20111201|2011-12-19 09:00,19,6.77,6.77,6.76,6.76,40
20111201|2011-12-19 09:30,19,6.82,6.86,6.74,6.74,42
20111201|2011-12-19 10:00,19,6.83,6.83,6.8,6.8,33
20111201|2011-12-19 10:30,19,6.8,7.04,6.8,7,71
20120101|2011-11-03 05:30,3,9.63,9.63,9.63,9.63,1
20120101|2011-11-03 06:30,3,9.63,9.69,9.63,9.69,13
20120101|2011-11-03 07:00,3,9.69,9.69,9.69,9.69,2
20120101|2011-11-03 09:30,3,9.66,9.66,9.64,9.64,46
20120101|2011-11-03 10:00,3,9.64,9.64,9.64,9.64,1
20120101|2011-11-25 04:00,25,7.08,7.12,7.06,7.1,65
20120101|2011-11-25 07:30,25,7.09,7.09,7.09,7.09,1
20120101|2011-11-25 08:00,25,7.3,7.44,7.3,7.44,5
20120101|2011-11-25 08:30,25,7.58,7.58,7.58,7.58,1
20120101|2011-11-25 09:00,25,7.65,7.65,7.65,7.65,1
20120101|2011-11-25 10:30,25,7.8,7.83,7.8,7.83,2
20120101|2011-11-29 01:30,29,7.94,7.94,7.94,7.94,2
20120101|2011-11-29 10:30,29,7.92,7.92,7.92,7.92,1
20120101|2011-11-30 04:00,30,7.97,7.97,7.97,7.97,1
20120101|2011-11-30 10:30,30,8.31,8.31,8.31,8.31,2
20120101|2011-12-01 07:30,1,8.04,8.04,8.04,8.04,3
20120101|2011-12-01 08:30,1,8.05,8.05,8.05,8.05,3
20120101|2011-12-06 10:00,6,7.13,7.13,7.13,7.13,3
20120101|2011-12-08 10:00,8,7.42,7.42,7.42,7.42,3
20120101|2011-12-13 01:30,13,7.31,7.31,7.31,7.31,3
20120101|2011-12-14 10:30,14,6.46,6.46,6.46,6.46,3
20120101|2011-12-20 02:00,20,7.26,7.32,7.26,7.32,43
20120101|2011-12-20 02:30,20,7.36,7.36,7.36,7.36,7
20120101|2011-12-20 04:30,20,7.93,7.93,7.93,7.93,2
20120101|2011-12-20 05:00,20,8.9,9,8.9,8.95,30
20120101|2011-12-20 07:00,20,8.5,8.5,8.5,8.5,15
20120101|2011-12-20 09:00,20,8.25,8.25,8.25,8.25,20
20120101|2011-12-20 10:30,20,8.55,8.55,8.55,8.55,5
20120101|2011-12-21 02:00,21,8.23,8.23,8.15,8.15,20
20120101|2011-12-21 02:30,21,8.05,8.05,8.05,8.05,6
20120101|2011-12-21 04:00,21,8.09,8.09,8.09,8.09,3
20120101|2011-12-21 05:30,21,8,8,8,8,10
20120101|2011-12-21 07:00,21,7.75,7.83,7.75,7.83,8
20120101|2011-12-21 07:30,21,7.79,7.87,7.79,7.87,20
20120101|2011-12-21 08:00,21,7.97,7.97,7.97,7.97,2
20120101|2011-12-21 08:30,21,7.9,7.9,7.9,7.9,10
20120101|2011-12-21 09:00,21,7.97,7.97,7.95,7.95,15
20120101|2011-12-22 03:30,22,7.8,7.8,7.8,7.8,3
20120101|2011-12-28 06:30,28,7.7,7.7,7.7,7.7,14
20120101|2011-12-28 07:30,28,7.68,7.68,7.68,7.68,7
20120101|2011-12-30 03:00,30,7,7,7,7,56
20120101|2011-12-30 03:30,30,6.95,6.95,6.95,6.95,24
20120101|2011-12-30 05:00,30,7,7,7,7,20
20120101|2011-12-30 05:30,30,7,7,7,7,3
20120101|2012-01-03 05:00,3,6.6,6.6,6.6,6.6,10
20120101|2012-01-03 06:30,3,6.57,6.57,6.57,6.57,2
20120101|2012-01-03 08:00,3,6.55,6.56,6.55,6.56,6
20120101|2012-01-03 10:30,3,6.37,6.37,6.37,6.37,4
20120101|2012-01-04 09:00,4,6.15,6.15,6.15,6.15,3
20120101|2012-01-05 02:00,5,6.44,6.44,6.44,6.44,1
20120101|2012-01-05 02:30,5,6.5,6.5,6.5,6.5,2
20120101|2012-01-05 03:00,5,6.5,6.5,6.5,6.5,1
20120101|2012-01-05 05:30,5,6.28,6.28,6.28,6.28,10
20120101|2012-01-05 09:00,5,6.48,6.48,6.48,6.48,7
20120101|2012-01-06 03:30,6,6.22,6.22,6.22,6.22,1
20120101|2012-01-06 04:00,6,6.19,6.19,6.19,6.19,5
20120101|2012-01-06 07:30,6,6.18,6.18,6.18,6.18,3
20120101|2012-01-10 03:30,10,6.85,6.85,6.85,6.85,9
20120101|2012-01-10 04:00,10,6.87,6.87,6.87,6.87,9
20120101|2012-01-10 04:30,10,6.81,6.81,6.81,6.81,10
20120101|2012-01-10 05:30,10,6.84,6.84,6.84,6.84,5
20120101|2012-01-10 07:00,10,7.02,7.02,7.02,7.02,5
20120101|2012-01-10 08:30,10,6.81,6.81,6.8,6.8,6
20120101|2012-01-10 09:00,10,6.88,6.88,6.8,6.8,34
20120101|2012-01-10 09:30,10,6.8,6.8,6.8,6.8,21
20120101|2012-01-10 10:00,10,6.8,6.82,6.8,6.8,77
20120101|2012-01-11 03:00,11,6.8,6.8,6.8,6.8,16
20120101|2012-01-11 03:30,11,6.8,6.8,6.8,6.8,14
20120101|2012-01-11 04:00,11,6.8,6.8,6.8,6.8,5
20120101|2012-01-11 04:30,11,6.89,6.89,6.89,6.89,3
20120101|2012-01-11 06:00,11,6.8,6.8,6.8,6.8,7
20120101|2012-01-11 10:30,11,6.74,6.76,6.74,6.76,8
20120101|2012-01-12 08:00,12,7.02,7.02,7.02,7.02,3
20120101|2012-01-12 08:30,12,7.02,7.02,7.02,7.02,1
20120101|2012-01-12 09:00,12,7,7,7,7,2
20120101|2012-01-12 09:30,12,7,7,6.95,6.95,2
20120101|2012-01-13 10:30,13,6.8,6.8,6.72,6.72,2
20120101|2012-01-16 02:00,16,6.48,6.48,6.47,6.47,11
20120101|2012-01-16 02:30,16,6.47,6.47,6.45,6.45,9
20120101|2012-01-16 03:30,16,6.5,6.5,6.5,6.5,3
20120101|2012-01-16 04:00,16,6.52,6.52,6.52,6.52,5
20120101|2012-01-16 05:00,16,6.52,6.52,6.52,6.52,1
20120101|2012-01-16 05:30,16,6.46,6.46,6.45,6.45,3
20120101|2012-01-16 06:00,16,6.45,6.45,6.45,6.45,3
20120101|2012-01-16 06:30,16,6.45,6.45,6.45,6.45,1
20120101|2012-01-16 10:30,16,6.48,6.48,6.46,6.47,50
20120101|2012-01-17 02:30,17,6.69,6.69,6.69,6.69,5
20120101|2012-01-17 05:00,17,6.6,6.6,6.6,6.6,8
20120101|2012-01-17 10:00,17,6.6,6.6,6.6,6.6,1
20120101|2012-01-18 01:00,18,6.55,6.56,6.5,6.5,6
20120101|2012-01-18 01:30,18,6.56,6.56,6.56,6.56,4
20120101|2012-01-18 03:00,18,6.66,6.66,6.66,6.66,5
20120101|2012-01-18 03:30,18,6.72,6.72,6.72,6.72,1
20120101|2012-01-18 04:00,18,6.8,6.85,6.8,6.85,18
20120101|2012-01-18 06:00,18,6.76,6.76,6.76,6.76,19
20120101|2012-01-18 07:30,18,6.73,6.73,6.7,6.7,52
20120101|2012-01-18 09:30,18,6.78,6.78,6.74,6.74,7
20120101|2012-01-19 02:00,19,6.66,6.66,6.66,6.66,5
20120101|2012-01-19 03:00,19,6.78,6.78,6.78,6.78,6
20120101|2012-01-19 03:30,19,6.81,6.81,6.81,6.81,12
20120101|2012-01-19 04:30,19,6.85,6.85,6.85,6.85,5
20120101|2012-01-19 05:00,19,6.84,6.87,6.84,6.87,15
20120101|2012-01-19 06:00,19,6.85,6.89,6.85,6.89,14
20120101|2012-01-19 06:30,19,6.9,6.9,6.9,6.9,14
20120101|2012-01-19 07:00,19,6.87,6.87,6.87,6.87,1
20120101|2012-01-19 07:30,19,6.85,6.85,6.83,6.83,27
20120101|2012-01-19 08:00,19,6.82,6.82,6.8,6.81,18
20120101|2012-01-19 08:30,19,6.83,6.83,6.83,6.83,3
20120101|2012-01-19 10:30,19,7.02,7.02,7.02,7.02,5
20120101|2012-01-20 01:30,20,7.06,7.1,7.06,7.1,6
20120101|2012-01-20 02:00,20,7.05,7.05,7.05,7.05,5
20120101|2012-01-20 02:30,20,7.02,7.02,7.02,7.02,5
20120101|2012-01-20 05:00,20,6.96,6.96,6.96,6.96,9
20120101|2012-01-20 06:00,20,7,7,7,7,5
20120101|2012-01-20 07:30,20,7.12,7.15,7.12,7.15,53
20120101|2012-01-20 08:00,20,7.14,7.15,7.14,7.15,19
20120101|2012-01-20 08:30,20,7.15,7.15,7.15,7.15,1
20120101|2012-01-20 09:00,20,7.07,7.07,7.07,7.07,10
20120101|2012-01-20 10:00,20,6.98,6.98,6.95,6.95,75
20120101|2012-01-20 10:30,20,6.95,7,6.95,7,8
20120101|2012-01-23 04:00,23,6.89,6.89,6.89,6.89,10
20120101|2012-01-23 05:00,23,6.83,6.85,6.83,6.85,26
20120101|2012-01-23 05:30,23,6.86,6.86,6.85,6.86,17
20120101|2012-01-23 06:30,23,6.89,6.89,6.89,6.89,15
20120101|2012-01-23 10:00,23,6.76,6.78,6.76,6.78,37
20120101|2012-01-23 10:30,23,6.79,6.85,6.79,6.85,89
20120101|2012-01-24 03:00,24,6.88,6.88,6.88,6.88,10
20120101|2012-01-24 04:00,24,6.88,6.96,6.86,6.96,25
20120101|2012-01-24 04:30,24,7.01,7.04,7.01,7.04,20
20120101|2012-01-24 05:00,24,7.03,7.03,7.03,7.03,10
20120101|2012-01-24 05:30,24,7.03,7.03,7.01,7.01,17
20120101|2012-01-24 06:00,24,7.03,7.08,7.03,7.08,20
20120101|2012-01-24 06:30,24,7.1,7.1,7.08,7.08,2
20120101|2012-01-24 07:00,24,7.16,7.16,7.16,7.16,9
20120101|2012-01-24 07:30,24,7.11,7.12,7.11,7.11,17
20120101|2012-01-24 08:00,24,7.08,7.11,7.08,7.11,45
20120101|2012-01-24 08:30,24,7.12,7.13,7.12,7.13,14
20120101|2012-01-24 09:00,24,7.2,7.2,7.2,7.2,15
20120101|2012-01-24 10:00,24,7.31,7.31,7.31,7.31,7
20120101|2012-01-24 10:30,24,7.28,7.28,7.28,7.28,11
20120101|2012-01-25 06:00,25,7.3,7.3,7.3,7.3,2
20120101|2012-01-25 09:30,25,7.29,7.29,7.29,7.29,1
20120101|2012-01-25 10:00,25,7.27,7.3,7.27,7.3,37
20120101|2012-01-26 04:30,26,7.44,7.44,7.44,7.44,5
20120101|2012-01-26 06:00,26,7.52,7.53,7.52,7.53,2
20120101|2012-01-26 06:30,26,7.5,7.5,7.5,7.5,1
20120101|2012-01-26 07:00,26,7.53,7.53,7.52,7.53,6
20120101|2012-01-26 07:30,26,7.54,7.57,7.54,7.56,23
20120101|2012-01-26 08:00,26,7.56,7.57,7.56,7.57,3
20120101|2012-01-26 08:30,26,7.51,7.51,7.51,7.51,5
20120101|2012-01-26 09:00,26,7.44,7.44,7.4,7.4,15
20120101|2012-01-27 02:00,27,7.63,7.65,7.63,7.65,10
20120101|2012-01-27 02:30,27,7.61,7.66,7.61,7.66,35
20120101|2012-01-27 03:00,27,7.69,7.75,7.69,7.75,15
20120101|2012-01-27 04:00,27,7.74,7.74,7.7,7.7,5
20120101|2012-01-27 04:30,27,7.7,7.8,7.7,7.8,39
20120101|2012-01-27 05:30,27,7.75,7.75,7.73,7.73,3
20120101|2012-01-27 06:00,27,7.73,7.75,7.72,7.75,16
20120101|2012-01-27 06:30,27,7.78,7.78,7.78,7.78,3
20120101|2012-01-27 07:00,27,7.85,7.9,7.85,7.89,8
20120101|2012-01-27 08:00,27,7.89,7.89,7.89,7.89,1
20120101|2012-01-30 03:00,30,7.75,7.75,7.75,7.75,2
20120101|2012-01-30 05:00,30,7.76,7.76,7.76,7.76,4
20120101|2012-01-30 06:00,30,7.8,7.86,7.8,7.86,28
20120101|2012-01-30 06:30,30,7.88,7.88,7.86,7.86,29
20120101|2012-01-30 07:00,30,7.86,7.88,7.84,7.86,4
20120101|2012-01-30 07:30,30,7.87,7.88,7.8,7.8,8
20120101|2012-01-30 08:00,30,7.76,7.76,7.76,7.76,1
20120101|2012-01-30 08:30,30,7.73,7.73,7.73,7.73,1
20120101|2012-01-30 09:30,30,7.73,7.73,7.73,7.73,2
20120101|2012-01-30 10:30,30,7.56,7.56,7.56,7.56,1
20120201|2012-01-20 05:00,20,7.05,7.05,6.9,6.9,23
20120201|2012-01-31 03:00,31,7.6,7.6,7.6,7.6,1
20120201|2012-01-31 08:00,31,7.76,7.76,7.76,7.76,1
20120201|2012-01-31 10:00,31,7.79,7.79,7.79,7.79,1
20120201|2012-02-01 03:00,1,8.09,8.09,8.09,8.09,10
20120201|2012-02-01 04:00,1,8.09,8.09,8.09,8.09,1
20120201|2012-02-01 07:30,1,8.1,8.1,8.1,8.1,1
20120201|2012-02-01 10:00,1,8.17,8.25,8.17,8.25,80
20120201|2012-02-01 10:30,1,8.24,8.24,8.24,8.24,1
20120201|2012-02-02 01:30,2,8.5,8.5,8.5,8.5,5
20120201|2012-02-02 03:00,2,8.48,8.48,8.48,8.48,5
20120201|2012-02-02 03:30,2,8.58,8.58,8.58,8.58,3
20120201|2012-02-02 04:00,2,8.5,8.5,8.5,8.5,3
20120201|2012-02-02 05:00,2,8.55,8.55,8.55,8.55,5
20120201|2012-02-02 05:30,2,8.55,8.55,8.55,8.55,1
20120201|2012-02-02 06:00,2,8.55,8.61,8.55,8.61,8
20120201|2012-02-02 07:00,2,8.59,8.59,8.59,8.59,2
20120201|2012-02-02 07:30,2,8.55,8.55,8.55,8.55,1
20120201|2012-02-02 08:30,2,8.51,8.51,8.51,8.51,3
20120201|2012-02-02 09:30,2,8.52,8.52,8.52,8.52,21
20120201|2012-02-03 04:00,3,8.4,8.4,8.39,8.39,26
20120201|2012-02-03 04:30,3,8.35,8.35,8.35,8.35,5
20120201|2012-02-03 07:30,3,8.3,8.3,8.3,8.3,2
20120201|2012-02-06 02:00,6,8.45,8.45,8.45,8.45,5
20120201|2012-02-06 03:30,6,8.35,8.35,8.35,8.35,1
20120201|2012-02-06 07:30,6,8.38,8.38,8.38,8.38,5
20120201|2012-02-06 09:00,6,8.38,8.38,8.38,8.38,1
20120201|2012-02-06 10:30,6,8.47,8.49,8.45,8.49,6
20120201|2012-02-07 02:00,7,8.45,8.45,8.45,8.45,4
20120201|2012-02-07 02:30,7,8.45,8.45,8.45,8.45,6
20120201|2012-02-07 08:00,7,8.48,8.52,8.48,8.52,27
20120201|2012-02-07 08:30,7,8.47,8.47,8.47,8.47,5
20120201|2012-02-07 10:30,7,8.5,8.5,8.5,8.5,10
20120201|2012-02-08 01:00,8,8.49,8.49,8.49,8.49,1
20120201|2012-02-08 02:00,8,8.25,8.25,8.25,8.25,2
20120201|2012-02-08 02:30,8,8.24,8.24,8.24,8.24,1
20120201|2012-02-08 03:00,8,8.32,8.32,8.32,8.32,4
20120201|2012-02-08 06:30,8,8.34,8.34,8.34,8.34,4
20120201|2012-02-08 08:00,8,8.18,8.18,8.18,8.18,2
20120201|2012-02-08 08:30,8,8.18,8.18,8.18,8.18,1
20120201|2012-02-08 10:00,8,8.15,8.15,8.15,8.15,1
20120201|2012-02-09 04:00,9,8.1,8.1,8.05,8.05,5
20120201|2012-02-09 09:30,9,7.94,7.94,7.94,7.94,1
20120201|2012-02-09 10:00,9,7.95,7.95,7.91,7.91,5
20120201|2012-02-09 10:30,9,7.9,7.9,7.82,7.82,2
20120201|2012-02-10 01:00,10,7.71,7.71,7.71,7.71,6
20120201|2012-02-10 05:00,10,7.54,7.54,7.54,7.54,1
20120201|2012-02-10 08:00,10,7.54,7.54,7.54,7.54,9
20120201|2012-02-10 09:00,10,7.71,7.71,7.71,7.71,1
20120201|2012-02-10 09:30,10,7.79,7.79,7.71,7.71,14
20120201|2012-02-10 10:30,10,7.75,7.75,7.67,7.67,15
20120201|2012-02-13 01:30,13,7.63,7.63,7.63,7.63,1
20120201|2012-02-13 03:30,13,7.5,7.5,7.5,7.5,4
20120201|2012-02-13 06:00,13,7.52,7.52,7.52,7.52,10
20120201|2012-02-13 09:30,13,7.52,7.52,7.52,7.52,1
20120201|2012-02-13 10:00,13,7.45,7.45,7.45,7.45,4
20120201|2012-02-14 03:30,14,7.67,7.67,7.65,7.65,95
20120201|2012-02-14 04:30,14,7.67,7.67,7.67,7.67,6
20120201|2012-02-14 05:00,14,7.67,7.67,7.67,7.67,1
20120201|2012-02-14 09:30,14,7.76,7.76,7.76,7.76,2
20120201|2012-02-14 10:00,14,7.82,7.82,7.82,7.82,2
20120201|2012-02-14 10:30,14,7.83,7.83,7.83,7.83,1
20120201|2012-02-15 01:30,15,8.07,8.07,8.06,8.06,5
20120201|2012-02-15 02:00,15,8.1,8.1,8.1,8.1,1
20120201|2012-02-15 03:30,15,8.07,8.07,8.07,8.07,3
20120201|2012-02-15 06:30,15,8.11,8.15,8.11,8.11,22
20120201|2012-02-15 07:00,15,8.07,8.07,8.07,8.07,1
20120201|2012-02-15 08:00,15,8.11,8.15,8.11,8.15,26
20120201|2012-02-15 08:30,15,8.11,8.11,8.11,8.11,1
20120201|2012-02-16 03:30,16,7.96,7.96,7.96,7.96,1
20120201|2012-02-16 04:30,16,7.95,7.95,7.95,7.95,5
20120201|2012-02-16 05:00,16,8.03,8.2,8.03,8.2,31
20120201|2012-02-16 05:30,16,8.45,8.52,8.45,8.52,4
20120201|2012-02-16 06:00,16,8.6,8.62,8.6,8.6,34
20120201|2012-02-16 07:00,16,8.53,8.6,8.53,8.6,10
20120201|2012-02-16 10:30,16,8.77,8.77,8.77,8.77,1
20120201|2012-02-17 05:30,17,9.01,9.07,9.01,9.07,14
20120201|2012-02-17 06:30,17,9.1,9.1,9.1,9.1,2
20120201|2012-02-17 08:00,17,9.09,9.09,9.09,9.09,1
20120201|2012-02-17 09:00,17,9.01,9.01,9.01,9.01,1
20120201|2012-02-20 04:30,20,8.74,8.74,8.74,8.74,2
20120201|2012-02-20 05:30,20,8.85,8.85,8.85,8.85,3
20120201|2012-02-20 09:00,20,8.79,8.79,8.79,8.79,5
20120201|2012-02-21 05:30,21,8.58,8.58,8.58,8.58,40
20120201|2012-02-21 06:00,21,8.6,8.6,8.6,8.6,20
20120201|2012-02-21 09:30,21,8.85,8.85,8.85,8.85,7
20120201|2012-02-21 10:00,21,8.9,8.91,8.9,8.91,8
20120201|2012-02-22 06:30,22,9.11,9.14,9.11,9.14,33
20120201|2012-02-22 07:30,22,9,9,9,9,4
20120201|2012-02-22 09:00,22,8.9,8.9,8.9,8.9,5
20120201|2012-02-22 09:30,22,9.05,9.05,9.05,9.05,10
20120201|2012-02-22 10:00,22,9.03,9.03,9,9,8
20120201|2012-02-23 05:00,23,8.82,8.82,8.82,8.82,15
20120201|2012-02-23 06:00,23,8.84,8.84,8.77,8.78,19
20120201|2012-02-23 07:00,23,8.87,8.9,8.87,8.9,2
20120201|2012-02-23 10:00,23,8.75,8.75,8.75,8.75,4
20120201|2012-02-23 10:30,23,8.65,8.65,8.45,8.45,11
20120201|2012-02-24 07:30,24,8.97,8.97,8.97,8.97,10
20120201|2012-02-24 08:30,24,8.95,8.95,8.95,8.95,21
20120201|2012-02-24 10:00,24,9.1,9.1,9.1,9.1,5
20120201|2012-02-24 10:30,24,9.1,9.2,9.1,9.18,101
20120201|2012-02-27 03:00,27,9.25,9.25,9.25,9.25,1
20120201|2012-02-27 03:30,27,9.25,9.25,9.25,9.25,3
20120201|2012-02-27 04:30,27,9.3,9.3,9.3,9.3,5
20120201|2012-02-27 05:00,27,9.3,9.3,9.3,9.3,20
20120201|2012-02-27 05:30,27,9.35,9.35,9.3,9.3,16
20120201|2012-02-27 07:30,27,9.34,9.34,9.34,9.34,1
20120201|2012-02-27 08:30,27,9.29,9.29,9.29,9.29,1
20120201|2012-02-27 10:00,27,9.25,9.25,9.25,9.25,3
20120201|2012-02-27 10:30,27,9.3,9.3,9.3,9.3,2
20120301|2008-05-06 11:30,6,28.43,28.43,28.43,28.43,0
20120301|2008-05-07 12:00,7,28.13,28.13,28.13,28.13,0
20120301|2008-05-08 11:30,8,27.98,27.98,27.98,27.98,0
20120301|2008-05-09 11:30,9,28.28,28.28,28.28,28.28,0
20120301|2008-05-12 11:00,12,28.52,28.52,28.52,28.52,0
20120301|2008-05-13 11:30,13,28.14,28.14,28.14,28.14,0
20120301|2008-05-14 11:30,14,27.56,27.56,27.56,27.56,0
20120301|2008-05-16 11:00,16,27.93,27.93,27.93,27.93,0
20120301|2008-05-21 11:30,21,28.77,28.77,28.77,28.77,0
20120301|2008-05-22 11:30,22,29.08,29.08,29.08,29.08,0
20120301|2008-05-23 11:30,23,29.14,29.14,29.14,29.14,0
20120301|2008-05-26 11:30,26,28.9,28.9,28.9,28.9,0
20120301|2008-05-27 11:00,27,29.3,29.3,29.3,29.3,0
20120301|2008-05-28 11:30,28,29.09,29.09,29.09,29.09,0
20120301|2008-05-29 12:00,29,29.44,29.44,29.44,29.44,0
20120301|2008-06-03 11:30,3,30.09,30.09,30.09,30.09,0
20120301|2008-06-04 11:30,4,29.56,29.56,29.56,29.56,0
20120301|2008-06-05 11:00,5,29.49,29.49,29.49,29.49,0
20120301|2008-06-06 11:30,6,30.65,30.65,30.65,30.65,0
20120301|2008-06-09 11:00,9,30.61,30.61,30.61,30.61,0
20120301|2008-06-10 11:30,10,30.34,30.34,30.34,30.34,0
20120301|2008-06-11 11:30,11,30.45,30.45,30.45,30.45,0
20120301|2008-06-12 11:00,12,30.29,30.29,30.29,30.29,0
20120301|2008-06-16 12:00,16,30.29,30.29,30.29,30.29,0
20120301|2008-06-17 11:30,17,30.37,30.37,30.37,30.37,0
20120301|2008-06-19 11:00,19,31.04,31.04,31.04,31.04,0
20120301|2008-06-20 11:00,20,30.83,30.83,30.83,30.83,0
20120301|2008-06-23 10:30,23,31.35,31.35,31.35,31.35,0
20120301|2008-06-24 11:00,24,31.72,31.72,31.72,31.72,0
20120301|2008-06-25 11:00,25,31.66,31.66,31.66,31.66,0
20120301|2008-06-26 11:30,26,32.28,32.28,32.28,32.28,0
20120301|2008-06-27 12:00,27,32.82,32.82,32.82,32.82,0
20120301|2008-06-30 12:00,30,33.37,33.37,33.37,33.37,0
20120301|2008-07-01 11:30,1,34.38,34.38,34.38,34.38,0
20120301|2008-07-02 12:00,2,32.85,32.85,32.85,32.85,0
20120301|2008-07-03 12:00,3,32.46,32.46,32.46,32.46,0
20120301|2008-07-04 11:30,4,32.7,32.7,32.7,32.7,0
20120301|2008-07-08 12:00,8,30.34,30.34,30.34,30.34,0
20120301|2008-07-09 12:00,9,30.51,30.51,30.51,30.51,0
20120301|2008-07-10 11:30,10,31.53,31.53,31.53,31.53,0
20120301|2008-07-11 11:30,11,32.48,32.48,32.48,32.48,0
20120301|2008-07-14 11:00,14,32.27,32.27,32.27,32.27,0
20120301|2008-07-15 11:30,15,31.32,31.32,31.32,31.32,0
20120301|2008-07-16 11:00,16,29.49,29.49,29.49,29.49,0
20120301|2008-07-17 11:00,17,30.17,30.17,30.17,30.17,0
20120301|2008-07-18 11:00,18,28.82,28.82,28.82,28.82,0
20120301|2008-07-21 11:30,21,28.79,28.79,28.79,28.79,0
20120301|2008-07-22 11:00,22,29.15,29.15,29.15,29.15,0
20120301|2008-07-23 11:00,23,29.31,29.31,29.31,29.31,0
20120301|2008-07-24 11:30,24,29.85,29.85,29.85,29.85,0
20120301|2008-07-25 11:30,25,29.68,29.68,29.68,29.68,0
20120301|2008-07-28 11:00,28,28.99,28.99,28.99,28.99,0
20120301|2008-07-29 11:00,29,28.08,28.08,28.08,28.08,0
20120301|2008-07-30 11:30,30,27.06,27.06,27.06,27.06,0
20120301|2008-07-31 10:30,31,26.39,26.39,26.39,26.39,0
20120301|2008-08-01 11:00,1,25.64,25.64,25.64,25.64,0
20120301|2008-08-04 12:00,4,25.56,25.56,25.56,25.56,0
20120301|2008-08-05 11:00,5,25.98,25.98,25.98,25.98,0
20120301|2008-08-06 11:30,6,26.76,26.76,26.76,26.76,0
20120301|2008-08-07 11:00,7,27.42,27.42,27.42,27.42,0
20120301|2008-08-08 11:30,8,27.09,27.09,27.09,27.09,0
20120301|2008-08-11 11:00,11,27.21,27.21,27.21,27.21,0
20120301|2008-08-12 11:00,12,27.93,27.93,27.93,27.93,0
20120301|2008-08-13 11:00,13,28.28,28.28,28.28,28.28,0
20120301|2008-08-14 11:00,14,27.95,27.95,27.95,27.95,0
20120301|2008-08-15 11:00,15,27.6,27.6,27.6,27.6,0
20120301|2008-08-18 11:30,18,28.07,28.07,28.07,28.07,0
20120301|2008-08-19 11:30,19,28.14,28.14,28.14,28.14,0
20120301|2008-08-20 11:00,20,28.93,28.93,28.93,28.93,0
20120301|2008-08-21 11:30,21,29.26,29.26,29.26,29.26,0
20120301|2008-08-22 11:00,22,29.13,29.13,29.13,29.13,0
20120301|2008-08-25 11:00,25,29.07,29.07,29.07,29.07,0
20120301|2008-08-26 11:00,26,29.25,29.25,29.25,29.25,0
20120301|2008-08-27 11:00,27,29.67,29.67,29.67,29.67,0
20120301|2008-08-28 11:00,28,29.74,29.74,29.74,29.74,0
20120301|2008-08-29 11:30,29,29.68,29.68,29.68,29.68,0
20120301|2008-09-01 11:00,1,29.45,29.45,29.45,29.45,0
20120301|2008-09-02 11:30,2,29.14,29.14,29.14,29.14,0
20120301|2008-09-03 11:30,3,28.91,28.91,28.91,28.91,0
20120301|2008-09-04 11:00,4,29.13,29.13,29.13,29.13,0
20120301|2008-09-05 11:00,5,28.86,28.86,28.86,28.86,0
20120301|2008-09-08 11:00,8,28.55,28.55,28.55,28.55,0
20120301|2008-09-09 11:00,9,27.06,27.06,27.06,27.06,0
20120301|2008-09-10 11:00,10,26.96,26.96,26.96,26.96,0
20120301|2008-09-12 11:00,12,28.07,28.07,28.07,28.07,0
20120301|2008-09-15 11:30,15,27.2,27.2,27.2,27.2,0
20120301|2008-09-16 11:30,16,27.07,27.07,27.07,27.07,0
20120301|2008-09-17 12:00,17,27.5,27.5,27.5,27.5,0
20120301|2008-09-18 11:00,18,28.04,28.04,28.04,28.04,0
20120301|2008-09-19 11:00,19,28.98,28.98,28.98,28.98,0
20120301|2008-09-22 11:00,22,29.15,29.15,29.15,29.15,0
20120301|2008-09-23 11:00,23,29.27,29.27,29.27,29.27,0
20120301|2008-09-24 11:30,24,28.69,28.69,28.69,28.69,0
20120301|2008-09-25 11:30,25,28.53,28.53,28.53,28.53,0
20120301|2008-09-26 11:00,26,28.5,28.5,28.5,28.5,0
20120301|2008-09-29 11:30,29,27.14,27.14,27.14,27.14,0
20120301|2008-09-30 11:00,30,26.23,26.23,26.23,26.23,0
20120301|2008-10-01 11:30,1,26.82,26.82,26.82,26.82,0
20120301|2008-10-02 11:30,2,27.1,27.1,27.1,27.1,0
20120301|2008-10-03 11:30,3,27.01,27.01,27.01,27.01,0
20120301|2008-10-06 11:30,6,25.9,25.9,25.9,25.9,0
20120301|2008-10-07 11:00,7,25.77,25.77,25.77,25.77,0
20120301|2008-10-08 11:30,8,25.29,25.29,25.29,25.29,0
20120301|2008-10-09 11:00,9,26.15,26.15,26.15,26.15,0
20120301|2008-10-10 11:00,10,25.44,25.44,25.44,25.44,0
20120301|2008-10-13 11:30,13,25.94,25.94,25.94,25.94,0
20120301|2008-10-14 11:00,14,26.34,26.34,26.34,26.34,0
20120301|2008-10-15 11:00,15,25.97,25.97,25.97,25.97,0
20120301|2008-10-16 11:00,16,25.45,25.45,25.45,25.45,0
20120301|2008-10-20 11:30,20,25.38,25.38,25.38,25.38,0
20120301|2008-10-21 11:00,21,24.73,24.73,24.73,24.73,0
20120301|2008-10-22 11:00,22,23.4,23.4,23.4,23.4,0
20120301|2008-10-23 11:00,23,23.48,23.48,23.48,23.48,0
20120301|2008-10-24 11:00,24,22.32,22.32,22.32,22.32,0
20120301|2008-10-27 12:30,27,20.51,20.51,20.51,20.51,0
20120301|2008-10-28 12:00,28,20.16,20.16,20.16,20.16,0
20120301|2008-10-29 12:00,29,21.01,21.01,21.01,21.01,0
20120301|2008-10-30 13:00,30,20.85,20.85,20.85,20.85,0
20120301|2008-10-31 12:30,31,20.68,20.68,20.68,20.68,0
20120301|2011-08-09 05:30,9,10.88,10.88,10.88,10.88,5
20120301|2011-08-10 06:30,10,11.78,11.78,11.78,11.78,10
20120301|2011-08-10 07:30,10,11.6,11.6,11.6,11.6,10
20120301|2011-08-24 07:00,24,13.35,13.35,13.35,13.35,7
20120301|2011-09-13 04:00,13,12.1,12.1,12.1,12.1,2
20120301|2011-09-23 10:30,23,11.46,11.46,11.46,11.46,1
20120301|2011-10-07 10:00,7,10.44,10.44,10.44,10.44,10
20120301|2011-10-27 05:30,27,10.5,10.5,10.5,10.5,7
20120301|2011-11-03 07:30,3,9.8,9.8,9.8,9.8,7
20120301|2011-11-08 04:00,8,10.05,10.05,10.05,10.05,4
20120301|2011-11-18 01:30,18,9.57,9.61,9.57,9.57,60
20120301|2011-11-18 02:00,18,9.5,9.54,9.5,9.54,40
20120301|2011-11-18 03:00,18,9.37,9.37,9.37,9.37,25
20120301|2011-11-18 06:30,18,9.5,9.5,9.5,9.5,2
20120301|2011-11-21 07:30,21,8.95,8.95,8.95,8.95,1
20120301|2011-11-21 09:00,21,9,9,9,9,4
20120301|2011-11-21 10:00,21,9,9,9,9,1
20120301|2011-11-21 10:30,21,9,9,9,9,1
20120301|2011-11-28 03:30,28,8.2,8.2,8.2,8.2,25
20120301|2011-11-28 05:30,28,8.2,8.2,8.2,8.2,1
20120301|2011-11-28 06:30,28,8.49,8.49,8.49,8.49,3
20120301|2011-11-29 06:30,29,8,8,8,8,1
20120301|2011-12-01 02:00,1,8.23,8.23,8.23,8.23,3
20120301|2011-12-01 02:30,1,8.13,8.13,8.13,8.13,18
20120301|2011-12-01 03:30,1,8.17,8.17,8.17,8.17,3
20120301|2011-12-01 05:30,1,8.09,8.09,8.09,8.09,1
20120301|2011-12-01 07:30,1,8.17,8.17,8.12,8.12,2
20120301|2011-12-01 08:30,1,8.12,8.12,8.12,8.12,1
20120301|2011-12-01 09:00,1,8.12,8.14,8.12,8.12,3
20120301|2011-12-02 07:30,2,7.85,7.85,7.85,7.85,5
20120301|2011-12-02 09:00,2,7.9,7.9,7.9,7.9,5
20120301|2011-12-02 09:30,2,7.9,7.9,7.9,7.9,3
20120301|2011-12-02 10:30,2,7.95,7.95,7.95,7.95,5
20120301|2011-12-05 02:00,5,7.8,7.8,7.77,7.77,5
20120301|2011-12-05 05:00,5,7.75,7.75,7.75,7.75,10
20120301|2011-12-05 09:00,5,7.58,7.58,7.58,7.58,3
20120301|2011-12-06 07:00,6,7.19,7.19,7.19,7.19,10
20120301|2011-12-06 10:00,6,7.21,7.21,7.21,7.21,3
20120301|2011-12-06 10:30,6,7.3,7.3,7.3,7.3,3
20120301|2011-12-07 08:00,7,7.2,7.2,7.2,7.2,20
20120301|2011-12-08 05:30,8,7.48,7.49,7.48,7.49,4
20120301|2011-12-08 08:00,8,7.62,7.62,7.62,7.62,5
20120301|2011-12-08 10:00,8,7.5,7.5,7.5,7.5,3
20120301|2011-12-13 07:30,13,7.25,7.25,7.25,7.25,3
20120301|2011-12-13 09:00,13,7.31,7.31,7.31,7.31,4
20120301|2011-12-13 10:30,13,7.2,7.2,7.16,7.16,10
20120301|2011-12-14 09:00,14,6.55,6.55,6.55,6.55,10
20120301|2011-12-14 10:30,14,6.55,6.55,6.55,6.55,2
20120301|2011-12-19 09:00,19,6.97,6.97,6.97,6.97,1
20120301|2011-12-20 02:00,20,7.25,7.25,7.25,7.25,25
20120301|2011-12-20 06:30,20,8.35,8.35,8.34,8.34,10
20120301|2011-12-21 01:00,21,8.4,8.4,8.4,8.4,25
20120301|2011-12-21 04:00,21,8.16,8.16,8.16,8.16,9
20120301|2011-12-21 05:00,21,8.16,8.16,8.16,8.16,6
20120301|2011-12-21 06:00,21,8.05,8.05,8.05,8.05,25
20120301|2011-12-21 06:30,21,7.92,7.92,7.92,7.92,1
20120301|2011-12-21 09:30,21,8.05,8.05,8.05,8.05,2
20120301|2011-12-21 10:30,21,8.06,8.06,8.06,8.06,2
20120301|2011-12-22 10:30,22,7.75,7.75,7.75,7.75,100
20120301|2011-12-28 10:30,28,7.5,7.5,7.5,7.5,4
20120301|2011-12-29 01:00,29,7.5,7.5,7.5,7.5,1
20120301|2011-12-29 02:30,29,7.5,7.5,7.5,7.5,95
20120301|2011-12-29 05:30,29,7.4,7.4,7.35,7.35,110
20120301|2011-12-29 06:00,29,7.35,7.35,7.35,7.35,100
20120301|2011-12-29 07:30,29,7.35,7.35,7.35,7.35,10
20120301|2011-12-29 08:00,29,7.35,7.35,7.35,7.35,20
20120301|2011-12-29 08:30,29,7.25,7.25,7.25,7.25,100
20120301|2011-12-29 09:00,29,7.25,7.25,7.25,7.25,5
20120301|2012-01-03 02:30,3,6.62,6.62,6.62,6.62,3
20120301|2012-01-03 04:00,3,6.47,6.5,6.47,6.5,6
20120301|2012-01-03 05:00,3,6.7,6.7,6.7,6.7,3
20120301|2012-01-03 06:30,3,6.64,6.64,6.64,6.64,13
20120301|2012-01-03 07:30,3,6.64,6.64,6.57,6.57,7
20120301|2012-01-03 08:00,3,6.58,6.6,6.57,6.57,12
20120301|2012-01-03 10:30,3,6.42,6.42,6.39,6.42,7
20120301|2012-01-04 09:00,4,6.18,6.18,6.18,6.18,3
20120301|2012-01-06 03:00,6,6.2,6.2,6.2,6.2,3
20120301|2012-01-10 02:30,10,6.6,6.6,6.6,6.6,2
20120301|2012-01-10 08:30,10,6.82,6.82,6.82,6.82,2
20120301|2012-01-11 05:30,11,6.87,6.87,6.87,6.87,12
20120301|2012-01-12 01:00,12,6.71,6.71,6.71,6.71,1
20120301|2012-01-12 09:30,12,6.96,6.96,6.96,6.96,1
20120301|2012-01-16 05:30,16,6.47,6.47,6.47,6.47,10
20120301|2012-01-17 05:00,17,6.58,6.58,6.58,6.58,20
20120301|2012-01-18 04:30,18,6.8,6.8,6.8,6.8,15
20120301|2012-01-18 07:00,18,6.8,6.8,6.8,6.8,1
20120301|2012-01-20 07:00,20,7.19,7.19,7.19,7.19,10
20120301|2012-01-23 05:00,23,6.92,6.92,6.92,6.92,5
20120301|2012-01-24 10:00,24,7.36,7.36,7.36,7.36,7
20120301|2012-01-24 10:30,24,7.23,7.23,7.23,7.23,6
20120301|2012-01-25 03:00,25,7.47,7.47,7.44,7.44,6
20120301|2012-01-25 03:30,25,7.35,7.35,7.35,7.35,10
20120301|2012-01-25 08:30,25,7.32,7.32,7.32,7.32,1
20120301|2012-01-25 10:30,25,7.37,7.37,7.37,7.37,1
20120301|2012-01-27 01:30,27,7.63,7.63,7.63,7.63,10
20120301|2012-01-27 04:00,27,7.74,7.74,7.74,7.74,5
20120301|2012-01-27 04:30,27,7.74,7.74,7.74,7.74,10
20120301|2012-01-27 05:30,27,7.8,7.8,7.8,7.8,10
20120301|2012-01-27 08:30,27,7.9,7.9,7.9,7.9,7
20120301|2012-01-27 09:00,27,7.9,7.9,7.9,7.9,3
20120301|2012-01-27 10:30,27,7.95,7.95,7.95,7.95,1
20120301|2012-01-30 10:30,30,7.68,7.68,7.68,7.68,8
20120301|2012-02-01 07:30,1,8.11,8.11,8.06,8.06,27
20120301|2012-02-01 09:30,1,8.13,8.13,8.13,8.13,1
20120301|2012-02-01 10:00,1,8.28,8.28,8.28,8.28,6
20120301|2012-02-02 04:00,2,8.47,8.47,8.47,8.47,1
20120301|2012-02-02 04:30,2,8.5,8.5,8.5,8.5,1
20120301|2012-02-02 05:00,2,8.55,8.55,8.55,8.55,1
20120301|2012-02-02 06:00,2,8.54,8.54,8.54,8.54,1
20120301|2012-02-02 10:30,2,8.54,8.54,8.54,8.54,2
20120301|2012-02-03 04:30,3,8.35,8.4,8.35,8.4,15
20120301|2012-02-03 05:00,3,8.35,8.35,8.35,8.35,5
20120301|2012-02-07 01:00,7,8.54,8.54,8.54,8.54,1
20120301|2012-02-08 02:00,8,8.3,8.3,8.3,8.3,1
20120301|2012-02-08 06:30,8,8.37,8.37,8.37,8.37,1
20120301|2012-02-09 03:00,9,8.12,8.12,8.12,8.12,1
20120301|2012-02-09 03:30,9,8.16,8.16,8.16,8.16,1
20120301|2012-02-09 04:00,9,8.16,8.16,8.09,8.09,5
20120301|2012-02-09 07:30,9,8.08,8.08,8.08,8.08,1
20120301|2012-02-09 08:00,9,8.01,8.01,8.01,8.01,1
20120301|2012-02-09 08:30,9,7.83,7.88,7.83,7.88,4
20120301|2012-02-09 10:30,9,7.91,7.91,7.83,7.83,12
20120301|2012-02-10 01:00,10,7.7,7.7,7.7,7.7,17
20120301|2012-02-10 04:00,10,7.56,7.56,7.56,7.56,1
20120301|2012-02-10 05:30,10,7.6,7.66,7.6,7.66,2
20120301|2012-02-10 10:30,10,7.7,7.74,7.7,7.74,3
20120301|2012-02-14 04:30,14,7.72,7.72,7.72,7.72,4
20120301|2012-02-14 08:00,14,7.66,7.66,7.66,7.66,1
20120301|2012-02-14 09:30,14,7.75,7.77,7.75,7.77,5
20120301|2012-02-16 05:00,16,8.04,8.04,8.04,8.04,25
20120301|2012-02-16 05:30,16,8.46,8.46,8.46,8.46,1
20120301|2012-02-16 07:30,16,8.71,8.82,8.71,8.82,2
20120301|2012-02-20 04:30,20,8.78,8.78,8.78,8.78,2
20120301|2012-02-20 08:00,20,8.92,8.92,8.92,8.92,5
20120301|2012-02-21 08:00,21,8.55,8.55,8.55,8.55,1
20120301|2012-02-24 06:30,24,8.96,8.96,8.96,8.96,10
20120301|2012-02-28 02:00,28,9.17,9.17,9.17,9.17,4
20120301|2012-02-28 02:30,28,9.17,9.17,9.17,9.17,1
20120301|2012-02-28 04:00,28,9.06,9.06,9.06,9.06,5
20120301|2012-02-28 05:00,28,8.96,8.96,8.89,8.89,30
20120301|2012-02-28 05:30,28,8.85,8.85,8.85,8.85,30
20120301|2012-02-28 08:30,28,8.75,8.75,8.68,8.68,6
20120301|2012-02-29 08:30,29,8.68,8.68,8.68,8.68,1
20120301|2012-02-29 10:30,29,8.45,8.45,8.45,8.45,5
20120301|2012-03-01 03:00,1,8.57,8.63,8.57,8.63,2
20120301|2012-03-01 04:00,1,8.64,8.64,8.64,8.64,2
20120301|2012-03-01 04:30,1,8.63,8.63,8.63,8.63,2
20120301|2012-03-01 09:30,1,8.61,8.61,8.61,8.61,45
20120301|2012-03-02 06:30,2,8.88,8.88,8.88,8.88,7
20120301|2012-03-02 08:00,2,9,9,9,9,2
20120301|2012-03-05 03:30,5,8.68,8.68,8.59,8.59,8
20120301|2012-03-05 04:00,5,8.58,8.58,8.58,8.58,1
20120301|2012-03-05 04:30,5,8.64,8.65,8.63,8.65,17
20120301|2012-03-05 05:30,5,8.7,8.7,8.7,8.7,5
20120301|2012-03-05 09:00,5,8.61,8.61,8.61,8.61,1
20120301|2012-03-05 09:30,5,8.62,8.62,8.62,8.62,25
20120301|2012-03-05 10:00,5,8.66,8.66,8.66,8.66,25
20120301|2012-03-06 04:30,6,8.45,8.45,8.45,8.45,2
20120301|2012-03-06 05:30,6,8.49,8.49,8.41,8.41,36
20120301|2012-03-06 08:00,6,8.25,8.25,8.25,8.25,5
20120301|2012-03-06 08:30,6,8.31,8.31,8.31,8.31,6
20120301|2012-03-06 09:00,6,8.4,8.4,8.4,8.4,1
20120301|2012-03-06 09:30,6,8.4,8.4,8.4,8.4,15
20120301|2012-03-06 10:00,6,8.3,8.3,8.3,8.3,1
20120301|2012-03-07 02:00,7,8.45,8.45,8.45,8.45,10
20120301|2012-03-07 03:00,7,8.5,8.5,8.5,8.5,10
20120301|2012-03-07 03:30,7,8.5,8.5,8.5,8.5,2
20120301|2012-03-07 04:30,7,8.46,8.46,8.46,8.46,4
20120301|2012-03-07 06:00,7,8.55,8.55,8.55,8.55,10
20120301|2012-03-07 06:30,7,8.53,8.53,8.53,8.53,10
20120301|2012-03-07 10:30,7,8.38,8.38,8.38,8.38,1
20120301|2012-03-08 09:00,8,8.48,8.48,8.48,8.48,1
20120301|2012-03-08 10:30,8,8.27,8.27,8.27,8.27,1
20120301|2012-03-09 02:30,9,8.17,8.17,8.17,8.17,1
20120301|2012-03-09 03:00,9,8.19,8.19,8.19,8.19,12
20120301|2012-03-09 03:30,9,8.2,8.2,8.2,8.2,10
20120301|2012-03-09 04:00,9,8.15,8.15,8.15,8.15,3
20120301|2012-03-09 05:00,9,7.99,7.99,7.99,7.99,4
20120301|2012-03-09 06:00,9,7.98,7.98,7.98,7.98,1
20120301|2012-03-09 07:00,9,7.93,7.93,7.93,7.93,3
20120301|2012-03-09 08:00,9,7.83,7.83,7.83,7.83,1
20120301|2012-03-09 08:30,9,7.71,7.71,7.67,7.67,16
20120301|2012-03-09 09:00,9,7.95,7.95,7.95,7.95,4
20120301|2012-03-09 09:30,9,7.92,7.92,7.92,7.92,1
20120301|2012-03-09 10:00,9,7.92,7.92,7.92,7.92,2
20120301|2012-03-09 10:30,9,7.82,7.92,7.82,7.87,11
20120301|2012-03-12 05:00,12,7.74,7.74,7.74,7.74,10
20120301|2012-03-12 06:00,12,7.57,7.57,7.57,7.57,4
20120301|2012-03-12 08:30,12,7.7,7.7,7.7,7.7,5
20120301|2012-03-12 10:30,12,7.72,7.72,7.69,7.69,19
20120301|2012-03-12 11:00,12,7.65,7.65,7.65,7.65,10
20120301|2012-03-13 04:00,13,7.72,7.72,7.72,7.72,1
20120301|2012-03-13 06:00,13,7.61,7.61,7.61,7.61,1
20120301|2012-03-13 07:30,13,7.58,7.58,7.52,7.52,33
20120301|2012-03-13 11:00,13,7.58,7.58,7.58,7.58,5
20120301|2012-03-13 11:30,13,7.6,7.6,7.6,7.6,16
20120301|2012-03-14 03:00,14,7.76,7.76,7.71,7.71,7
20120301|2012-03-14 04:00,14,7.81,7.81,7.81,7.81,7
20120301|2012-03-14 04:30,14,7.84,7.84,7.84,7.84,7
20120301|2012-03-14 06:00,14,7.95,7.95,7.95,7.95,1
20120301|2012-03-14 06:30,14,7.9,7.91,7.9,7.91,20
20120301|2012-03-14 07:00,14,7.95,7.95,7.95,7.95,6
20120301|2012-03-14 07:30,14,7.99,7.99,7.99,7.99,1
20120301|2012-03-14 08:30,14,7.94,7.94,7.94,7.94,1
20120301|2012-03-14 09:30,14,7.97,7.97,7.97,7.97,5
20120301|2012-03-14 10:00,14,7.95,7.95,7.93,7.93,3
20120301|2012-03-14 11:00,14,7.87,7.87,7.86,7.86,2
20120301|2012-03-14 11:30,14,7.96,7.96,7.96,7.96,1
20120301|2012-03-15 03:30,15,7.89,7.89,7.88,7.88,3
20120301|2012-03-15 04:00,15,7.83,7.83,7.78,7.8,28
20120301|2012-03-15 04:30,15,7.82,7.84,7.82,7.84,2
20120301|2012-03-15 05:00,15,7.86,7.86,7.86,7.86,1
20120301|2012-03-15 07:00,15,8.01,8.01,8.01,8.01,1
20120301|2012-03-15 08:00,15,8.01,8.02,8.01,8.02,2
20120301|2012-03-15 10:00,15,7.83,7.83,7.78,7.78,6
20120301|2012-03-16 04:00,16,7.81,7.81,7.81,7.81,1
20120301|2012-03-16 05:00,16,7.65,7.65,7.65,7.65,15
20120301|2012-03-16 06:00,16,7.63,7.63,7.63,7.63,16
20120301|2012-03-16 07:00,16,7.6,7.6,7.58,7.58,3
20120301|2012-03-16 07:30,16,7.58,7.58,7.58,7.58,1
20120301|2012-03-16 10:00,16,7.73,7.73,7.73,7.73,2
20120301|2012-03-16 10:30,16,7.64,7.64,7.64,7.64,1
20120301|2012-03-19 04:30,19,7.66,7.66,7.62,7.62,19
20120301|2012-03-19 05:30,19,7.64,7.64,7.6,7.6,17
20120301|2012-03-19 06:00,19,7.63,7.63,7.63,7.63,1
20120301|2012-03-19 06:30,19,7.63,7.63,7.63,7.63,1
20120301|2012-03-19 07:00,19,7.51,7.51,7.51,7.51,1
20120301|2012-03-19 11:00,19,7.55,7.55,7.55,7.55,12
20120301|2012-03-19 11:30,19,7.61,7.61,7.61,7.61,1
20120301|2012-03-20 02:00,20,7.51,7.51,7.51,7.51,1
20120301|2012-03-20 03:00,20,7.45,7.45,7.45,7.45,1
20120301|2012-03-20 03:30,20,7.45,7.45,7.42,7.42,4
20120301|2012-03-20 05:00,20,7.3,7.33,7.3,7.31,8
20120301|2012-03-20 07:00,20,7.3,7.3,7.3,7.3,2
20120301|2012-03-20 07:30,20,7.32,7.32,7.32,7.32,25
20120301|2012-03-20 08:30,20,7.25,7.25,7.25,7.25,15
20120301|2012-03-20 09:00,20,7.25,7.25,7.25,7.25,1
20120301|2012-03-20 11:30,20,7.17,7.17,7.17,7.17,1
20120301|2012-03-21 02:00,21,6.97,6.97,6.97,6.97,1
20120301|2012-03-21 02:30,21,6.94,6.94,6.94,6.94,1
20120301|2012-03-21 03:00,21,6.93,6.93,6.93,6.93,1
20120301|2012-03-21 04:00,21,7.1,7.1,7.05,7.05,25
20120301|2012-03-21 04:30,21,7.05,7.05,7.05,7.05,15
20120301|2012-03-21 05:30,21,7.11,7.12,7.1,7.1,44
20120301|2012-03-21 07:00,21,7.1,7.1,7.1,7.1,1
20120301|2012-03-21 07:30,21,7.05,7.05,7.05,7.05,2
20120301|2012-03-21 08:30,21,7.05,7.05,7.05,7.05,1
20120301|2012-03-21 10:30,21,7.12,7.12,7.11,7.11,16
20120301|2012-03-21 11:00,21,7.19,7.19,7.19,7.19,1
20120301|2012-03-21 11:30,21,7.28,7.28,7.28,7.28,1
20120301|2012-03-22 02:30,22,7.15,7.15,7.05,7.05,30
20120301|2012-03-22 03:00,22,7.05,7.05,7.05,7.05,1
20120301|2012-03-22 04:00,22,7,7,7,7,1
20120301|2012-03-22 07:30,22,7.05,7.05,7.05,7.05,1
20120301|2012-03-22 08:00,22,7.05,7.05,6.97,6.97,11
20120301|2012-03-22 08:30,22,6.82,6.82,6.81,6.81,10
20120301|2012-03-22 09:00,22,6.87,6.87,6.87,6.87,15
20120301|2012-03-22 09:30,22,6.84,6.84,6.83,6.83,11
20120301|2012-03-23 04:30,23,6.9,6.9,6.86,6.86,11
20120301|2012-03-23 05:00,23,6.84,6.84,6.75,6.75,68
20120301|2012-03-23 05:30,23,6.78,6.8,6.77,6.8,30
20120301|2012-03-23 06:00,23,6.8,6.81,6.8,6.8,6
20120301|2012-03-23 07:00,23,6.67,6.67,6.67,6.67,10
20120301|2012-03-23 07:30,23,6.7,6.7,6.7,6.7,10
20120301|2012-03-26 03:30,26,6.66,6.66,6.66,6.66,4
20120301|2012-03-26 04:00,26,6.66,6.66,6.66,6.66,1
20120301|2012-03-26 05:30,26,6.65,6.65,6.65,6.65,2
20120301|2012-03-26 06:30,26,6.55,6.55,6.55,6.55,277
20120301|2012-03-26 07:00,26,6.56,6.56,6.56,6.56,2
20120301|2012-03-26 08:00,26,6.58,6.58,6.58,6.58,2
20120301|2012-03-26 08:30,26,6.5,6.5,6.5,6.5,1
20120301|2012-03-26 09:00,26,6.56,6.56,6.55,6.56,4
20120301|2012-03-26 09:30,26,6.58,6.58,6.58,6.58,10
20120301|2012-03-26 10:00,26,6.65,6.65,6.65,6.65,1
20120301|2012-03-26 10:30,26,6.65,6.85,6.65,6.85,39
20120401|2012-02-29 04:00,29,8.56,8.56,8.56,8.56,1
20120401|2012-03-08 10:30,8,8.28,8.28,8.28,8.28,1
20120401|2012-03-09 03:00,9,8.2,8.2,8.2,8.2,10
20120401|2012-03-09 05:30,9,8,8.03,8,8.03,7
20120401|2012-03-09 07:30,9,8,8,8,8,8
20120401|2012-03-13 03:00,13,7.84,7.85,7.81,7.83,83
20120401|2012-03-13 04:00,13,7.73,7.73,7.73,7.73,1
20120401|2012-03-13 04:30,13,7.67,7.67,7.67,7.67,25
20120401|2012-03-13 07:30,13,7.57,7.57,7.54,7.54,4
20120401|2012-03-13 08:00,13,7.51,7.53,7.51,7.53,12
20120401|2012-03-13 08:30,13,7.5,7.5,7.5,7.5,1
20120401|2012-03-20 07:00,20,7.29,7.29,7.29,7.29,5
20120401|2012-03-20 11:30,20,7.02,7.02,7.02,7.02,2
20120401|2012-03-21 02:30,21,7,7,7,7,5
20120401|2012-03-21 07:30,21,7.02,7.02,7.02,7.02,3
20120401|2012-03-21 09:00,21,7.02,7.02,7.02,7.02,2
20120401|2012-03-22 03:00,22,7.02,7.02,7,7.02,13
20120401|2012-03-22 03:30,22,7,7,6.98,6.98,7
20120401|2012-03-22 04:00,22,7,7,7,7,1
20120401|2012-03-22 08:00,22,7,7,6.98,6.98,16
20120401|2012-03-22 08:30,22,6.85,6.9,6.85,6.9,30
20120401|2012-03-27 01:30,27,7.09,7.09,7.09,7.09,22
20120401|2012-03-27 03:00,27,7.09,7.09,7.09,7.09,10
20120401|2012-03-27 05:00,27,6.98,6.98,6.98,6.98,1
20120401|2012-03-27 05:30,27,7.05,7.05,7.05,7.05,2
20120401|2012-03-27 06:00,27,7.01,7.01,7.01,7.01,1
20120401|2012-03-27 08:00,27,7.08,7.08,7.08,7.08,10
20120401|2012-03-27 08:30,27,7.1,7.15,7.1,7.15,17
20120401|2012-03-27 10:00,27,7.04,7.04,7.04,7.04,10
20120401|2012-03-27 10:30,27,7.15,7.15,7.15,7.15,8
20120401|2012-03-28 05:30,28,7.16,7.16,7.16,7.16,45
20120401|2012-03-28 06:00,28,7.16,7.16,7.16,7.16,30
20120401|2012-03-28 06:30,28,7.2,7.2,7.2,7.2,10
20120401|2012-03-28 07:00,28,7.16,7.16,7.16,7.16,1
20120401|2012-03-28 08:00,28,7.09,7.09,7.09,7.09,6
20120401|2012-03-28 10:00,28,7.01,7.04,7.01,7.04,8
20120401|2012-03-28 10:30,28,7.04,7.04,7.04,7.04,11
20120401|2012-03-29 01:30,29,7.08,7.1,7.08,7.1,20
20120401|2012-03-29 04:00,29,7.2,7.2,7.2,7.2,1
20120401|2012-03-29 04:30,29,7.11,7.11,7.11,7.11,10
20120401|2012-03-29 05:00,29,7.11,7.11,7.11,7.11,20
20120401|2012-03-29 05:30,29,7.11,7.11,7.11,7.11,10
20120401|2012-03-29 06:00,29,7.12,7.12,7.08,7.08,11
20120401|2012-03-29 08:00,29,7,7,7,7,10
20120401|2012-03-29 08:30,29,6.98,7,6.98,7,6
20120401|2012-03-29 09:00,29,6.95,6.95,6.9,6.9,8
20120401|2012-03-29 10:30,29,6.75,6.75,6.72,6.72,4
20120401|2012-03-30 04:00,30,6.89,6.89,6.89,6.89,3
20120401|2012-03-30 04:30,30,6.94,6.94,6.94,6.94,15
20120401|2012-03-30 05:00,30,6.88,6.88,6.87,6.87,29
20120401|2012-03-30 06:30,30,6.93,6.93,6.93,6.93,1
20120401|2012-03-30 08:30,30,6.79,6.79,6.77,6.77,21
20120401|2012-03-30 09:30,30,6.76,6.76,6.76,6.76,20
20120401|2012-03-30 10:00,30,6.82,6.82,6.82,6.82,1
20120401|2012-04-02 05:00,2,6.89,6.89,6.78,6.78,23
20120401|2012-04-02 07:30,2,6.6,6.6,6.6,6.6,2
20120401|2012-04-02 08:00,2,6.56,6.56,6.56,6.56,1
20120401|2012-04-03 01:30,3,6,6.05,6,6,32
20120401|2012-04-03 02:00,3,5.99,6,5.94,5.94,28
20120401|2012-04-03 02:30,3,5.95,5.95,5.95,5.95,1
20120401|2012-04-03 07:30,3,6.16,6.16,6.16,6.16,8
20120401|2012-04-03 08:30,3,6.3,6.3,6.3,6.3,1
20120401|2012-04-04 06:30,4,6.24,6.24,6.24,6.24,10
20120401|2012-04-04 07:30,4,6.1,6.1,6.1,6.1,11
20120401|2012-04-04 09:30,4,6.1,6.1,5.92,5.92,30
20120401|2012-04-04 10:00,4,6,6,5.89,5.89,14
20120401|2012-04-04 10:30,4,5.98,6.1,5.98,6.1,9
20120401|2012-04-05 02:30,5,6.43,6.43,6.43,6.43,2
20120401|2012-04-05 04:30,5,6.19,6.19,6.19,6.19,2
20120401|2012-04-05 09:00,5,6.5,6.5,6.5,6.5,3
20120401|2012-04-05 09:30,5,6.55,6.6,6.55,6.6,3
20120401|2012-04-10 03:30,10,6.52,6.52,6.52,6.52,3
20120401|2012-04-10 10:30,10,6.77,6.77,6.77,6.77,11
20120401|2012-04-11 03:00,11,6.7,6.7,6.63,6.63,45
20120401|2012-04-11 04:00,11,6.7,6.7,6.7,6.7,6
20120401|2012-04-11 05:00,11,6.68,6.68,6.65,6.65,2
20120401|2012-04-11 05:30,11,6.66,6.66,6.66,6.66,4
20120401|2012-04-11 07:30,11,6.63,6.63,6.63,6.63,8
20120401|2012-04-12 06:30,12,6.89,6.89,6.89,6.89,1
20120401|2012-04-12 07:30,12,6.88,6.88,6.85,6.85,3
20120401|2012-04-12 08:00,12,6.9,6.9,6.9,6.9,5
20120401|2012-04-12 08:30,12,6.9,6.9,6.9,6.9,1
20120401|2012-04-13 03:00,13,7.1,7.1,7.1,7.1,1
20120401|2012-04-13 04:00,13,7.15,7.15,7.15,7.15,1
20120401|2012-04-13 04:30,13,7.16,7.16,7.16,7.16,3
20120401|2012-04-13 05:30,13,7.12,7.12,7.12,7.12,1
20120401|2012-04-13 08:00,13,7.11,7.11,7.11,7.11,7
20120401|2012-04-13 09:30,13,7.13,7.14,7.13,7.14,30
20120401|2012-04-13 10:00,13,7.15,7.15,7.15,7.15,20
20120401|2012-04-13 10:30,13,7.18,7.2,7.18,7.2,15
20120401|2012-04-16 01:30,16,6.85,6.85,6.85,6.85,1
20120401|2012-04-16 02:00,16,6.8,6.81,6.8,6.8,41
20120401|2012-04-16 02:30,16,6.8,6.8,6.8,6.8,2
20120401|2012-04-16 03:00,16,6.8,6.8,6.8,6.8,3
20120401|2012-04-16 08:00,16,6.8,6.8,6.8,6.8,9
20120401|2012-04-16 10:00,16,6.76,6.76,6.76,6.76,4
20120401|2012-04-17 06:30,17,6.91,6.91,6.91,6.91,60
20120401|2012-04-17 08:00,17,7.02,7.06,7.02,7.06,34
20120401|2012-04-17 08:30,17,7.06,7.06,7.03,7.03,19
20120401|2012-04-17 10:00,17,7.03,7.03,7.03,7.03,7
20120401|2012-04-17 10:30,17,7.03,7.03,7.03,7.03,10
20120401|2012-04-18 01:00,18,7.13,7.13,7.13,7.13,20
20120401|2012-04-18 01:30,18,7.13,7.18,7.13,7.18,46
20120401|2012-04-18 02:00,18,7.2,7.22,7.18,7.18,9
20120401|2012-04-18 02:30,18,7.16,7.16,7.16,7.16,1
20120401|2012-04-18 05:00,18,7.22,7.22,7.22,7.22,5
20120401|2012-04-18 06:30,18,7.16,7.17,7.16,7.17,10
20120401|2012-04-18 07:00,18,7.17,7.2,7.17,7.2,15
20120401|2012-04-18 09:00,18,7.22,7.22,7.18,7.18,8
20120401|2012-04-18 10:00,18,7.18,7.18,7.18,7.18,1
20120401|2012-04-18 10:30,18,7.2,7.2,7.18,7.18,5
20120401|2012-04-19 02:30,19,7.1,7.1,7.1,7.1,1
20120401|2012-04-19 06:00,19,7.11,7.11,7.11,7.11,1
20120401|2012-04-19 07:30,19,7.01,7.01,7.01,7.01,2
20120401|2012-04-19 08:00,19,7.06,7.06,7.06,7.06,1
20120401|2012-04-19 09:30,19,7.34,7.34,7.34,7.34,1
20120401|2012-04-19 10:30,19,7.3,7.32,7.3,7.32,45
20120401|2012-04-20 10:00,20,7.37,7.38,7.35,7.35,105
20120401|2012-04-20 10:30,20,7.32,7.32,7.32,7.32,20
20120401|2012-04-23 02:00,23,7.25,7.25,7.25,7.25,1
20120401|2012-04-23 05:00,23,7.15,7.15,7.15,7.15,3
20120401|2012-04-23 07:30,23,7.15,7.15,7.14,7.14,8
20120401|2012-04-23 10:00,23,7.1,7.1,7.1,7.1,15
20120401|2012-04-24 07:30,24,7,7,6.97,6.97,13
20120401|2012-04-24 09:00,24,7.05,7.09,7.05,7.09,32
20120401|2012-04-24 10:30,24,7.05,7.05,7.05,7.05,1
20120401|2012-04-25 02:00,25,7.09,7.09,7.09,7.09,16
20120401|2012-04-25 03:00,25,7.09,7.09,7.09,7.09,1
20120401|2012-04-25 03:30,25,7.09,7.09,7.09,7.09,10
20120401|2012-04-25 05:00,25,7.06,7.06,7.06,7.06,2
20120401|2012-04-25 06:30,25,7.07,7.07,7.07,7.07,127
20120401|2012-04-25 07:00,25,7.05,7.05,7.05,7.05,2
20120401|2012-04-26 01:00,26,7.02,7.02,7.02,7.02,1
20120401|2012-04-26 01:30,26,7.16,7.16,7.1,7.1,2
20120401|2012-04-26 03:00,26,7.08,7.08,7.08,7.08,1
20120401|2012-04-26 04:00,26,7.1,7.1,7.1,7.1,7
20120401|2012-04-26 04:30,26,7.12,7.12,7.1,7.1,11
20120401|2012-04-26 07:00,26,7.19,7.19,7.19,7.19,75
20120401|2012-04-26 07:30,26,7.19,7.19,7.19,7.19,9
20120401|2012-04-26 08:00,26,7.18,7.18,7.18,7.18,3
20120401|2012-04-26 09:30,26,7.24,7.24,7.24,7.24,10
20120401|2012-04-26 10:00,26,7.2,7.2,7.18,7.18,20
20120401|2012-04-27 02:00,27,7.15,7.15,7.13,7.13,2
20120401|2012-04-27 03:30,27,7.17,7.17,7.17,7.17,6
20120401|2012-04-27 04:00,27,7.17,7.17,7.17,7.17,10
20120401|2012-04-27 04:30,27,7.22,7.22,7.22,7.22,21
20120401|2012-04-27 07:30,27,7.27,7.27,7.27,7.27,15
20120401|2012-04-27 08:00,27,7.27,7.27,7.27,7.27,1
20120401|2012-04-30 09:00,30,7.32,7.43,7.32,7.43,20
20120401|2012-04-30 10:30,30,7.5,7.5,7.48,7.48,10
20120501|2012-05-02 01:30,2,7.5,7.5,7.5,7.5,1
20120501|2012-05-02 04:00,2,7.33,7.33,7.33,7.33,5
20120501|2012-05-02 05:00,2,7.36,7.36,7.36,7.36,10
20120501|2012-05-02 09:30,2,7.2,7.2,7.2,7.2,1
20120501|2012-05-02 10:00,2,7.2,7.2,7.2,7.2,4
20120501|2012-05-02 10:30,2,7.15,7.15,7.15,7.15,1
20120501|2012-05-03 08:30,3,7.01,7.03,7.01,7.03,7
20120501|2012-05-04 04:30,4,6.75,6.75,6.75,6.75,5
20120501|2012-05-04 10:30,4,6.64,6.64,6.64,6.64,2
20120501|2012-05-07 05:30,7,6.48,6.48,6.48,6.48,1
20120501|2012-05-07 10:00,7,6.63,6.63,6.63,6.63,25
20120501|2012-05-08 01:00,8,6.58,6.58,6.58,6.58,1
20120501|2012-05-08 04:30,8,6.58,6.58,6.58,6.58,15
20120501|2012-05-08 06:30,8,6.81,6.81,6.81,6.81,1
20120501|2012-05-08 07:30,8,6.72,6.73,6.72,6.73,11
20120501|2012-05-08 08:00,8,6.8,6.8,6.8,6.8,4
20120501|2012-05-08 10:30,8,6.65,6.66,6.65,6.66,26
20120501|2012-05-09 10:30,9,6.65,6.66,6.65,6.66,2
20120501|2012-05-10 08:00,10,6.73,6.73,6.73,6.73,1
20120501|2012-05-10 08:30,10,6.7,6.7,6.7,6.7,5
20120501|2012-05-11 08:00,11,6.57,6.61,6.57,6.6,23
20120501|2012-05-11 08:30,11,6.6,6.61,6.6,6.61,27
20120501|2012-05-11 09:00,11,6.65,6.65,6.6,6.63,34
20120501|2012-05-11 09:30,11,6.65,6.65,6.65,6.65,10
20120501|2012-05-11 10:00,11,6.66,6.7,6.66,6.7,12
20120501|2012-05-11 10:30,11,6.7,6.74,6.7,6.74,37
20120501|2012-05-14 08:30,14,6.44,6.48,6.44,6.48,2
20120501|2012-05-15 06:00,15,6.5,6.5,6.5,6.5,5
20120501|2012-05-15 07:30,15,6.53,6.53,6.53,6.53,27
20120501|2012-05-16 02:30,16,6.25,6.25,6.25,6.25,3
20120501|2012-05-16 10:30,16,6.39,6.55,6.39,6.52,29
20120501|2012-05-18 02:30,18,6.32,6.32,6.32,6.32,1
20120501|2012-05-18 04:00,18,6.37,6.37,6.37,6.37,1
20120501|2012-05-18 05:00,18,6.39,6.39,6.39,6.39,3
20120501|2012-05-18 05:30,18,6.39,6.42,6.39,6.42,11
20120501|2012-05-18 06:00,18,6.4,6.45,6.4,6.45,22
20120501|2012-05-18 07:30,18,6.45,6.45,6.45,6.45,1
20120501|2012-05-18 09:00,18,6.4,6.4,6.4,6.4,1
20120501|2012-05-18 09:30,18,6.36,6.36,6.36,6.36,14
20120501|2012-05-21 05:30,21,6.44,6.47,6.44,6.47,83
20120501|2012-05-21 06:00,21,6.45,6.5,6.45,6.5,32
20120501|2012-05-21 06:30,21,6.48,6.48,6.48,6.48,2
20120501|2012-05-21 08:30,21,6.44,6.44,6.44,6.44,10
20120501|2012-05-21 10:30,21,6.5,6.58,6.5,6.58,50
20120501|2012-05-22 02:00,22,6.75,6.75,6.75,6.75,1
20120501|2012-05-22 05:00,22,6.67,6.67,6.67,6.67,22
20120501|2012-05-22 06:30,22,6.7,6.7,6.7,6.7,28
20120501|2012-05-22 08:00,22,6.7,6.7,6.7,6.7,5
20120501|2012-05-22 09:00,22,6.75,6.75,6.75,6.75,2
20120501|2012-05-22 10:00,22,6.79,6.82,6.79,6.82,12
20120501|2012-05-22 10:30,22,6.82,6.86,6.82,6.86,18
20120501|2012-05-23 05:30,23,6.68,6.68,6.68,6.68,40
20120501|2012-05-23 06:00,23,6.68,6.69,6.68,6.69,160
20120501|2012-05-23 09:00,23,6.7,6.7,6.7,6.7,13
20120501|2012-05-23 10:00,23,6.62,6.62,6.62,6.62,5
20120501|2012-05-24 09:30,24,6.7,6.75,6.7,6.75,31
20120501|2012-05-24 10:00,24,6.72,6.72,6.72,6.72,7
20120501|2012-05-25 08:00,25,6.72,6.73,6.72,6.73,20
20120501|2012-05-25 08:30,25,6.73,6.8,6.73,6.8,23
20120501|2012-05-25 10:00,25,6.75,6.8,6.75,6.8,12
20120501|2012-05-28 06:30,28,6.88,6.88,6.88,6.88,5
20120601|2008-05-06 11:30,6,28.43,28.43,28.43,28.43,0
20120601|2008-05-07 12:00,7,28.13,28.13,28.13,28.13,0
20120601|2008-05-08 11:30,8,27.98,27.98,27.98,27.98,0
20120601|2008-05-09 11:30,9,28.28,28.28,28.28,28.28,0
20120601|2008-05-12 11:00,12,28.52,28.52,28.52,28.52,0
20120601|2008-05-13 11:30,13,28.14,28.14,28.14,28.14,0
20120601|2008-05-14 11:30,14,27.56,27.56,27.56,27.56,0
20120601|2008-05-16 11:00,16,27.93,27.93,27.93,27.93,0
20120601|2008-05-21 11:30,21,28.77,28.77,28.77,28.77,0
20120601|2008-05-22 11:30,22,29.08,29.08,29.08,29.08,0
20120601|2008-05-23 11:30,23,29.14,29.14,29.14,29.14,0
20120601|2008-05-26 11:30,26,28.9,28.9,28.9,28.9,0
20120601|2008-05-27 11:00,27,29.3,29.3,29.3,29.3,0
20120601|2008-05-28 11:30,28,29.09,29.09,29.09,29.09,0
20120601|2008-05-29 12:00,29,29.44,29.44,29.44,29.44,0
20120601|2008-06-03 11:30,3,30.09,30.09,30.09,30.09,0
20120601|2008-06-04 11:30,4,29.56,29.56,29.56,29.56,0
20120601|2008-06-05 11:00,5,29.49,29.49,29.49,29.49,0
20120601|2008-06-06 11:30,6,30.65,30.65,30.65,30.65,0
20120601|2008-06-09 11:00,9,30.61,30.61,30.61,30.61,0
20120601|2008-06-10 11:30,10,30.34,30.34,30.34,30.34,0
20120601|2008-06-11 11:30,11,30.45,30.45,30.45,30.45,0
20120601|2008-06-12 11:00,12,30.29,30.29,30.29,30.29,0
20120601|2008-06-16 12:00,16,30.29,30.29,30.29,30.29,0
20120601|2008-06-17 11:30,17,30.37,30.37,30.37,30.37,0
20120601|2008-06-19 11:00,19,31.04,31.04,31.04,31.04,0
20120601|2008-06-20 11:00,20,30.83,30.83,30.83,30.83,0
20120601|2008-06-23 10:30,23,31.35,31.35,31.35,31.35,0
20120601|2008-06-24 11:00,24,31.72,31.72,31.72,31.72,0
20120601|2008-06-25 11:00,25,31.66,31.66,31.66,31.66,0
20120601|2008-06-26 11:30,26,32.28,32.28,32.28,32.28,0
20120601|2008-06-27 12:00,27,32.82,32.82,32.82,32.82,0
20120601|2008-06-30 12:00,30,33.37,33.37,33.37,33.37,0
20120601|2008-07-01 11:30,1,34.38,34.38,34.38,34.38,0
20120601|2008-07-02 12:00,2,32.85,32.85,32.85,32.85,0
20120601|2008-07-03 12:00,3,32.46,32.46,32.46,32.46,0
20120601|2008-07-04 11:30,4,32.7,32.7,32.7,32.7,0
20120601|2008-07-08 12:00,8,30.34,30.34,30.34,30.34,0
20120601|2008-07-09 12:00,9,30.51,30.51,30.51,30.51,0
20120601|2008-07-10 11:30,10,31.53,31.53,31.53,31.53,0
20120601|2008-07-11 11:30,11,32.48,32.48,32.48,32.48,0
20120601|2008-07-14 11:00,14,32.27,32.27,32.27,32.27,0
20120601|2008-07-15 11:30,15,31.32,31.32,31.32,31.32,0
20120601|2008-07-16 11:00,16,29.49,29.49,29.49,29.49,0
20120601|2008-07-17 11:00,17,30.17,30.17,30.17,30.17,0
20120601|2008-07-18 11:00,18,28.82,28.82,28.82,28.82,0
20120601|2008-07-21 11:30,21,28.79,28.79,28.79,28.79,0
20120601|2008-07-22 11:00,22,29.15,29.15,29.15,29.15,0
20120601|2008-07-23 11:00,23,29.31,29.31,29.31,29.31,0
20120601|2008-07-24 11:30,24,29.85,29.85,29.85,29.85,0
20120601|2008-07-25 11:30,25,29.68,29.68,29.68,29.68,0
20120601|2008-07-28 11:00,28,28.99,28.99,28.99,28.99,0
20120601|2008-07-29 11:00,29,28.08,28.08,28.08,28.08,0
20120601|2008-07-30 11:30,30,27.06,27.06,27.06,27.06,0
20120601|2008-07-31 10:30,31,26.39,26.39,26.39,26.39,0
20120601|2008-08-01 11:00,1,25.64,25.64,25.64,25.64,0
20120601|2008-08-04 12:00,4,25.56,25.56,25.56,25.56,0
20120601|2008-08-05 11:00,5,25.98,25.98,25.98,25.98,0
20120601|2008-08-06 11:30,6,26.76,26.76,26.76,26.76,0
20120601|2008-08-07 11:00,7,27.42,27.42,27.42,27.42,0
20120601|2008-08-08 11:30,8,27.09,27.09,27.09,27.09,0
20120601|2008-08-11 11:00,11,27.21,27.21,27.21,27.21,0
20120601|2008-08-12 11:00,12,27.93,27.93,27.93,27.93,0
20120601|2008-08-13 11:00,13,28.28,28.28,28.28,28.28,0
20120601|2008-08-14 11:00,14,27.95,27.95,27.95,27.95,0
20120601|2008-08-15 11:00,15,27.6,27.6,27.6,27.6,0
20120601|2008-08-18 11:30,18,28.07,28.07,28.07,28.07,0
20120601|2008-08-19 11:30,19,28.14,28.14,28.14,28.14,0
20120601|2008-08-20 11:00,20,28.92,28.92,28.92,28.92,0
20120601|2008-08-21 11:30,21,29.26,29.26,29.26,29.26,0
20120601|2008-08-22 11:00,22,29.13,29.13,29.13,29.13,0
20120601|2008-08-25 11:00,25,29.07,29.07,29.07,29.07,0
20120601|2008-08-26 11:00,26,29.25,29.25,29.25,29.25,0
20120601|2008-08-27 11:00,27,29.67,29.67,29.67,29.67,0
20120601|2008-08-28 11:00,28,29.74,29.74,29.74,29.74,0
20120601|2008-08-29 11:30,29,29.68,29.68,29.68,29.68,0
20120601|2008-09-01 11:00,1,29.45,29.45,29.45,29.45,0
20120601|2008-09-02 11:30,2,29.14,29.14,29.14,29.14,0
20120601|2008-09-03 11:30,3,28.91,28.91,28.91,28.91,0
20120601|2008-09-04 11:00,4,29.13,29.13,29.13,29.13,0
20120601|2008-09-05 11:00,5,28.86,28.86,28.86,28.86,0
20120601|2008-09-08 11:00,8,28.55,28.55,28.55,28.55,0
20120601|2008-09-09 11:00,9,27.06,27.06,27.06,27.06,0
20120601|2008-09-10 11:00,10,26.96,26.96,26.96,26.96,0
20120601|2008-09-12 11:00,12,28.07,28.07,28.07,28.07,0
20120601|2008-09-15 11:30,15,27.2,27.2,27.2,27.2,0
20120601|2008-09-16 11:30,16,27.07,27.07,27.07,27.07,0
20120601|2008-09-17 12:00,17,27.5,27.5,27.5,27.5,0
20120601|2008-09-18 11:00,18,28.04,28.04,28.04,28.04,0
20120601|2008-09-19 11:00,19,28.98,28.98,28.98,28.98,0
20120601|2008-09-22 11:00,22,29.15,29.15,29.15,29.15,0
20120601|2008-09-23 11:00,23,29.27,29.27,29.27,29.27,0
20120601|2008-09-24 11:30,24,28.69,28.69,28.69,28.69,0
20120601|2008-09-25 11:30,25,28.53,28.53,28.53,28.53,0
20120601|2008-09-26 11:00,26,28.5,28.5,28.5,28.5,0
20120601|2008-09-29 11:30,29,27.14,27.14,27.14,27.14,0
20120601|2008-09-30 11:00,30,26.23,26.23,26.23,26.23,0
20120601|2008-10-01 11:30,1,26.82,26.82,26.82,26.82,0
20120601|2008-10-02 11:30,2,27.1,27.1,27.1,27.1,0
20120601|2008-10-03 11:30,3,27.01,27.01,27.01,27.01,0
20120601|2008-10-06 11:30,6,25.9,25.9,25.9,25.9,0
20120601|2008-10-07 11:00,7,25.77,25.77,25.77,25.77,0
20120601|2008-10-08 11:30,8,25.29,25.29,25.29,25.29,0
20120601|2008-10-09 11:00,9,26.15,26.15,26.15,26.15,0
20120601|2008-10-10 11:00,10,25.44,25.44,25.44,25.44,0
20120601|2008-10-13 11:30,13,25.94,25.94,25.94,25.94,0
20120601|2008-10-14 11:00,14,26.34,26.34,26.34,26.34,0
20120601|2008-10-15 11:00,15,25.97,25.97,25.97,25.97,0
20120601|2008-10-16 11:00,16,25.45,25.45,25.45,25.45,0
20120601|2008-10-20 11:30,20,25.38,25.38,25.38,25.38,0
20120601|2008-10-21 11:00,21,24.73,24.73,24.73,24.73,0
20120601|2008-10-22 11:00,22,23.4,23.4,23.4,23.4,0
20120601|2008-10-23 11:00,23,23.48,23.48,23.48,23.48,0
20120601|2008-10-24 11:00,24,22.32,22.32,22.32,22.32,0
20120601|2008-10-27 12:30,27,20.51,20.51,20.51,20.51,0
20120601|2008-10-28 12:00,28,20.16,20.16,20.16,20.16,0
20120601|2008-10-29 12:00,29,21.01,21.01,21.01,21.01,0
20120601|2008-10-30 13:00,30,20.85,20.85,20.85,20.85,0
20120601|2008-10-31 12:30,31,20.68,20.68,20.68,20.68,0
20120601|2012-05-08 06:30,8,6.83,6.83,6.83,6.83,5
20120601|2012-05-14 08:00,14,6.5,6.5,6.5,6.5,20
20120601|2012-05-25 10:30,25,6.78,6.78,6.78,6.78,4
20120601|2012-05-28 07:00,28,6.85,6.85,6.82,6.83,36
20120601|2012-05-28 07:30,28,6.83,6.83,6.83,6.83,2
20120601|2012-05-28 08:30,28,6.75,6.75,6.75,6.75,1
20120601|2012-05-28 09:00,28,6.75,6.75,6.75,6.75,10
20120601|2012-05-29 09:00,29,6.61,6.61,6.61,6.61,20
20120601|2012-05-29 09:30,29,6.63,6.64,6.63,6.64,42
20120601|2012-05-29 10:00,29,6.62,6.62,6.62,6.62,8
20120601|2012-05-29 10:30,29,6.52,6.52,6.52,6.52,1
20120601|2012-05-30 06:00,30,6.42,6.42,6.4,6.4,29
20120601|2012-05-30 07:00,30,6.4,6.4,6.4,6.4,10
20120601|2012-05-30 08:00,30,6.35,6.35,6.35,6.35,20
20120601|2012-05-30 08:30,30,6.36,6.36,6.36,6.36,11
20120601|2012-05-30 09:00,30,6.32,6.36,6.32,6.36,13
20120601|2012-05-30 09:30,30,6.36,6.36,6.36,6.36,11
20120601|2012-05-31 07:00,31,6.3,6.3,6.3,6.3,8
20120601|2012-05-31 08:00,31,6.27,6.29,6.27,6.27,60
20120601|2012-05-31 09:00,31,6.25,6.25,6.25,6.25,26
20120601|2012-05-31 10:00,31,6.22,6.22,6.22,6.22,20
20120601|2012-05-31 10:30,31,6.3,6.3,6.3,6.3,20
20120601|2012-06-01 03:30,1,6.16,6.16,6.16,6.16,1
20120601|2012-06-01 05:30,1,6.19,6.2,6.19,6.2,5
20120601|2012-06-01 08:00,1,6.22,6.27,6.22,6.24,52
20120601|2012-06-01 08:30,1,6.3,6.3,6.3,6.3,2
20120601|2012-06-01 10:30,1,6.32,6.39,6.32,6.38,35
20120601|2012-06-04 07:30,4,6.4,6.4,6.4,6.4,4
20120601|2012-06-04 08:00,4,6.4,6.4,6.4,6.4,1
20120601|2012-06-05 08:00,5,6.42,6.42,6.42,6.42,5
20120601|2012-06-08 07:30,8,6.48,6.48,6.48,6.48,5
20120601|2012-06-08 08:00,8,6.5,6.5,6.5,6.5,5
20120601|2012-06-08 08:30,8,6.52,6.52,6.52,6.52,10
20120601|2012-06-08 10:00,8,6.55,6.55,6.55,6.55,5
20120601|2012-06-11 04:00,11,6.65,6.65,6.65,6.65,5
20120601|2012-06-11 05:30,11,6.65,6.65,6.65,6.65,5
20120601|2012-06-11 07:00,11,6.7,6.7,6.7,6.7,25
20120601|2012-06-11 10:00,11,6.6,6.6,6.6,6.6,4
20120601|2012-06-12 10:30,12,6.65,6.65,6.65,6.65,1
20120601|2012-06-13 04:00,13,6.63,6.63,6.63,6.63,10
20120601|2012-06-13 07:30,13,6.65,6.65,6.65,6.65,3
20120601|2012-06-13 08:30,13,6.59,6.59,6.59,6.59,5
20120601|2012-06-13 10:30,13,6.7,6.7,6.7,6.7,27
20120601|2012-06-14 02:00,14,6.63,6.63,6.63,6.63,5
20120601|2012-06-15 10:00,15,7.2,7.2,7.19,7.19,2
20120601|2012-06-18 10:00,18,7.27,7.27,7.27,7.27,1
20120601|2012-06-18 10:30,18,7.27,7.28,7.27,7.28,13
20120601|2012-06-19 01:00,19,7.39,7.39,7.39,7.39,1
20120601|2012-06-19 02:30,19,7.43,7.43,7.43,7.43,6
20120601|2012-06-19 03:30,19,7.38,7.41,7.38,7.41,50
20120601|2012-06-19 06:00,19,7.5,7.5,7.5,7.5,10
20120601|2012-06-19 08:30,19,7.5,7.5,7.5,7.5,5
20120601|2012-06-19 10:30,19,7.5,7.5,7.5,7.5,4
20120601|2012-06-20 07:00,20,7.46,7.46,7.46,7.46,5
20120601|2012-06-21 03:00,21,7.33,7.33,7.33,7.33,2
20120601|2012-06-21 03:30,21,7.33,7.33,7.33,7.33,7
20120601|2012-06-21 04:00,21,7.33,7.34,7.33,7.34,9
20120601|2012-06-22 02:30,22,7.65,7.77,7.65,7.77,6
20120601|2012-06-22 03:00,22,7.77,7.77,7.76,7.76,2
20120601|2012-06-22 08:30,22,7.96,7.96,7.96,7.96,5
20120601|2012-06-22 10:30,22,8.09,8.09,8.09,8.09,3
20120601|2012-06-25 05:30,25,7.77,7.77,7.77,7.77,10
20120601|2012-06-25 06:00,25,7.77,7.77,7.77,7.77,16
20120601|2012-06-25 06:30,25,7.76,7.76,7.76,7.76,5
20120601|2012-06-25 08:30,25,7.76,7.76,7.76,7.76,1
20120601|2012-06-25 09:00,25,7.76,7.76,7.76,7.76,1
20120601|2012-06-25 09:30,25,7.93,7.93,7.93,7.93,2
20120701|2012-06-15 10:00,15,7.09,7.2,7.09,7.19,3
20120701|2012-06-22 02:30,22,7.66,7.77,7.66,7.77,13
20120701|2012-06-22 03:00,22,7.77,7.77,7.77,7.77,3
20120701|2012-06-25 06:00,25,7.67,7.67,7.67,7.67,10
20120701|2012-06-25 09:30,25,7.79,7.8,7.79,7.79,31
20120701|2012-06-26 06:00,26,8.08,8.08,8.08,8.08,3
20120701|2012-06-26 08:00,26,8.07,8.07,8.07,8.07,2
20120701|2012-06-26 10:00,26,8.03,8.03,8.03,8.03,2
20120701|2012-06-26 10:30,26,7.97,7.97,7.97,7.97,1
20120701|2012-06-27 09:00,27,7.95,7.95,7.95,7.95,44
20120701|2012-06-28 05:00,28,7.84,7.84,7.84,7.84,8
20120701|2012-06-28 07:00,28,7.86,7.86,7.86,7.86,2
20120701|2012-06-28 07:30,28,7.86,7.86,7.86,7.86,3
20120701|2012-06-29 04:00,29,8.01,8.02,8.01,8.02,10
20120701|2012-06-29 04:30,29,8.05,8.05,8.05,8.05,5
20120701|2012-06-29 05:30,29,8.2,8.2,8.2,8.2,5
20120701|2012-06-29 06:00,29,8.17,8.17,8.17,8.17,7
20120701|2012-06-29 07:00,29,8.21,8.23,8.21,8.23,10
20120701|2012-06-29 07:30,29,8.28,8.37,8.28,8.31,29
20120701|2012-06-29 08:30,29,8.23,8.23,8.23,8.23,3
20120701|2012-06-29 09:00,29,8.23,8.23,8.23,8.23,1
20120701|2012-06-29 10:30,29,8.17,8.17,8.17,8.17,1
20120701|2012-07-04 02:00,4,8.2,8.2,8.2,8.2,1
20120701|2012-07-04 04:30,4,8.2,8.2,8.2,8.2,9
20120701|2012-07-04 05:30,4,8.2,8.2,8.2,8.2,4
20120701|2012-07-05 07:00,5,8.22,8.24,8.22,8.24,12
20120701|2012-07-06 01:30,6,8.2,8.2,8.2,8.2,10
20120701|2012-07-06 05:30,6,8.21,8.21,8.21,8.21,12
20120701|2012-07-09 03:00,9,7.91,7.91,7.91,7.91,10
20120701|2012-07-09 03:30,9,7.84,7.84,7.82,7.83,20
20120701|2012-07-09 10:00,9,7.91,7.91,7.91,7.91,1
20120701|2012-07-10 10:00,10,7.82,7.82,7.82,7.82,4
20120701|2012-07-10 10:30,10,7.85,7.86,7.85,7.86,86
20120701|2012-07-11 01:30,11,7.94,7.95,7.94,7.94,20
20120701|2012-07-11 05:30,11,8,8,8,8,10
20120701|2012-07-11 08:00,11,7.82,7.82,7.82,7.82,5
20120701|2012-07-11 08:30,11,7.84,7.84,7.84,7.84,1
20120701|2012-07-11 09:00,11,7.92,7.92,7.92,7.92,1
20120701|2012-07-11 10:30,11,7.79,7.82,7.76,7.82,25
20120701|2012-07-12 10:30,12,7.6,7.6,7.6,7.6,10
20120701|2012-07-13 09:00,13,7.48,7.48,7.48,7.48,17
20120701|2012-07-13 10:00,13,7.48,7.48,7.48,7.48,10
20120701|2012-07-13 10:30,13,7.54,7.58,7.54,7.58,35
20120701|2012-07-17 06:30,17,7.7,7.7,7.7,7.7,10
20120701|2012-07-17 07:30,17,7.7,7.7,7.7,7.7,5
20120701|2012-07-17 09:30,17,7.55,7.55,7.55,7.55,1
20120701|2012-07-18 01:30,18,7.15,7.15,7.15,7.15,1
20120701|2012-07-18 02:30,18,7.12,7.14,7.07,7.14,7
20120701|2012-07-18 03:30,18,7.15,7.15,7.15,7.15,6
20120701|2012-07-18 04:00,18,7.16,7.17,7.16,7.17,5
20120701|2012-07-18 06:30,18,7.12,7.12,7.12,7.12,5
20120701|2012-07-18 07:00,18,7.12,7.12,7.12,7.12,1
20120701|2012-07-18 09:00,18,7.13,7.14,7.13,7.14,9
20120701|2012-07-18 10:30,18,7.1,7.11,7.1,7.11,4
20120701|2012-07-19 02:30,19,6.85,6.85,6.85,6.85,10
20120701|2012-07-19 04:00,19,6.75,6.75,6.75,6.75,3
20120701|2012-07-19 04:30,19,6.73,6.73,6.73,6.73,4
20120701|2012-07-24 01:30,24,7.12,7.12,7.12,7.12,1
20120701|2012-07-25 03:30,25,7.23,7.23,7.23,7.23,1
20120701|2012-07-25 05:00,25,7.24,7.24,7.12,7.18,4
20120701|2012-07-25 06:00,25,6.96,6.96,6.96,6.96,5
20120701|2012-07-25 07:00,25,6.87,6.87,6.82,6.82,15
20120701|2012-07-25 08:30,25,6.72,6.72,6.72,6.72,1
20120701|2012-07-26 01:30,26,6.6,6.6,6.6,6.6,20
20120701|2012-07-26 06:00,26,6.82,6.82,6.79,6.82,3
20120701|2012-07-26 06:30,26,6.82,6.85,6.82,6.85,2
20120701|2012-07-26 07:30,26,6.88,6.88,6.88,6.88,1
20120701|2012-07-27 04:00,27,6.8,6.8,6.8,6.8,10
20120701|2012-07-27 10:00,27,6.87,6.87,6.87,6.87,5
20120701|2012-07-30 07:00,30,6.55,6.55,6.5,6.5,30
20120701|2012-07-30 10:30,30,6.57,6.57,6.5,6.5,16
20120801|2012-07-31 02:30,31,6.59,6.59,6.59,6.59,1
20120801|2012-07-31 03:30,31,6.61,6.65,6.61,6.65,11
20120801|2012-08-01 07:00,1,6.91,6.91,6.91,6.91,5
20120801|2012-08-01 07:30,1,6.91,6.91,6.91,6.91,5
20120801|2012-08-01 09:30,1,6.96,6.96,6.96,6.96,1
20120801|2012-08-02 04:30,2,7,7.05,7,7.05,20
20120801|2012-08-02 07:00,2,7.11,7.11,7.11,7.11,5
20120801|2012-08-02 07:30,2,7.12,7.2,7,7,40
20120801|2012-08-02 08:00,2,7.05,7.06,7.05,7.06,13
20120801|2012-08-02 09:30,2,7.09,7.09,7.09,7.09,2
20120801|2012-08-03 03:00,3,7.08,7.08,7.08,7.08,10
20120801|2012-08-03 08:00,3,7.14,7.16,7.14,7.16,29
20120801|2012-08-03 08:30,3,7.16,7.16,7.16,7.16,5
20120801|2012-08-03 09:00,3,7.14,7.14,7.14,7.14,1
20120801|2012-08-03 09:30,3,7.11,7.11,7.1,7.1,15
20120801|2012-08-06 07:30,6,7.04,7.04,7.04,7.04,5
20120801|2012-08-06 10:30,6,7.15,7.19,7.15,7.19,14
20120801|2012-08-07 02:00,7,7.23,7.23,7.23,7.23,5
20120801|2012-08-07 02:30,7,7.2,7.24,7.2,7.24,26
20120801|2012-08-07 09:30,7,7.25,7.25,7.25,7.25,10
20120801|2012-08-07 10:30,7,7.25,7.25,7.25,7.25,11
20120801|2012-08-08 10:30,8,7.23,7.23,7.23,7.23,5
20120801|2012-08-09 10:30,9,7.09,7.09,7.09,7.09,4
20120801|2012-08-10 04:00,10,7.03,7.03,7.03,7.03,4
20120801|2012-08-13 06:00,13,7.3,7.34,7.3,7.34,15
20120801|2012-08-13 10:30,13,7.34,7.45,7.34,7.43,25
20120801|2012-08-15 02:30,15,7.47,7.47,7.47,7.47,10
20120801|2012-08-15 04:30,15,7.48,7.48,7.48,7.48,5
20120801|2012-08-15 07:00,15,7.44,7.45,7.44,7.45,21
20120801|2012-08-15 07:30,15,7.44,7.44,7.44,7.44,1
20120801|2012-08-16 10:30,16,7.62,7.62,7.62,7.62,5
20120801|2012-08-17 06:00,17,7.59,7.59,7.59,7.59,10
20120801|2012-08-17 09:00,17,7.62,7.62,7.62,7.62,6
20120901|2008-05-06 11:30,6,28.43,28.43,28.43,28.43,0
20120901|2008-05-07 12:00,7,28.13,28.13,28.13,28.13,0
20120901|2008-05-08 11:30,8,27.98,27.98,27.98,27.98,0
20120901|2008-05-09 11:30,9,28.28,28.28,28.28,28.28,0
20120901|2008-05-12 11:00,12,28.52,28.52,28.52,28.52,0
20120901|2008-05-13 11:30,13,28.14,28.14,28.14,28.14,0
20120901|2008-05-14 11:30,14,27.56,27.56,27.56,27.56,0
20120901|2008-05-16 11:00,16,27.93,27.93,27.93,27.93,0
20120901|2008-05-21 11:30,21,28.77,28.77,28.77,28.77,0
20120901|2008-05-22 11:30,22,29.08,29.08,29.08,29.08,0
20120901|2008-05-23 11:30,23,29.14,29.14,29.14,29.14,0
20120901|2008-05-26 11:30,26,28.9,28.9,28.9,28.9,0
20120901|2008-05-27 11:00,27,29.3,29.3,29.3,29.3,0
20120901|2008-05-28 11:30,28,29.09,29.09,29.09,29.09,0
20120901|2008-05-29 12:00,29,29.44,29.44,29.44,29.44,0
20120901|2008-06-03 11:30,3,30.09,30.09,30.09,30.09,0
20120901|2008-06-04 11:30,4,29.56,29.56,29.56,29.56,0
20120901|2008-06-05 11:00,5,29.49,29.49,29.49,29.49,0
20120901|2008-06-06 11:30,6,30.65,30.65,30.65,30.65,0
20120901|2008-06-09 11:00,9,30.61,30.61,30.61,30.61,0
20120901|2008-06-10 11:30,10,30.34,30.34,30.34,30.34,0
20120901|2008-06-11 11:30,11,30.45,30.45,30.45,30.45,0
20120901|2008-06-12 11:00,12,30.29,30.29,30.29,30.29,0
20120901|2008-06-16 12:00,16,30.29,30.29,30.29,30.29,0
20120901|2008-06-17 11:30,17,30.37,30.37,30.37,30.37,0
20120901|2008-06-19 11:00,19,31.04,31.04,31.04,31.04,0
20120901|2008-06-20 11:00,20,30.83,30.83,30.83,30.83,0
20120901|2008-06-23 10:30,23,31.35,31.35,31.35,31.35,0
20120901|2008-06-24 11:00,24,31.72,31.72,31.72,31.72,0
20120901|2008-06-25 11:00,25,31.66,31.66,31.66,31.66,0
20120901|2008-06-26 11:30,26,32.28,32.28,32.28,32.28,0
20120901|2008-06-27 12:00,27,32.82,32.82,32.82,32.82,0
20120901|2008-06-30 12:00,30,33.37,33.37,33.37,33.37,0
20120901|2008-07-01 11:30,1,34.38,34.38,34.38,34.38,0
20120901|2008-07-02 12:00,2,32.85,32.85,32.85,32.85,0
20120901|2008-07-03 12:00,3,32.46,32.46,32.46,32.46,0
20120901|2008-07-04 11:30,4,32.7,32.7,32.7,32.7,0
20120901|2008-07-08 12:00,8,30.34,30.34,30.34,30.34,0
20120901|2008-07-09 12:00,9,30.51,30.51,30.51,30.51,0
20120901|2008-07-10 11:30,10,31.53,31.53,31.53,31.53,0
20120901|2008-07-11 11:30,11,32.48,32.48,32.48,32.48,0
20120901|2008-07-14 11:00,14,32.27,32.27,32.27,32.27,0
20120901|2008-07-15 11:30,15,31.32,31.32,31.32,31.32,0
20120901|2008-07-16 11:00,16,29.49,29.49,29.49,29.49,0
20120901|2008-07-17 11:00,17,30.17,30.17,30.17,30.17,0
20120901|2008-07-18 11:00,18,28.82,28.82,28.82,28.82,0
20120901|2008-07-21 11:30,21,28.79,28.79,28.79,28.79,0
20120901|2008-07-22 11:00,22,29.15,29.15,29.15,29.15,0
20120901|2008-07-23 11:00,23,29.31,29.31,29.31,29.31,0
20120901|2008-07-24 11:30,24,29.85,29.85,29.85,29.85,0
20120901|2008-07-25 11:30,25,29.68,29.68,29.68,29.68,0
20120901|2008-07-28 11:00,28,28.99,28.99,28.99,28.99,0
20120901|2008-07-29 11:00,29,28.08,28.08,28.08,28.08,0
20120901|2008-07-30 11:30,30,27.06,27.06,27.06,27.06,0
20120901|2008-07-31 10:30,31,26.39,26.39,26.39,26.39,0
20120901|2008-08-01 11:00,1,25.64,25.64,25.64,25.64,0
20120901|2008-08-04 12:00,4,25.56,25.56,25.56,25.56,0
20120901|2008-08-05 11:00,5,25.98,25.98,25.98,25.98,0
20120901|2008-08-06 11:30,6,26.76,26.76,26.76,26.76,0
20120901|2008-08-07 11:00,7,27.42,27.42,27.42,27.42,0
20120901|2008-08-08 11:30,8,27.09,27.09,27.09,27.09,0
20120901|2008-08-11 11:00,11,27.21,27.21,27.21,27.21,0
20120901|2008-08-12 11:00,12,27.93,27.93,27.93,27.93,0
20120901|2008-08-13 11:00,13,28.28,28.28,28.28,28.28,0
20120901|2008-08-14 11:00,14,27.95,27.95,27.95,27.95,0
20120901|2008-08-15 11:00,15,27.6,27.6,27.6,27.6,0
20120901|2008-08-18 11:30,18,28.07,28.07,28.07,28.07,0
20120901|2008-08-19 11:30,19,28.14,28.14,28.14,28.14,0
20120901|2008-08-20 11:00,20,28.92,28.92,28.92,28.92,0
20120901|2008-08-21 11:30,21,29.26,29.26,29.26,29.26,0
20120901|2008-08-22 11:00,22,29.13,29.13,29.13,29.13,0
20120901|2008-08-25 11:00,25,29.07,29.07,29.07,29.07,0
20120901|2008-08-26 11:00,26,29.25,29.25,29.25,29.25,0
20120901|2008-08-27 11:00,27,29.67,29.67,29.67,29.67,0
20120901|2008-08-28 11:00,28,29.74,29.74,29.74,29.74,0
20120901|2008-08-29 11:30,29,29.68,29.68,29.68,29.68,0
20120901|2008-09-01 11:00,1,29.45,29.45,29.45,29.45,0
20120901|2008-09-02 11:30,2,29.14,29.14,29.14,29.14,0
20120901|2008-09-03 11:30,3,28.91,28.91,28.91,28.91,0
20120901|2008-09-04 11:00,4,29.13,29.13,29.13,29.13,0
20120901|2008-09-05 11:00,5,28.86,28.86,28.86,28.86,0
20120901|2008-09-08 11:00,8,28.55,28.55,28.55,28.55,0
20120901|2008-09-09 11:00,9,27.06,27.06,27.06,27.06,0
20120901|2008-09-10 11:00,10,26.96,26.96,26.96,26.96,0
20120901|2008-09-12 11:00,12,28.07,28.07,28.07,28.07,0
20120901|2008-09-15 11:30,15,27.2,27.2,27.2,27.2,0
20120901|2008-09-16 11:30,16,27.07,27.07,27.07,27.07,0
20120901|2008-09-17 12:00,17,27.5,27.5,27.5,27.5,0
20120901|2008-09-18 11:00,18,28.04,28.04,28.04,28.04,0
20120901|2008-09-19 11:00,19,28.98,28.98,28.98,28.98,0
20120901|2008-09-22 11:00,22,29.15,29.15,29.15,29.15,0
20120901|2008-09-23 11:00,23,29.27,29.27,29.27,29.27,0
20120901|2008-09-24 11:30,24,28.69,28.69,28.69,28.69,0
20120901|2008-09-25 11:30,25,28.53,28.53,28.53,28.53,0
20120901|2008-09-26 11:00,26,28.5,28.5,28.5,28.5,0
20120901|2008-09-29 11:30,29,27.14,27.14,27.14,27.14,0
20120901|2008-09-30 11:00,30,26.23,26.23,26.23,26.23,0
20120901|2008-10-01 11:30,1,26.82,26.82,26.82,26.82,0
20120901|2008-10-02 11:30,2,27.1,27.1,27.1,27.1,0
20120901|2008-10-03 11:30,3,27.01,27.01,27.01,27.01,0
20120901|2008-10-06 11:30,6,25.9,25.9,25.9,25.9,0
20120901|2008-10-07 11:00,7,25.77,25.77,25.77,25.77,0
20120901|2008-10-08 11:30,8,25.29,25.29,25.29,25.29,0
20120901|2008-10-09 11:00,9,26.15,26.15,26.15,26.15,0
20120901|2008-10-10 11:00,10,25.44,25.44,25.44,25.44,0
20120901|2008-10-13 11:30,13,25.94,25.94,25.94,25.94,0
20120901|2008-10-14 11:00,14,26.34,26.34,26.34,26.34,0
20120901|2008-10-15 11:00,15,25.97,25.97,25.97,25.97,0
20120901|2008-10-16 11:00,16,25.45,25.45,25.45,25.45,0
20120901|2008-10-20 11:30,20,25.38,25.38,25.38,25.38,0
20120901|2008-10-21 11:00,21,24.73,24.73,24.73,24.73,0
20120901|2008-10-22 11:00,22,23.4,23.4,23.4,23.4,0
20120901|2008-10-23 11:00,23,23.48,23.48,23.48,23.48,0
20120901|2008-10-24 11:00,24,22.32,22.32,22.32,22.32,0
20120901|2008-10-27 12:30,27,20.51,20.51,20.51,20.51,0
20120901|2008-10-28 12:00,28,20.16,20.16,20.16,20.16,0
20120901|2008-10-29 12:00,29,21.01,21.01,21.01,21.01,0
20120901|2008-10-30 13:00,30,20.85,20.85,20.85,20.85,0
20120901|2008-10-31 12:30,31,20.68,20.68,20.68,20.68,0
20120901|2012-06-15 09:00,15,7.02,7.02,7.02,7.02,10
20120901|2012-06-19 06:00,19,7.5,7.5,7.5,7.5,10
20120901|2012-06-19 08:00,19,7.51,7.51,7.51,7.51,10
20120901|2012-06-19 08:30,19,7.51,7.51,7.51,7.51,10
20120901|2012-06-19 09:30,19,7.48,7.48,7.48,7.48,10
20120901|2012-06-19 10:30,19,7.55,7.55,7.55,7.55,10
20120901|2012-06-21 10:30,21,7.45,7.5,7.45,7.5,25
20120901|2012-06-22 02:30,22,7.65,7.65,7.65,7.65,10
20120901|2012-06-22 03:00,22,7.8,7.8,7.8,7.8,10
20120901|2012-06-25 02:30,25,7.8,7.8,7.8,7.8,1
20120901|2012-06-29 05:00,29,8.23,8.25,8.23,8.25,30
20120901|2012-06-29 07:00,29,8.3,8.3,8.3,8.3,5
20120901|2012-08-06 09:30,6,7.17,7.17,7.17,7.17,5
20120901|2012-08-13 10:30,13,7.42,7.42,7.42,7.42,5
20120901|2012-08-17 09:00,17,7.7,7.7,7.7,7.7,1
20120901|2012-08-20 07:30,20,7.64,7.64,7.64,7.64,10
20120901|2012-08-20 10:00,20,7.4,7.4,7.4,7.4,1
20120901|2012-08-22 04:00,22,7.88,7.88,7.88,7.88,5
20120901|2012-08-22 08:00,22,7.84,7.84,7.84,7.84,10
20120901|2012-08-23 05:00,23,8.09,8.09,8.09,8.09,14
20120901|2012-08-23 05:30,23,8.09,8.09,8.09,8.09,6
20120901|2012-08-23 06:30,23,8.06,8.06,8.06,8.06,10
20120901|2012-08-23 07:00,23,8.06,8.06,8.06,8.06,11
20120901|2012-08-24 04:30,24,8.07,8.07,8.07,8.07,5
20120901|2012-08-24 06:30,24,8.04,8.04,8.04,8.04,10
20120901|2012-08-27 09:00,27,8.06,8.06,8.06,8.06,10
20120901|2012-08-27 09:30,27,8.09,8.09,8.09,8.09,5
20120901|2012-08-27 10:30,27,8.09,8.09,8.09,8.09,11
20120901|2012-08-28 02:00,28,8.3,8.3,8.3,8.3,10
20120901|2012-08-28 03:00,28,8.2,8.2,8.2,8.2,10
20120901|2012-08-28 03:30,28,8.24,8.25,8.24,8.25,20
20120901|2012-08-28 06:30,28,8.2,8.2,8.2,8.2,2
20120901|2012-08-28 08:00,28,8.15,8.15,8.1,8.1,18
20120901|2012-08-28 09:30,28,8,8.03,8,8.03,11
20120901|2012-08-28 10:00,28,8,8.03,8,8,22
20120901|2012-08-28 10:30,28,7.9,7.92,7.9,7.92,10
20120901|2012-08-29 02:00,29,7.89,7.89,7.89,7.89,6
20120901|2012-08-29 03:00,29,7.82,7.82,7.82,7.82,9
20120901|2012-08-29 10:00,29,7.72,7.72,7.72,7.72,25
20120901|2012-08-29 10:30,29,7.66,7.66,7.66,7.66,5
20120901|2012-08-30 08:30,30,7.56,7.56,7.52,7.53,33
20120901|2012-08-30 10:00,30,7.52,7.52,7.52,7.52,5
20120901|2012-08-31 07:00,31,7.7,7.7,7.7,7.7,10
20120901|2012-08-31 08:30,31,7.77,7.77,7.77,7.77,10
20120901|2012-08-31 10:00,31,8,8,8,8,15
20120901|2012-08-31 10:30,31,8.02,8.02,8.02,8.02,3
20120901|2012-09-03 03:30,3,8.15,8.15,8.15,8.15,5
20120901|2012-09-03 07:00,3,8.13,8.13,8.13,8.13,6
20120901|2012-09-03 10:00,3,8.12,8.12,8.09,8.09,9
20120901|2012-09-04 01:30,4,8.28,8.28,8.28,8.28,7
20120901|2012-09-04 04:00,4,8.24,8.24,8.24,8.24,3
20120901|2012-09-04 04:30,4,8.24,8.24,8.22,8.22,4
20120901|2012-09-04 05:00,4,8.18,8.18,8.18,8.18,2
20120901|2012-09-04 06:30,4,8.1,8.1,8.1,8.1,3
20120901|2012-09-04 08:00,4,8.1,8.1,8.1,8.1,3
20120901|2012-09-04 10:30,4,8.14,8.16,8.14,8.16,3
20120901|2012-09-05 03:00,5,8,8,8,8,8
20120901|2012-09-05 04:30,5,8.02,8.02,8.02,8.02,25
20120901|2012-09-05 06:00,5,8.05,8.05,8.05,8.05,12
20120901|2012-09-05 06:30,5,8.05,8.08,8.05,8.08,15
20120901|2012-09-05 10:00,5,8.08,8.08,8.08,8.08,1
20120901|2012-09-06 02:30,6,8.2,8.2,8.2,8.2,10
20120901|2012-09-06 07:30,6,8.03,8.03,8.03,8.03,5
20120901|2012-09-06 08:00,6,8.03,8.05,8.03,8.05,46
20120901|2012-09-07 04:00,7,8.16,8.16,8.15,8.15,10
20120901|2012-09-07 07:30,7,8.15,8.16,8.15,8.16,6
20120901|2012-09-07 10:30,7,8.31,8.35,8.31,8.35,12
20120901|2012-09-10 01:00,10,8.36,8.36,8.36,8.36,1
20120901|2012-09-10 02:00,10,8.28,8.28,8.26,8.26,2
20120901|2012-09-10 02:30,10,8.27,8.27,8.27,8.27,13
20120901|2012-09-10 06:30,10,8.06,8.06,8.06,8.06,8
20120901|2012-09-10 07:30,10,8.03,8.03,7.95,7.95,30
20120901|2012-09-10 08:00,10,7.85,7.85,7.82,7.82,14
20120901|2012-09-10 10:00,10,7.82,7.82,7.82,7.82,1
20120901|2012-09-11 07:30,11,7.73,7.73,7.73,7.73,12
20120901|2012-09-12 05:30,12,7.85,7.85,7.85,7.85,1
20120901|2012-09-12 10:00,12,7.86,7.86,7.86,7.86,1
20120901|2012-09-14 02:30,14,7.7,7.7,7.7,7.7,8
20120901|2012-09-14 04:30,14,7.74,7.74,7.74,7.74,22
20120901|2012-09-14 05:00,14,7.76,7.76,7.76,7.76,5
20120901|2012-09-17 09:30,17,7.39,7.39,7.26,7.26,26
20120901|2012-09-18 02:30,18,7.3,7.3,7.3,7.3,10
20120901|2012-09-18 04:30,18,7.35,7.35,7.35,7.35,25
20120901|2012-09-18 08:30,18,7.44,7.44,7.44,7.44,4
20120901|2012-09-18 09:00,18,7.44,7.47,7.44,7.47,16
20120901|2012-09-18 10:00,18,7.47,7.47,7.47,7.47,10
20120901|2012-09-18 10:30,18,7.47,7.47,7.47,7.47,1
20120901|2012-09-19 03:30,19,7.36,7.36,7.36,7.36,32
20120901|2012-09-19 04:30,19,7.3,7.3,7.3,7.3,15
20120901|2012-09-19 09:30,19,7.36,7.36,7.36,7.36,20
20120901|2012-09-19 10:00,19,7.35,7.52,7.35,7.52,48
20120901|2012-09-19 10:30,19,7.52,7.55,7.49,7.55,17
20120901|2012-09-20 04:00,20,7.5,7.5,7.5,7.5,25
20120901|2012-09-20 09:00,20,7.53,7.53,7.53,7.53,17
20120901|2012-09-20 09:30,20,7.55,7.63,7.55,7.63,24
20120901|2012-09-24 01:30,24,7.38,7.38,7.38,7.38,1
20120901|2012-09-24 09:30,24,7.21,7.21,7.21,7.21,1
20121001|2012-08-13 10:30,13,7.43,7.43,7.43,7.43,5
20121001|2012-09-26 06:00,26,7.4,7.4,7.4,7.4,20
20121001|2012-09-26 07:30,26,7.39,7.39,7.39,7.39,4
20121001|2012-09-26 10:00,26,7.55,7.55,7.55,7.55,30
20121001|2012-09-26 10:30,26,7.58,7.61,7.58,7.61,21
20121001|2012-09-27 10:30,27,7.72,7.82,7.72,7.82,149
20121001|2012-09-28 03:30,28,8.05,8.05,8.05,8.05,10
20121001|2012-09-28 05:30,28,7.93,7.93,7.87,7.87,15
20121001|2012-09-28 08:00,28,7.8,7.8,7.8,7.8,11
20121001|2012-10-01 02:30,1,7.88,7.88,7.88,7.88,6
20121001|2012-10-01 07:30,1,7.79,7.79,7.79,7.79,3
20121001|2012-10-03 01:00,3,7.78,7.78,7.78,7.78,8
20121001|2012-10-03 01:30,3,7.75,7.75,7.72,7.72,5
20121001|2012-10-03 02:00,3,7.68,7.68,7.68,7.68,6
20121001|2012-10-03 06:00,3,7.63,7.63,7.63,7.63,5
20121001|2012-10-03 08:00,3,7.6,7.6,7.6,7.6,1
20121001|2012-10-03 08:30,3,7.55,7.55,7.53,7.55,27
20121001|2012-10-03 09:00,3,7.55,7.55,7.55,7.55,3
20121001|2012-10-03 09:30,3,7.53,7.53,7.53,7.53,3
20121001|2012-10-03 10:30,3,7.6,7.6,7.59,7.59,5
20121001|2012-10-04 02:00,4,7.66,7.66,7.66,7.66,1
20121001|2012-10-04 02:30,4,7.63,7.64,7.63,7.64,3
20121001|2012-10-04 03:00,4,7.7,7.7,7.7,7.7,1
20121001|2012-10-04 05:00,4,7.75,7.77,7.75,7.77,3
20121001|2012-10-04 05:30,4,7.78,7.78,7.78,7.78,20
20121001|2012-10-04 08:30,4,7.9,7.9,7.9,7.9,1
20121001|2012-10-04 09:00,4,7.92,7.92,7.87,7.87,23
20121001|2012-10-04 09:30,4,7.75,7.75,7.66,7.66,3
20121001|2012-10-05 10:00,5,7.75,7.75,7.75,7.75,1
20121001|2012-10-08 01:30,8,7.71,7.71,7.71,7.71,2
20121001|2012-10-08 02:00,8,7.7,7.7,7.7,7.7,2
20121001|2012-10-08 03:00,8,7.69,7.69,7.69,7.69,3
20121001|2012-10-08 03:30,8,7.76,7.76,7.76,7.76,2
20121001|2012-10-08 04:00,8,7.8,7.8,7.79,7.79,4
20121001|2012-10-09 01:30,9,7.91,7.97,7.91,7.97,7
20121001|2012-10-09 02:30,9,7.88,7.88,7.86,7.86,4
20121001|2012-10-09 07:30,9,7.89,7.89,7.86,7.86,7
20121001|2012-10-09 08:30,9,7.83,7.83,7.83,7.83,5
20121001|2012-10-10 04:30,10,7.72,7.72,7.72,7.72,5
20121001|2012-10-10 06:00,10,7.67,7.67,7.67,7.67,3
20121001|2012-10-10 06:30,10,7.68,7.68,7.68,7.68,3
20121001|2012-10-10 08:00,10,7.66,7.66,7.66,7.66,5
20121001|2012-10-11 02:00,11,7.67,7.67,7.67,7.67,3
20121001|2012-10-11 03:00,11,7.66,7.66,7.66,7.66,3
20121001|2012-10-11 06:00,11,7.65,7.65,7.65,7.65,18
20121001|2012-10-11 10:00,11,7.76,7.76,7.76,7.76,2
20121001|2012-10-12 02:30,12,7.85,7.85,7.85,7.85,3
20121001|2012-10-12 04:00,12,7.73,7.74,7.73,7.74,6
20121001|2012-10-12 09:30,12,7.81,7.81,7.81,7.81,1
20121001|2012-10-12 10:00,12,7.76,7.76,7.76,7.76,3
20121001|2012-10-15 01:00,15,7.68,7.68,7.68,7.68,3
20121001|2012-10-15 01:30,15,7.67,7.67,7.67,7.67,3
20121001|2012-10-15 02:00,15,7.7,7.7,7.69,7.69,6
20121001|2012-10-15 06:30,15,7.73,7.74,7.73,7.74,23
20121001|2012-10-15 07:00,15,7.69,7.69,7.68,7.68,6
20121001|2012-10-15 07:30,15,7.65,7.68,7.65,7.68,29
20121001|2012-10-16 01:30,16,7.78,7.78,7.75,7.75,10
20121001|2012-10-16 02:00,16,7.76,7.76,7.76,7.76,6
20121001|2012-10-16 05:00,16,7.8,7.83,7.8,7.83,10
20121001|2012-10-16 06:30,16,7.86,7.86,7.86,7.86,5
20121001|2012-10-16 07:00,16,7.87,7.87,7.87,7.87,5
20121001|2012-10-16 08:30,16,7.87,7.87,7.87,7.87,6
20121001|2012-10-16 09:30,16,7.92,7.94,7.92,7.94,17
20121001|2012-10-16 10:00,16,7.95,7.95,7.95,7.95,6
20121001|2012-10-16 10:30,16,7.95,7.95,7.94,7.95,25
20121001|2012-10-17 01:00,17,8,8.07,8,8.07,21
20121001|2012-10-17 02:00,17,8.2,8.22,8.2,8.22,33
20121001|2012-10-17 02:30,17,8.18,8.2,8.18,8.2,10
20121001|2012-10-17 03:00,17,8.2,8.2,8.2,8.2,10
20121001|2012-10-17 06:30,17,8.14,8.14,8.14,8.14,20
20121001|2012-10-17 07:30,17,8.16,8.18,8.16,8.18,42
20121001|2012-10-17 08:00,17,8.18,8.18,8.15,8.15,68
20121001|2012-10-17 09:00,17,8.2,8.22,8.2,8.22,9
20121001|2012-10-17 09:30,17,8.21,8.21,8.21,8.21,10
20121001|2012-10-17 10:00,17,8.2,8.2,8.2,8.2,7
20121001|2012-10-17 10:30,17,8.19,8.22,8.19,8.22,74
20121001|2012-10-18 05:30,18,8.08,8.08,8.08,8.08,10
20121001|2012-10-18 07:00,18,8.03,8.04,8.03,8.04,19
20121001|2012-10-18 09:30,18,8.02,8.02,8.02,8.02,1
20121001|2012-10-18 10:00,18,8.02,8.02,8.02,8.02,4
20121001|2012-10-18 10:30,18,8.07,8.07,8.07,8.07,10
20121001|2012-10-19 01:30,19,8.12,8.12,8.1,8.1,8
20121001|2012-10-19 03:00,19,8.16,8.2,8.16,8.2,13
20121001|2012-10-19 08:00,19,8.17,8.17,8.17,8.17,1
20121001|2012-10-19 08:30,19,8.17,8.17,8.17,8.17,6
20121001|2012-10-19 09:30,19,7.93,7.93,7.93,7.93,10
20121001|2012-10-22 01:00,22,7.91,7.91,7.91,7.91,1
20121001|2012-10-22 01:30,22,7.92,7.92,7.92,7.92,5
20121001|2012-10-22 02:30,22,7.94,7.96,7.94,7.95,12
20121001|2012-10-22 03:00,22,7.91,7.92,7.91,7.92,21
20121001|2012-10-22 04:00,22,7.97,7.97,7.97,7.97,4
20121001|2012-10-22 04:30,22,7.98,7.98,7.98,7.98,5
20121001|2012-10-22 07:00,22,7.92,7.92,7.92,7.92,1
20121001|2012-10-22 07:30,22,7.88,7.88,7.88,7.88,3
20121001|2012-10-22 08:30,22,7.83,7.83,7.82,7.82,6
20121001|2012-10-22 09:00,22,7.86,7.86,7.86,7.86,3
20121001|2012-10-22 10:30,22,7.85,7.85,7.85,7.85,10
20121001|2012-10-23 03:00,23,7.85,7.85,7.85,7.85,15
20121001|2012-10-23 03:30,23,7.85,7.85,7.85,7.85,5
20121001|2012-10-23 04:00,23,7.85,7.85,7.85,7.85,5
20121001|2012-10-23 05:30,23,7.84,7.84,7.84,7.84,3
20121001|2012-10-23 06:30,23,7.83,7.84,7.83,7.84,11
20121001|2012-10-23 07:00,23,7.84,7.84,7.84,7.84,75
20121001|2012-10-23 07:30,23,7.79,7.79,7.79,7.79,3
20121001|2012-10-23 08:00,23,7.8,7.8,7.8,7.8,12
20121001|2012-10-23 10:00,23,7.82,7.82,7.82,7.82,31
20121001|2012-10-23 10:30,23,7.85,7.85,7.85,7.85,5
20121001|2012-10-24 01:00,24,7.85,7.85,7.85,7.85,10
20121001|2012-10-24 03:00,24,7.9,7.9,7.9,7.9,17
20121001|2012-10-24 08:30,24,7.67,7.67,7.67,7.67,33
20121001|2012-10-24 09:00,24,7.7,7.7,7.7,7.7,4
20121001|2012-10-24 10:00,24,7.74,7.74,7.74,7.74,5
20121001|2012-10-25 05:00,25,7.56,7.56,7.56,7.56,12
20121001|2012-10-25 09:30,25,7.65,7.65,7.64,7.64,6
20121001|2012-10-26 04:30,26,7.63,7.63,7.63,7.63,15
20121001|2012-10-29 03:00,29,7.83,7.83,7.8,7.8,4
20121001|2012-10-29 05:00,29,7.87,7.87,7.87,7.87,3
20121001|2012-10-29 05:30,29,7.9,7.9,7.9,7.9,6
20121001|2012-10-29 06:00,29,8,8,8,8,5
20121001|2012-10-29 09:00,29,8.08,8.08,8.08,8.08,5
20121001|2012-10-29 10:30,29,8.05,8.05,8.05,8.05,25
20121001|2012-10-29 11:00,29,8.03,8.03,8.03,8.03,18
20121101|2012-10-15 10:00,15,7.63,7.63,7.63,7.63,1
20121101|2012-10-18 09:30,18,7.98,7.98,7.98,7.98,10
20121101|2012-10-25 05:00,25,7.55,7.55,7.55,7.55,6
20121101|2012-10-31 02:00,31,8.05,8.05,8.05,8.05,5
20121101|2012-10-31 02:30,31,8,8,8,8,5
20121101|2012-10-31 03:30,31,8.18,8.18,8.18,8.18,9
20121101|2012-11-01 10:30,1,8.13,8.13,8.13,8.13,5
20121101|2012-11-02 03:00,2,7.98,7.98,7.98,7.98,6
20121101|2012-11-02 05:00,2,7.98,7.98,7.98,7.98,4
20121101|2012-11-02 11:00,2,8.1,8.1,8.1,8.1,10
20121101|2012-11-02 11:30,2,8.1,8.1,8.1,8.1,10
20121101|2012-11-05 04:30,5,8.11,8.11,8.11,8.11,3
20121101|2012-11-05 06:00,5,8.07,8.07,8.07,8.07,5
20121101|2012-11-05 09:30,5,8.13,8.13,8.13,8.13,2
20121101|2012-11-06 02:00,6,8.21,8.21,8.21,8.21,10
20121101|2012-11-06 03:30,6,8.24,8.24,8.24,8.24,10
20121101|2012-11-06 09:30,6,8.3,8.33,8.3,8.33,70
20121101|2012-11-06 10:30,6,8.31,8.31,8.31,8.31,5
20121101|2012-11-07 02:30,7,8.24,8.24,8.24,8.24,2
20121101|2012-11-08 02:00,8,8.23,8.23,8.23,8.23,1
20121101|2012-11-08 03:30,8,8.19,8.19,8.19,8.19,10
20121101|2012-11-08 04:00,8,8.21,8.23,8.21,8.23,9
20121101|2012-11-08 04:30,8,8.23,8.23,8.23,8.23,1
20121101|2012-11-09 03:00,9,8.2,8.2,8.2,8.2,50
20121101|2012-11-09 09:00,9,8.28,8.28,8.28,8.28,10
20121101|2012-11-09 09:30,9,8.29,8.29,8.27,8.27,40
20121101|2012-11-09 10:00,9,8.27,8.27,8.27,8.27,5
20121101|2012-11-12 02:30,12,8.35,8.35,8.35,8.35,5
20121101|2012-11-12 03:00,12,8.4,8.4,8.4,8.4,5
20121101|2012-11-12 05:00,12,8.4,8.45,8.4,8.45,20
20121101|2012-11-12 05:30,12,8.46,8.48,8.46,8.48,10
20121101|2012-11-13 01:00,13,8.75,8.75,8.75,8.75,1
20121101|2012-11-13 02:00,13,8.56,8.56,8.56,8.56,1
20121101|2012-11-13 06:00,13,8.45,8.45,8.45,8.45,10
20121101|2012-11-13 10:00,13,8.42,8.43,8.42,8.42,15
20121101|2012-11-13 10:30,13,8.42,8.43,8.38,8.39,41
20121101|2012-11-14 05:00,14,8.2,8.2,8.2,8.2,5
20121101|2012-11-14 05:30,14,8.04,8.04,8.04,8.04,8
20121101|2012-11-14 07:00,14,7.78,7.78,7.78,7.78,2
20121101|2012-11-14 07:30,14,7.68,7.68,7.68,7.68,3
20121101|2012-11-14 08:30,14,7.84,7.84,7.78,7.78,12
20121101|2012-11-14 10:00,14,7.89,7.89,7.89,7.89,3
20121101|2012-11-15 01:00,15,7.95,7.95,7.95,7.95,2
20121101|2012-11-15 02:00,15,7.67,7.68,7.67,7.68,15
20121101|2012-11-15 03:00,15,7.5,7.5,7.5,7.5,13
20121101|2012-11-15 03:30,15,7.56,7.56,7.56,7.56,17
20121101|2012-11-15 04:00,15,7.57,7.57,7.56,7.56,23
20121101|2012-11-15 05:00,15,7.57,7.57,7.57,7.57,2
20121101|2012-11-15 08:30,15,7.15,7.15,7.15,7.15,5
20121101|2012-11-16 01:30,16,7.01,7.01,6.92,6.92,30
20121101|2012-11-16 02:00,16,7.02,7.02,7.02,7.02,11
20121101|2012-11-16 03:00,16,7.04,7.04,7.04,7.04,1
20121101|2012-11-16 04:00,16,6.87,6.93,6.87,6.93,24
20121101|2012-11-16 04:30,16,6.93,6.93,6.93,6.93,13
20121101|2012-11-16 05:00,16,6.94,6.94,6.94,6.94,13
20121101|2012-11-16 07:00,16,7.09,7.09,7.09,7.09,5
20121101|2012-11-16 08:00,16,7.04,7.04,7.04,7.04,5
20121101|2012-11-16 09:00,16,6.99,6.99,6.99,6.99,2
20121101|2012-11-16 09:30,16,6.9,6.92,6.9,6.92,61
20121101|2012-11-19 01:00,19,6.79,6.79,6.79,6.79,1
20121101|2012-11-19 02:30,19,6.63,6.63,6.63,6.63,3
20121101|2012-11-19 04:30,19,6.65,6.65,6.65,6.65,2
20121101|2012-11-19 05:00,19,6.64,6.65,6.64,6.65,14
20121101|2012-11-19 05:30,19,6.67,6.68,6.67,6.68,46
20121101|2012-11-19 06:00,19,6.68,6.68,6.68,6.68,25
20121101|2012-11-19 07:00,19,6.67,6.75,6.67,6.75,8
20121101|2012-11-19 08:00,19,6.67,6.67,6.67,6.67,5
20121101|2012-11-19 09:00,19,6.76,6.76,6.76,6.76,3
20121101|2012-11-19 09:30,19,6.74,6.74,6.74,6.74,20
20121101|2012-11-19 10:00,19,6.72,6.72,6.72,6.72,5
20121101|2012-11-19 10:30,19,6.72,6.72,6.7,6.7,7
20121101|2012-11-20 01:00,20,6.53,6.53,6.53,6.53,10
20121101|2012-11-20 02:30,20,6.54,6.54,6.54,6.54,5
20121101|2012-11-20 03:00,20,6.55,6.6,6.55,6.6,20
20121101|2012-11-20 04:00,20,6.59,6.64,6.59,6.64,35
20121101|2012-11-20 04:30,20,6.64,6.64,6.64,6.64,10
20121101|2012-11-20 05:30,20,6.54,6.54,6.54,6.54,65
20121101|2012-11-20 08:00,20,6.52,6.58,6.52,6.58,40
20121101|2012-11-20 09:00,20,6.77,6.77,6.75,6.75,10
20121101|2012-11-20 09:30,20,6.69,6.69,6.69,6.69,25
20121101|2012-11-20 10:00,20,6.74,6.74,6.74,6.74,5
20121101|2012-11-21 03:00,21,6.62,6.62,6.62,6.62,25
20121101|2012-11-21 07:00,21,6.88,6.88,6.88,6.88,5
20121101|2012-11-21 09:30,21,6.85,6.85,6.81,6.81,22
20121101|2012-11-21 10:00,21,6.74,6.74,6.74,6.74,5
20121101|2012-11-21 10:30,21,6.82,6.82,6.73,6.73,80
20121101|2012-11-22 01:30,22,6.59,6.59,6.59,6.59,25
20121101|2012-11-22 02:00,22,6.65,6.65,6.65,6.65,1
20121101|2012-11-22 02:30,22,6.68,6.68,6.68,6.68,19
20121101|2012-11-22 03:30,22,6.67,6.67,6.67,6.67,24
20121101|2012-11-22 05:00,22,6.72,6.72,6.72,6.72,35
20121101|2012-11-22 05:30,22,6.72,6.72,6.72,6.72,46
20121101|2012-11-22 06:00,22,6.69,6.7,6.68,6.7,89
20121101|2012-11-22 07:30,22,6.71,6.71,6.71,6.71,10
20121101|2012-11-22 09:00,22,6.73,6.73,6.73,6.73,49
20121101|2012-11-23 01:00,23,6.82,6.82,6.82,6.82,5
20121101|2012-11-23 02:00,23,6.82,6.82,6.79,6.79,26
20121101|2012-11-23 04:00,23,6.77,6.78,6.77,6.78,18
20121101|2012-11-23 05:00,23,6.77,6.77,6.77,6.77,5
20121101|2012-11-23 05:30,23,6.8,6.8,6.8,6.8,5
20121101|2012-11-23 06:30,23,6.8,6.81,6.8,6.8,40
20121101|2012-11-23 07:00,23,6.8,6.8,6.78,6.78,35
20121101|2012-11-23 07:30,23,6.78,6.8,6.78,6.8,15
20121101|2012-11-23 08:00,23,6.8,6.8,6.8,6.8,5
20121101|2012-11-23 08:30,23,6.96,6.96,6.96,6.96,5
20121101|2012-11-23 09:30,23,7.03,7.03,7.02,7.02,24
20121101|2012-11-23 10:00,23,6.95,6.95,6.95,6.95,4
20121101|2012-11-23 10:30,23,6.96,6.99,6.96,6.99,32
20121101|2012-11-26 01:30,26,7.01,7.02,7.01,7.02,15
20121101|2012-11-26 03:00,26,6.98,7,6.98,7,50
20121101|2012-11-26 06:30,26,6.95,6.95,6.92,6.92,30
20121101|2012-11-26 07:30,26,6.92,6.92,6.92,6.92,5
20121101|2012-11-26 09:00,26,6.81,6.81,6.81,6.81,1
20121201|2011-12-28 03:00,28,8.12,8.13,8.08,8.08,102
20121201|2011-12-28 03:30,28,8.08,8.08,8,8,501
20121201|2011-12-28 04:00,28,8.01,8.04,8.01,8.03,33
20121201|2011-12-28 04:30,28,8.04,8.07,8.04,8.06,32
20121201|2011-12-28 05:00,28,8.06,8.07,8.05,8.07,57
20121201|2011-12-28 05:30,28,8.08,8.08,8.05,8.05,61
20121201|2011-12-28 06:00,28,8.06,8.06,8.06,8.06,14
20121201|2011-12-28 06:30,28,8.06,8.08,8.06,8.06,17
20121201|2011-12-28 07:00,28,8.06,8.07,8.05,8.05,31
20121201|2011-12-28 07:30,28,8.05,8.05,8.03,8.03,162
20121201|2011-12-28 08:00,28,8.03,8.03,8,8,264
20121201|2011-12-28 08:30,28,8.01,8.01,7.95,7.95,112
20121201|2011-12-28 09:00,28,7.95,7.96,7.93,7.93,51
20121201|2011-12-28 09:30,28,7.93,7.95,7.9,7.95,72
20121201|2011-12-28 10:00,28,7.95,7.99,7.9,7.9,116
20121201|2011-12-28 10:30,28,7.87,7.88,7.74,7.78,248
20121201|2011-12-29 01:00,29,7.72,7.83,7.72,7.83,2
20121201|2011-12-29 02:00,29,7.84,7.95,7.84,7.94,6
20121201|2011-12-29 02:30,29,7.91,7.91,7.62,7.65,232
20121201|2011-12-29 03:00,29,7.66,7.72,7.66,7.72,97
20121201|2011-12-29 03:30,29,7.69,7.69,7.66,7.66,145
20121201|2011-12-29 04:00,29,7.68,7.68,7.66,7.66,44
20121201|2011-12-29 04:30,29,7.68,7.7,7.65,7.7,110
20121201|2011-12-29 05:00,29,7.65,7.66,7.65,7.66,5
20121201|2011-12-29 05:30,29,7.65,7.66,7.6,7.6,231
20121201|2011-12-29 06:00,29,7.6,7.6,7.57,7.6,134
20121201|2011-12-29 06:30,29,7.63,7.63,7.63,7.63,10
20121201|2011-12-29 07:00,29,7.63,7.63,7.62,7.62,6
20121201|2011-12-29 07:30,29,7.61,7.61,7.6,7.61,33
20121201|2011-12-29 08:00,29,7.61,7.61,7.59,7.6,69
20121201|2011-12-29 08:30,29,7.61,7.61,7.5,7.51,123
20121201|2011-12-29 09:00,29,7.54,7.54,7.43,7.43,108
20121201|2011-12-29 09:30,29,7.45,7.45,7.25,7.25,287
20121201|2011-12-29 10:00,29,7.23,7.34,7.2,7.29,49
20121201|2011-12-29 10:30,29,7.28,7.3,7.21,7.3,87
20121201|2011-12-30 01:00,30,7.25,7.25,7.16,7.22,107
20121201|2011-12-30 01:30,30,7.23,7.25,7.22,7.25,22
20121201|2011-12-30 02:00,30,7.35,7.36,7.27,7.27,13
20121201|2011-12-30 02:30,30,7.34,7.38,7.3,7.3,124
20121201|2011-12-30 03:00,30,7.35,7.35,7.27,7.3,146
20121201|2011-12-30 03:30,30,7.3,7.3,7.22,7.25,583
20121201|2011-12-30 04:00,30,7.25,7.28,7.25,7.28,4
20121201|2011-12-30 04:30,30,7.29,7.29,7.29,7.29,7
20121201|2011-12-30 05:00,30,7.29,7.34,7.29,7.34,157
20121201|2011-12-30 05:30,30,7.34,7.34,7.31,7.32,25
20121201|2011-12-30 06:00,30,7.29,7.3,7.25,7.28,141
20121201|2011-12-30 06:30,30,7.28,7.3,7.28,7.28,57
20121201|2011-12-30 07:00,30,7.27,7.27,7.24,7.25,109
20121201|2011-12-30 07:30,30,7.25,7.25,7.24,7.25,20
20121201|2011-12-30 08:00,30,7.2,7.23,7.18,7.23,52
20121201|2011-12-30 08:30,30,7.23,7.23,7.14,7.14,31
20121201|2011-12-30 09:00,30,7.2,7.2,7.2,7.2,11
20121201|2011-12-30 10:00,30,7.21,7.22,7.21,7.22,3
20121201|2011-12-30 10:30,30,7.15,7.15,7.14,7.14,3
20121201|2012-01-03 01:00,3,7.25,7.31,7.2,7.2,610
20121201|2012-01-03 01:30,3,7.17,7.18,7.13,7.15,156
20121201|2012-01-03 02:00,3,7.15,7.15,6.95,6.98,717
20121201|2012-01-03 02:30,3,6.96,6.96,6.85,6.85,941
20121201|2012-01-03 03:00,3,6.84,6.9,6.84,6.9,284
20121201|2012-01-03 03:30,3,6.87,6.87,6.75,6.77,601
20121201|2012-01-03 04:00,3,6.78,6.84,6.74,6.81,562
20121201|2012-01-03 04:30,3,6.83,6.94,6.83,6.94,507
20121201|2012-01-03 05:00,3,6.95,7.04,6.95,7.04,522
20121201|2012-01-03 05:30,3,7.05,7.17,7,7,505
20121201|2012-01-03 06:00,3,7,7,6.9,6.92,266
20121201|2012-01-03 06:30,3,6.92,6.92,6.86,6.86,534
20121201|2012-01-03 07:00,3,6.85,6.87,6.78,6.79,831
20121201|2012-01-03 07:30,3,6.82,6.94,6.79,6.84,383
20121201|2012-01-03 08:00,3,6.86,6.97,6.85,6.89,522
20121201|2012-01-03 08:30,3,6.92,6.93,6.89,6.92,96
20121201|2012-01-03 09:00,3,6.9,6.93,6.86,6.92,241
20121201|2012-01-03 09:30,3,6.88,6.89,6.85,6.88,228
20121201|2012-01-03 10:00,3,6.9,6.9,6.8,6.8,267
20121201|2012-01-03 10:30,3,6.8,6.81,6.5,6.6,1193
20121201|2012-01-04 04:30,4,6.85,6.89,6.75,6.76,508
20121201|2012-01-04 05:00,4,6.77,6.79,6.75,6.75,55
20121201|2012-01-04 05:30,4,6.75,6.78,6.67,6.67,309
20121201|2012-01-04 06:00,4,6.67,6.67,6.57,6.66,527
20121201|2012-01-04 06:30,4,6.66,6.69,6.62,6.63,94
20121201|2012-01-04 07:00,4,6.62,6.62,6.5,6.54,1223
20121201|2012-01-04 07:30,4,6.54,6.55,6.4,6.44,560
20121201|2012-01-04 08:00,4,6.43,6.54,6.38,6.48,531
20121201|2012-01-04 08:30,4,6.46,6.59,6.43,6.47,462
20121201|2012-01-04 09:00,4,6.46,6.53,6.41,6.53,158
20121201|2012-01-04 09:30,4,6.52,6.53,6.5,6.53,18
20121201|2012-01-04 10:00,4,6.51,6.58,6.47,6.47,435
20121201|2012-01-04 10:30,4,6.47,6.6,6.45,6.6,515
20121201|2012-01-05 01:00,5,6.55,6.65,6.55,6.65,132
20121201|2012-01-05 01:30,5,6.65,6.85,6.65,6.85,841
20121201|2012-01-05 02:00,5,6.86,6.9,6.64,6.66,1131
20121201|2012-01-05 02:30,5,6.66,6.84,6.66,6.78,482
20121201|2012-01-05 03:00,5,6.71,6.72,6.63,6.63,212
20121201|2012-01-05 03:30,5,6.63,6.64,6.51,6.51,525
20121201|2012-01-05 04:00,5,6.5,6.6,6.5,6.55,204
20121201|2012-01-05 04:30,5,6.56,6.57,6.53,6.57,67
20121201|2012-01-05 05:00,5,6.56,6.58,6.56,6.58,72
20121201|2012-01-05 05:30,5,6.59,6.72,6.56,6.72,381
20121201|2012-01-05 06:00,5,6.72,6.8,6.7,6.8,426
20121201|2012-01-05 06:30,5,6.8,6.8,6.67,6.69,91
20121201|2012-01-05 07:00,5,6.69,6.8,6.69,6.7,181
20121201|2012-01-05 07:30,5,6.74,6.85,6.72,6.84,494
20121201|2012-01-05 08:00,5,6.84,6.88,6.8,6.8,492
20121201|2012-01-05 08:30,5,6.79,6.8,6.72,6.76,638
20121201|2012-01-05 09:00,5,6.76,6.82,6.75,6.8,370
20121201|2012-01-05 09:30,5,6.78,6.82,6.76,6.82,113
20121201|2012-01-05 10:00,5,6.78,6.78,6.66,6.7,796
20121201|2012-01-05 10:30,5,6.71,6.76,6.67,6.7,501
20121201|2012-01-06 01:00,6,6.71,6.71,6.57,6.59,114
20121201|2012-01-06 01:30,6,6.6,6.69,6.6,6.64,25
20121201|2012-01-06 02:00,6,6.64,6.68,6.63,6.64,214
20121201|2012-01-06 02:30,6,6.64,6.64,6.45,6.54,1976
20121201|2012-01-06 03:00,6,6.54,6.54,6.43,6.47,479
20121201|2012-01-06 03:30,6,6.47,6.49,6.45,6.48,165
20121201|2012-01-06 04:00,6,6.49,6.51,6.49,6.5,157
20121201|2012-01-06 04:30,6,6.47,6.49,6.45,6.46,157
20121201|2012-01-06 05:00,6,6.46,6.5,6.42,6.42,829
20121201|2012-01-06 05:30,6,6.44,6.48,6.43,6.48,479
20121201|2012-01-06 06:00,6,6.47,6.49,6.47,6.48,11
20121201|2012-01-06 06:30,6,6.45,6.46,6.45,6.46,11
20121201|2012-01-06 07:00,6,6.46,6.5,6.45,6.5,109
20121201|2012-01-06 07:30,6,6.5,6.54,6.48,6.48,369
20121201|2012-01-06 08:00,6,6.49,6.51,6.47,6.51,57
20121201|2012-01-06 08:30,6,6.52,6.57,6.47,6.47,357
20121201|2012-01-06 09:00,6,6.49,6.55,6.49,6.55,302
20121201|2012-01-06 09:30,6,6.55,6.63,6.55,6.58,732
20121201|2012-01-06 10:00,6,6.58,6.6,6.57,6.57,169
20121201|2012-01-06 10:30,6,6.57,6.61,6.55,6.6,339
20121201|2012-01-09 01:00,9,6.7,6.76,6.7,6.75,129
20121201|2012-01-09 01:30,9,6.72,6.73,6.65,6.71,117
20121201|2012-01-09 02:00,9,6.7,6.77,6.7,6.7,444
20121201|2012-01-09 02:30,9,6.74,6.74,6.71,6.72,9
20121201|2012-01-09 03:00,9,6.72,6.72,6.65,6.65,158
20121201|2012-01-09 03:30,9,6.69,6.72,6.67,6.72,87
20121201|2012-01-09 04:00,9,6.72,6.73,6.68,6.71,163
20121201|2012-01-09 04:30,9,6.72,6.8,6.71,6.75,390
20121201|2012-01-09 05:00,9,6.75,6.75,6.7,6.74,133
20121201|2012-01-09 05:30,9,6.73,6.75,6.68,6.68,142
20121201|2012-01-09 06:00,9,6.69,6.73,6.69,6.72,42
20121201|2012-01-09 06:30,9,6.73,6.75,6.7,6.73,140
20121201|2012-01-09 07:00,9,6.75,6.81,6.74,6.79,346
20121201|2012-01-09 07:30,9,6.8,6.85,6.79,6.81,358
20121201|2012-01-09 08:00,9,6.8,6.8,6.75,6.75,68
20121201|2012-01-09 08:30,9,6.76,6.76,6.73,6.73,77
20121201|2012-01-09 09:00,9,6.74,6.75,6.72,6.72,144
20121201|2012-01-09 09:30,9,6.71,6.76,6.71,6.75,119
20121201|2012-01-09 10:00,9,6.72,6.72,6.68,6.72,343
20121201|2012-01-09 10:30,9,6.74,6.83,6.7,6.82,647
20121201|2012-01-10 01:00,10,6.9,6.95,6.8,6.87,244
20121201|2012-01-10 01:30,10,6.88,6.94,6.84,6.87,319
20121201|2012-01-10 02:00,10,6.89,6.91,6.85,6.91,182
20121201|2012-01-10 02:30,10,6.9,7,6.9,6.97,1296
20121201|2012-01-10 03:00,10,6.98,7.13,6.98,7.1,1413
20121201|2012-01-10 03:30,10,7.1,7.2,7.07,7.16,1085
20121201|2012-01-10 04:00,10,7.15,7.19,7.05,7.15,866
20121201|2012-01-10 04:30,10,7.11,7.14,7.09,7.14,136
20121201|2012-01-10 05:00,10,7.14,7.18,7.13,7.17,266
20121201|2012-01-10 05:30,10,7.16,7.17,7.13,7.15,148
20121201|2012-01-10 06:00,10,7.15,7.15,7.12,7.15,242
20121201|2012-01-10 06:30,10,7.14,7.22,7.12,7.22,387
20121201|2012-01-10 07:00,10,7.23,7.35,7.21,7.3,858
20121201|2012-01-10 07:30,10,7.28,7.3,7.17,7.18,350
20121201|2012-01-10 08:00,10,7.18,7.19,7.09,7.09,594
20121201|2012-01-10 08:30,10,7.11,7.13,7.07,7.13,288
20121201|2012-01-10 09:00,10,7.16,7.2,7.09,7.11,455
20121201|2012-01-10 09:30,10,7.1,7.1,7.05,7.08,531
20121201|2012-01-10 10:00,10,7.08,7.16,7.07,7.16,403
20121201|2012-01-10 10:30,10,7.15,7.15,7.1,7.14,301
20121201|2012-01-11 01:00,11,7.06,7.1,7.01,7.06,446
20121201|2012-01-11 01:30,11,7.08,7.09,7.05,7.07,124
20121201|2012-01-11 02:00,11,7.08,7.22,7.08,7.22,342
20121201|2012-01-11 02:30,11,7.21,7.25,7.16,7.25,246
20121201|2012-01-11 03:00,11,7.25,7.25,7.06,7.08,500
20121201|2012-01-11 03:30,11,7.1,7.13,7.01,7.1,669
20121201|2012-01-11 04:00,11,7.09,7.12,7.08,7.08,225
20121201|2012-01-11 04:30,11,7.1,7.18,7.1,7.18,187
20121201|2012-01-11 05:00,11,7.17,7.2,7.12,7.12,444
20121201|2012-01-11 05:30,11,7.12,7.15,7.1,7.11,204
20121201|2012-01-11 06:00,11,7.12,7.12,7.06,7.1,246
20121201|2012-01-11 06:30,11,7.1,7.15,7.1,7.15,107
20121201|2012-01-11 07:00,11,7.18,7.18,7.07,7.07,188
20121201|2012-01-11 07:30,11,7.07,7.11,7.07,7.08,240
20121201|2012-01-11 08:00,11,7.08,7.1,7.06,7.08,375
20121201|2012-01-11 08:30,11,7.09,7.14,7.09,7.1,204
20121201|2012-01-11 09:00,11,7.1,7.11,7.05,7.08,626
20121201|2012-01-11 09:30,11,7.06,7.09,6.99,7,495
20121201|2012-01-11 10:00,11,7,7.09,7,7.09,175
20121201|2012-01-11 10:30,11,7.09,7.1,7.01,7.06,1064
20121201|2012-01-12 01:00,12,7,7,6.85,6.89,600
20121201|2012-01-12 01:30,12,6.88,6.9,6.85,6.87,231
20121201|2012-01-12 02:00,12,6.9,7,6.9,7,598
20121201|2012-01-12 02:30,12,7.01,7.02,6.97,7,465
20121201|2012-01-12 03:00,12,7,7.06,6.97,7.06,236
20121201|2012-01-12 03:30,12,7.05,7.15,7.05,7.07,331
20121201|2012-01-12 04:00,12,7.1,7.17,7.1,7.15,446
20121201|2012-01-12 04:30,12,7.15,7.22,7.15,7.22,1198
20121201|2012-01-12 05:00,12,7.2,7.32,7.18,7.24,710
20121201|2012-01-12 05:30,12,7.24,7.25,7.19,7.25,146
20121201|2012-01-12 06:00,12,7.25,7.31,7.25,7.27,201
20121201|2012-01-12 06:30,12,7.26,7.29,7.25,7.25,121
20121201|2012-01-12 07:00,12,7.25,7.25,7.19,7.22,259
20121201|2012-01-12 07:30,12,7.22,7.22,7.15,7.21,587
20121201|2012-01-12 08:00,12,7.22,7.34,7.22,7.32,602
20121201|2012-01-12 08:30,12,7.3,7.37,7.26,7.32,567
20121201|2012-01-12 09:00,12,7.31,7.32,7.24,7.25,149
20121201|2012-01-12 09:30,12,7.25,7.28,7.19,7.2,308
20121201|2012-01-12 10:00,12,7.2,7.21,7.18,7.2,255
20121201|2012-01-12 10:30,12,7.2,7.21,7.17,7.18,223
20121201|2012-01-13 01:00,13,7.1,7.21,7.1,7.16,223
20121201|2012-01-13 01:30,13,7.15,7.15,7.11,7.15,259
20121201|2012-01-13 02:00,13,7.15,7.18,7.08,7.16,420
20121201|2012-01-13 02:30,13,7.16,7.16,7.1,7.16,324
20121201|2012-01-13 03:00,13,7.15,7.32,7.15,7.32,858
20121201|2012-01-13 03:30,13,7.33,7.35,7.25,7.25,342
20121201|2012-01-13 04:00,13,7.25,7.26,7.19,7.22,287
20121201|2012-01-13 04:30,13,7.21,7.24,7.18,7.18,200
20121201|2012-01-13 05:00,13,7.17,7.2,7.15,7.2,283
20121201|2012-01-13 05:30,13,7.17,7.2,7.13,7.19,517
20121201|2012-01-13 06:00,13,7.18,7.18,7.15,7.15,166
20121201|2012-01-13 06:30,13,7.17,7.19,7.13,7.13,58
20121201|2012-01-13 07:00,13,7.13,7.21,7.12,7.2,124
20121201|2012-01-13 07:30,13,7.17,7.2,7.13,7.14,171
20121201|2012-01-13 08:00,13,7.14,7.14,7.06,7.12,629
20121201|2012-01-13 08:30,13,7.12,7.19,7.12,7.16,389
20121201|2012-01-13 09:00,13,7.18,7.19,7.12,7.15,758
20121201|2012-01-13 09:30,13,7.15,7.15,7.06,7.06,1200
20121201|2012-01-13 10:00,13,7.09,7.1,7.01,7.05,542
20121201|2012-01-13 10:30,13,7.06,7.06,6.95,6.96,523
20121201|2012-01-16 01:00,16,6.96,6.96,6.73,6.81,642
20121201|2012-01-16 01:30,16,6.78,6.8,6.69,6.75,485
20121201|2012-01-16 02:00,16,6.75,6.79,6.72,6.72,429
20121201|2012-01-16 02:30,16,6.72,6.74,6.67,6.7,279
20121201|2012-01-16 03:00,16,6.72,6.82,6.72,6.81,314
20121201|2012-01-16 03:30,16,6.77,6.83,6.77,6.79,278
20121201|2012-01-16 04:00,16,6.78,6.78,6.65,6.7,889
20121201|2012-01-16 04:30,16,6.73,6.73,6.71,6.73,148
20121201|2012-01-16 05:00,16,6.73,6.8,6.72,6.74,312
20121201|2012-01-16 05:30,16,6.73,6.73,6.7,6.71,353
20121201|2012-01-16 06:00,16,6.71,6.72,6.68,6.69,291
20121201|2012-01-16 06:30,16,6.69,6.69,6.64,6.68,317
20121201|2012-01-16 07:00,16,6.69,6.71,6.63,6.64,298
20121201|2012-01-16 07:30,16,6.65,6.71,6.61,6.71,360
20121201|2012-01-16 08:00,16,6.7,6.74,6.67,6.7,232
20121201|2012-01-16 08:30,16,6.71,6.78,6.71,6.75,806
20121201|2012-01-16 09:00,16,6.75,6.76,6.74,6.74,110
20121201|2012-01-16 09:30,16,6.75,6.83,6.74,6.8,479
20121201|2012-01-16 10:00,16,6.81,6.81,6.72,6.74,260
20121201|2012-01-16 10:30,16,6.73,6.76,6.7,6.74,351
20121201|2012-01-17 01:00,17,6.73,6.88,6.67,6.81,332
20121201|2012-01-17 01:30,17,6.81,6.95,6.8,6.93,1064
20121201|2012-01-17 02:00,17,6.92,6.94,6.83,6.92,915
20121201|2012-01-17 02:30,17,6.91,6.95,6.88,6.89,799
20121201|2012-01-17 03:00,17,6.89,6.92,6.87,6.92,637
20121201|2012-01-17 03:30,17,6.93,6.94,6.9,6.9,299
20121201|2012-01-17 04:00,17,6.94,6.98,6.89,6.89,504
20121201|2012-01-17 04:30,17,6.89,6.89,6.75,6.83,786
20121201|2012-01-17 05:00,17,6.83,6.85,6.78,6.8,409
20121201|2012-01-17 05:30,17,6.78,6.85,6.77,6.78,139
20121201|2012-01-17 06:00,17,6.82,6.82,6.82,6.82,30
20121201|2012-01-17 06:30,17,6.85,6.85,6.78,6.8,218
20121201|2012-01-17 07:00,17,6.8,6.82,6.78,6.78,175
20121201|2012-01-17 07:30,17,6.78,6.8,6.69,6.69,843
20121201|2012-01-17 08:00,17,6.72,6.78,6.71,6.71,509
20121201|2012-01-17 08:30,17,6.74,6.88,6.74,6.86,473
20121201|2012-01-17 09:00,17,6.85,6.87,6.82,6.85,461
20121201|2012-01-17 09:30,17,6.83,6.83,6.75,6.8,412
20121201|2012-01-17 10:00,17,6.8,6.86,6.8,6.86,404
20121201|2012-01-17 10:30,17,6.86,6.86,6.71,6.72,491
20121201|2012-01-18 01:00,18,6.79,6.8,6.74,6.76,732
20121201|2012-01-18 01:30,18,6.77,6.87,6.77,6.85,476
20121201|2012-01-18 02:00,18,6.87,6.87,6.77,6.77,484
20121201|2012-01-18 02:30,18,6.84,6.85,6.8,6.82,44
20121201|2012-01-18 03:00,18,6.85,6.95,6.82,6.94,614
20121201|2012-01-18 03:30,18,6.93,7,6.91,6.97,757
20121201|2012-01-18 04:00,18,6.99,7.12,6.97,7.07,2258
20121201|2012-01-18 04:30,18,7.06,7.1,6.98,7.1,579
20121201|2012-01-18 05:00,18,7.07,7.07,6.97,6.98,297
20121201|2012-01-18 05:30,18,7.01,7.05,7.01,7.03,158
20121201|2012-01-18 06:00,18,7.04,7.05,6.97,7.02,175
20121201|2012-01-18 06:30,18,6.99,7.01,6.96,7.01,352
20121201|2012-01-18 07:00,18,7.02,7.05,6.98,6.98,473
20121201|2012-01-18 07:30,18,7,7,6.9,6.91,512
20121201|2012-01-18 08:00,18,6.91,7,6.81,6.87,928
20121201|2012-01-18 08:30,18,6.88,6.94,6.82,6.94,262
20121201|2012-01-18 09:00,18,6.94,7.01,6.89,7,916
20121201|2012-01-18 09:30,18,7.01,7.04,6.95,6.95,260
20121201|2012-01-18 10:00,18,6.94,6.97,6.85,6.85,724
20121201|2012-01-18 10:30,18,6.84,6.86,6.83,6.85,461
20121201|2012-01-19 01:00,19,6.8,6.89,6.8,6.83,124
20121201|2012-01-19 01:30,19,6.83,6.94,6.81,6.89,331
20121201|2012-01-19 02:00,19,6.89,6.94,6.87,6.94,124
20121201|2012-01-19 02:30,19,6.94,6.97,6.91,6.97,287
20121201|2012-01-19 03:00,19,6.98,7.03,6.95,7,388
20121201|2012-01-19 03:30,19,6.99,7.08,6.98,7.03,500
20121201|2012-01-19 04:00,19,7.04,7.05,7.02,7.04,220
20121201|2012-01-19 04:30,19,7.05,7.14,7.04,7.08,1102
20121201|2012-01-19 05:00,19,7.08,7.11,7.04,7.05,560
20121201|2012-01-19 05:30,19,7.05,7.08,7.05,7.08,44
20121201|2012-01-19 06:00,19,7.08,7.15,7.07,7.15,468
20121201|2012-01-19 06:30,19,7.15,7.2,7.14,7.14,672
20121201|2012-01-19 07:00,19,7.14,7.18,7.1,7.1,465
20121201|2012-01-19 07:30,19,7.09,7.13,7.02,7.04,751
20121201|2012-01-19 08:00,19,7.03,7.08,7.03,7.04,362
20121201|2012-01-19 08:30,19,7.07,7.12,7.07,7.12,134
20121201|2012-01-19 09:00,19,7.13,7.15,7.07,7.13,210
20121201|2012-01-19 09:30,19,7.13,7.14,7.07,7.07,312
20121201|2012-01-19 10:00,19,7.07,7.12,7.05,7.11,407
20121201|2012-01-19 10:30,19,7.1,7.37,7.09,7.35,2543
20121201|2012-01-20 01:00,20,7.32,7.43,7.27,7.32,557
20121201|2012-01-20 01:30,20,7.32,7.4,7.29,7.3,1062
20121201|2012-01-20 02:00,20,7.28,7.34,7.26,7.28,1310
20121201|2012-01-20 02:30,20,7.28,7.28,7.21,7.21,636
20121201|2012-01-20 03:00,20,7.22,7.3,7.22,7.25,294
20121201|2012-01-20 03:30,20,7.23,7.23,7.16,7.22,765
20121201|2012-01-20 04:00,20,7.2,7.22,7.18,7.22,269
20121201|2012-01-20 04:30,20,7.22,7.27,7.22,7.25,391
20121201|2012-01-20 05:00,20,7.26,7.27,7.23,7.26,113
20121201|2012-01-20 05:30,20,7.23,7.27,7.22,7.25,161
20121201|2012-01-20 06:00,20,7.26,7.32,7.25,7.32,119
20121201|2012-01-20 06:30,20,7.32,7.43,7.28,7.43,1026
20121201|2012-01-20 07:00,20,7.43,7.43,7.4,7.4,874
20121201|2012-01-20 07:30,20,7.39,7.42,7.35,7.4,395
20121201|2012-01-20 08:00,20,7.4,7.42,7.37,7.42,256
20121201|2012-01-20 08:30,20,7.42,7.42,7.25,7.25,861
20121201|2012-01-20 09:00,20,7.26,7.33,7.25,7.33,195
20121201|2012-01-20 09:30,20,7.29,7.29,7.25,7.25,113
20121201|2012-01-20 10:00,20,7.24,7.24,7.15,7.18,706
20121201|2012-01-20 10:30,20,7.18,7.3,7.18,7.26,710
20121201|2012-01-23 01:00,23,7.22,7.29,7.16,7.17,497
20121201|2012-01-23 01:30,23,7.22,7.27,7.19,7.27,185
20121201|2012-01-23 02:00,23,7.24,7.25,7.15,7.2,894
20121201|2012-01-23 02:30,23,7.2,7.24,7.19,7.2,504
20121201|2012-01-23 03:00,23,7.18,7.18,7.15,7.17,145
20121201|2012-01-23 03:30,23,7.17,7.18,7.14,7.14,200
20121201|2012-01-23 04:00,23,7.13,7.13,7.05,7.06,554
20121201|2012-01-23 04:30,23,7.06,7.1,7.06,7.1,561
20121201|2012-01-23 05:00,23,7.08,7.12,7.08,7.12,480
20121201|2012-01-23 05:30,23,7.12,7.13,7.1,7.1,175
20121201|2012-01-23 06:00,23,7.1,7.1,7.05,7.06,330
20121201|2012-01-23 06:30,23,7.1,7.18,7.09,7.09,654
20121201|2012-01-23 07:00,23,7.09,7.11,7.09,7.09,142
20121201|2012-01-23 07:30,23,7.09,7.11,7.04,7.05,340
20121201|2012-01-23 08:00,23,7.04,7.04,6.99,6.99,694
20121201|2012-01-23 08:30,23,7.01,7.08,7.01,7.04,141
20121201|2012-01-23 09:00,23,7.04,7.08,7.04,7.07,236
20121201|2012-01-23 09:30,23,7.05,7.05,7.01,7.01,327
20121201|2012-01-23 10:00,23,7.01,7.05,6.99,7.04,204
20121201|2012-01-23 10:30,23,7.05,7.14,7.05,7.13,1186
20121201|2012-01-24 01:00,24,7.1,7.15,7,7,213
20121201|2012-01-24 01:30,24,7.03,7.09,7,7.08,194
20121201|2012-01-24 02:00,24,7.08,7.13,7.05,7.11,307
20121201|2012-01-24 02:30,24,7.08,7.09,7.04,7.08,174
20121201|2012-01-24 03:00,24,7.06,7.18,7.06,7.15,613
20121201|2012-01-24 03:30,24,7.15,7.17,7.13,7.13,404
20121201|2012-01-24 04:00,24,7.12,7.24,7.11,7.22,459
20121201|2012-01-24 04:30,24,7.24,7.34,7.22,7.3,1329
20121201|2012-01-24 05:00,24,7.27,7.31,7.26,7.3,111
20121201|2012-01-24 05:30,24,7.29,7.33,7.28,7.28,468
20121201|2012-01-24 06:00,24,7.29,7.39,7.28,7.39,966
20121201|2012-01-24 06:30,24,7.37,7.39,7.28,7.3,243
20121201|2012-01-24 07:00,24,7.3,7.43,7.29,7.42,470
20121201|2012-01-24 07:30,24,7.42,7.42,7.32,7.36,485
20121201|2012-01-24 08:00,24,7.34,7.38,7.3,7.33,366
20121201|2012-01-24 08:30,24,7.35,7.5,7.35,7.43,1081
20121201|2012-01-24 09:00,24,7.43,7.55,7.41,7.54,954
20121201|2012-01-24 09:30,24,7.53,7.65,7.53,7.59,1463
20121201|2012-01-24 10:00,24,7.59,7.61,7.54,7.55,948
20121201|2012-01-24 10:30,24,7.56,7.56,7.48,7.53,1121
20121201|2012-01-25 01:00,25,7.56,7.56,7.47,7.5,435
20121201|2012-01-25 01:30,25,7.51,7.67,7.51,7.55,929
20121201|2012-01-25 02:00,25,7.54,7.64,7.52,7.61,687
20121201|2012-01-25 02:30,25,7.6,7.68,7.58,7.65,502
20121201|2012-01-25 03:00,25,7.65,7.73,7.62,7.63,462
20121201|2012-01-25 03:30,25,7.63,7.65,7.56,7.57,546
20121201|2012-01-25 04:00,25,7.56,7.59,7.51,7.53,469
20121201|2012-01-25 04:30,25,7.55,7.58,7.53,7.55,981
20121201|2012-01-25 05:00,25,7.53,7.53,7.47,7.49,761
20121201|2012-01-25 05:30,25,7.49,7.5,7.46,7.49,206
20121201|2012-01-25 06:00,25,7.5,7.57,7.5,7.53,175
20121201|2012-01-25 06:30,25,7.51,7.55,7.49,7.53,161
20121201|2012-01-25 07:00,25,7.52,7.57,7.51,7.57,212
20121201|2012-01-25 07:30,25,7.57,7.59,7.51,7.52,486
20121201|2012-01-25 08:00,25,7.53,7.57,7.51,7.57,596
20121201|2012-01-25 08:30,25,7.58,7.63,7.47,7.48,916
20121201|2012-01-25 09:00,25,7.48,7.52,7.47,7.48,785
20121201|2012-01-25 09:30,25,7.5,7.57,7.5,7.53,187
20121201|2012-01-25 10:00,25,7.53,7.58,7.51,7.57,466
20121201|2012-01-25 10:30,25,7.58,7.63,7.51,7.51,761
20121201|2012-01-26 01:00,26,7.6,7.61,7.57,7.59,497
20121201|2012-01-26 01:30,26,7.59,7.65,7.57,7.65,371
20121201|2012-01-26 02:00,26,7.67,7.78,7.63,7.73,1151
20121201|2012-01-26 02:30,26,7.73,7.73,7.65,7.66,175
20121201|2012-01-26 03:00,26,7.69,7.76,7.69,7.72,392
20121201|2012-01-26 03:30,26,7.73,7.79,7.67,7.69,719
20121201|2012-01-26 04:00,26,7.71,7.84,7.69,7.8,1412
20121201|2012-01-26 04:30,26,7.77,7.77,7.68,7.7,330
20121201|2012-01-26 05:00,26,7.7,7.73,7.67,7.73,74
20121201|2012-01-26 05:30,26,7.71,7.75,7.7,7.74,120
20121201|2012-01-26 06:00,26,7.75,7.8,7.75,7.76,333
20121201|2012-01-26 06:30,26,7.77,7.77,7.72,7.77,252
20121201|2012-01-26 07:00,26,7.78,7.8,7.75,7.8,216
20121201|2012-01-26 07:30,26,7.78,7.83,7.78,7.82,440
20121201|2012-01-26 08:00,26,7.82,7.83,7.75,7.8,192
20121201|2012-01-26 08:30,26,7.79,7.79,7.73,7.78,244
20121201|2012-01-26 09:00,26,7.78,7.78,7.63,7.63,680
20121201|2012-01-26 09:30,26,7.64,7.67,7.6,7.6,521
20121201|2012-01-26 10:00,26,7.6,7.65,7.6,7.62,431
20121201|2012-01-26 10:30,26,7.62,7.81,7.6,7.75,1403
20121201|2012-01-27 01:00,27,7.69,7.84,7.69,7.8,326
20121201|2012-01-27 01:30,27,7.8,7.97,7.8,7.87,1001
20121201|2012-01-27 02:00,27,7.87,7.93,7.86,7.86,458
20121201|2012-01-27 02:30,27,7.88,7.96,7.88,7.93,315
20121201|2012-01-27 03:00,27,7.93,8.02,7.92,7.93,1385
20121201|2012-01-27 03:30,27,7.94,8,7.94,7.99,432
20121201|2012-01-27 04:00,27,7.98,8,7.91,7.94,645
20121201|2012-01-27 04:30,27,7.95,8.05,7.95,8.05,457
20121201|2012-01-27 05:00,27,8.05,8.05,8.01,8.03,102
20121201|2012-01-27 05:30,27,8.02,8.02,7.97,7.97,394
20121201|2012-01-27 06:00,27,7.98,8,7.97,8,141
20121201|2012-01-27 06:30,27,8,8.04,7.99,8.04,258
20121201|2012-01-27 07:00,27,8.05,8.14,8.04,8.11,920
20121201|2012-01-27 07:30,27,8.08,8.1,8.01,8.02,614
20121201|2012-01-27 08:00,27,8.05,8.14,8.05,8.11,362
20121201|2012-01-27 08:30,27,8.09,8.18,8.09,8.16,796
20121201|2012-01-27 09:00,27,8.17,8.17,8.07,8.1,378
20121201|2012-01-27 09:30,27,8.11,8.14,8.1,8.11,167
20121201|2012-01-27 10:00,27,8.15,8.25,8.15,8.2,1053
20121201|2012-01-27 10:30,27,8.19,8.24,8.15,8.22,405
20121201|2012-01-30 01:00,30,8.25,8.29,8.07,8.12,740
20121201|2012-01-30 01:30,30,8.11,8.13,8,8.08,588
20121201|2012-01-30 02:00,30,8.12,8.2,8.12,8.2,875
20121201|2012-01-30 02:30,30,8.2,8.2,8.14,8.17,664
20121201|2012-01-30 03:00,30,8.17,8.17,7.97,8,1888
20121201|2012-01-30 03:30,30,8,8.05,8,8,230
20121201|2012-01-30 04:00,30,8.03,8.04,7.95,8.01,754
20121201|2012-01-30 04:30,30,8.01,8.02,7.96,7.96,248
20121201|2012-01-30 05:00,30,7.97,7.99,7.9,7.95,739
20121201|2012-01-30 05:30,30,7.95,8.05,7.94,8.02,593
20121201|2012-01-30 06:00,30,8.03,8.1,7.98,8.08,537
20121201|2012-01-30 06:30,30,8.09,8.1,8.04,8.07,510
20121201|2012-01-30 07:00,30,8.06,8.09,8.03,8.07,318
20121201|2012-01-30 07:30,30,8.09,8.1,8,8,535
20121201|2012-01-30 08:00,30,8,8.03,7.97,7.97,968
20121201|2012-01-30 08:30,30,7.97,7.98,7.93,7.95,190
20121201|2012-01-30 09:00,30,7.95,7.95,7.85,7.88,438
20121201|2012-01-30 09:30,30,7.91,7.96,7.9,7.96,270
20121201|2012-01-30 10:00,30,7.93,7.94,7.85,7.85,266
20121201|2012-01-30 10:30,30,7.85,7.85,7.75,7.75,568
20121201|2012-01-31 01:00,31,7.8,7.82,7.79,7.79,611
20121201|2012-01-31 01:30,31,7.8,7.83,7.67,7.76,1295
20121201|2012-01-31 02:00,31,7.75,7.79,7.73,7.77,482
20121201|2012-01-31 02:30,31,7.75,7.83,7.75,7.78,401
20121201|2012-01-31 03:00,31,7.8,7.9,7.8,7.86,532
20121201|2012-01-31 03:30,31,7.87,7.93,7.85,7.89,636
20121201|2012-01-31 04:00,31,7.88,7.89,7.8,7.8,520
20121201|2012-01-31 04:30,31,7.81,7.81,7.78,7.79,458
20121201|2012-01-31 05:00,31,7.8,7.85,7.75,7.84,356
20121201|2012-01-31 05:30,31,7.84,7.84,7.79,7.79,86
20121201|2012-01-31 06:00,31,7.78,7.8,7.77,7.79,310
20121201|2012-01-31 06:30,31,7.79,7.85,7.79,7.85,438
20121201|2012-01-31 07:00,31,7.84,7.89,7.82,7.84,566
20121201|2012-01-31 07:30,31,7.84,7.97,7.84,7.97,450
20121201|2012-01-31 08:00,31,7.97,8.08,7.95,8.01,1461
20121201|2012-01-31 08:30,31,8.03,8.06,7.98,8.01,668
20121201|2012-01-31 09:00,31,8.01,8.03,7.97,8.03,550
20121201|2012-01-31 09:30,31,8.03,8.05,7.96,7.96,511
20121201|2012-01-31 10:00,31,7.98,8.08,7.94,8,490
20121201|2012-01-31 10:30,31,8.01,8.05,7.96,8.05,599
20121201|2012-02-01 01:00,1,8.09,8.09,7.95,8.03,215
20121201|2012-02-01 01:30,1,8.03,8.13,8,8.08,957
20121201|2012-02-01 02:00,1,8.07,8.2,8.06,8.15,747
20121201|2012-02-01 02:30,1,8.16,8.24,8.16,8.2,377
20121201|2012-02-01 03:00,1,8.2,8.37,8.2,8.37,1112
20121201|2012-02-01 03:30,1,8.38,8.4,8.31,8.33,678
20121201|2012-02-01 04:00,1,8.31,8.34,8.27,8.27,258
20121201|2012-02-01 04:30,1,8.29,8.3,8.27,8.3,147
20121201|2012-02-01 05:00,1,8.3,8.41,8.3,8.39,343
20121201|2012-02-01 05:30,1,8.4,8.4,8.33,8.35,605
20121201|2012-02-01 06:00,1,8.35,8.43,8.35,8.41,298
20121201|2012-02-01 06:30,1,8.43,8.45,8.39,8.39,480
20121201|2012-02-01 07:00,1,8.39,8.42,8.32,8.35,451
20121201|2012-02-01 07:30,1,8.35,8.35,8.27,8.31,936
20121201|2012-02-01 08:00,1,8.32,8.35,8.3,8.34,504
20121201|2012-02-01 08:30,1,8.32,8.39,8.3,8.33,397
20121201|2012-02-01 09:00,1,8.33,8.35,8.3,8.3,237
20121201|2012-02-01 09:30,1,8.3,8.34,8.26,8.32,347
20121201|2012-02-01 10:00,1,8.32,8.53,8.32,8.53,1453
20121201|2012-02-01 10:30,1,8.51,8.51,8.42,8.45,1062
20121201|2012-02-02 01:00,2,8.46,8.68,8.46,8.66,757
20121201|2012-02-02 01:30,2,8.64,8.8,8.63,8.75,1940
20121201|2012-02-02 02:00,2,8.75,8.75,8.61,8.66,516
20121201|2012-02-02 02:30,2,8.66,8.67,8.62,8.65,284
20121201|2012-02-02 03:00,2,8.66,8.73,8.64,8.72,393
20121201|2012-02-02 03:30,2,8.72,8.81,8.7,8.71,616
20121201|2012-02-02 04:00,2,8.71,8.72,8.65,8.65,343
20121201|2012-02-02 04:30,2,8.69,8.73,8.66,8.72,255
20121201|2012-02-02 05:00,2,8.72,8.79,8.71,8.79,215
20121201|2012-02-02 05:30,2,8.78,8.82,8.74,8.74,460
20121201|2012-02-02 06:00,2,8.74,8.83,8.72,8.83,313
20121201|2012-02-02 06:30,2,8.83,8.84,8.79,8.83,279
20121201|2012-02-02 07:00,2,8.82,8.85,8.77,8.77,407
20121201|2012-02-02 07:30,2,8.8,8.8,8.66,8.67,1306
20121201|2012-02-02 08:00,2,8.67,8.77,8.67,8.75,476
20121201|2012-02-02 08:30,2,8.75,8.75,8.71,8.74,224
20121201|2012-02-02 09:00,2,8.72,8.77,8.72,8.77,39
20121201|2012-02-02 09:30,2,8.73,8.75,8.7,8.74,707
20121201|2012-02-02 10:00,2,8.72,8.77,8.72,8.77,507
20121201|2012-02-02 10:30,2,8.76,8.76,8.71,8.71,402
20121201|2012-02-03 01:00,3,8.8,8.85,8.73,8.75,533
20121201|2012-02-03 01:30,3,8.78,8.9,8.78,8.8,854
20121201|2012-02-03 02:00,3,8.78,8.82,8.75,8.78,615
20121201|2012-02-03 02:30,3,8.75,8.78,8.72,8.73,354
20121201|2012-02-03 03:00,3,8.76,8.76,8.67,8.76,357
20121201|2012-02-03 03:30,3,8.76,8.77,8.66,8.7,549
20121201|2012-02-03 04:00,3,8.69,8.7,8.51,8.6,2171
20121201|2012-02-03 04:30,3,8.61,8.62,8.5,8.56,606
20121201|2012-02-03 05:00,3,8.56,8.56,8.41,8.55,1439
20121201|2012-02-03 05:30,3,8.53,8.55,8.47,8.49,190
20121201|2012-02-03 06:00,3,8.5,8.58,8.49,8.51,447
20121201|2012-02-03 06:30,3,8.54,8.55,8.46,8.47,933
20121201|2012-02-03 07:00,3,8.49,8.49,8.39,8.46,1422
20121201|2012-02-03 07:30,3,8.47,8.53,8.45,8.52,662
20121201|2012-02-03 08:00,3,8.53,8.58,8.5,8.5,326
20121201|2012-02-03 08:30,3,8.54,8.57,8.5,8.5,142
20121201|2012-02-03 09:00,3,8.5,8.58,8.49,8.58,447
20121201|2012-02-03 09:30,3,8.58,8.58,8.48,8.48,355
20121201|2012-02-03 10:00,3,8.53,8.57,8.53,8.56,285
20121201|2012-02-03 10:30,3,8.56,8.56,8.46,8.46,939
20121201|2012-02-06 01:00,6,8.38,8.79,8.38,8.55,154
20121201|2012-02-06 01:30,6,8.55,8.71,8.55,8.69,333
20121201|2012-02-06 02:00,6,8.68,8.69,8.59,8.62,595
20121201|2012-02-06 02:30,6,8.62,8.65,8.59,8.64,415
20121201|2012-02-06 03:00,6,8.64,8.64,8.52,8.52,432
20121201|2012-02-06 03:30,6,8.52,8.57,8.52,8.55,34
20121201|2012-02-06 04:00,6,8.55,8.62,8.55,8.62,200
20121201|2012-02-06 04:30,6,8.61,8.61,8.53,8.53,397
20121201|2012-02-06 05:00,6,8.52,8.61,8.52,8.6,293
20121201|2012-02-06 05:30,6,8.61,8.64,8.55,8.55,412
20121201|2012-02-06 06:00,6,8.55,8.59,8.52,8.56,181
20121201|2012-02-06 06:30,6,8.58,8.6,8.55,8.6,261
20121201|2012-02-06 07:00,6,8.6,8.6,8.55,8.55,102
20121201|2012-02-06 07:30,6,8.57,8.67,8.55,8.66,541
20121201|2012-02-06 08:00,6,8.68,8.68,8.58,8.61,348
20121201|2012-02-06 08:30,6,8.64,8.64,8.57,8.58,160
20121201|2012-02-06 09:00,6,8.58,8.61,8.56,8.6,430
20121201|2012-02-06 09:30,6,8.58,8.64,8.58,8.61,68
20121201|2012-02-06 10:00,6,8.6,8.7,8.6,8.7,447
20121201|2012-02-06 10:30,6,8.69,8.73,8.66,8.67,707
20121201|2012-02-07 01:00,7,8.75,8.75,8.65,8.65,349
20121201|2012-02-07 01:30,7,8.65,8.69,8.62,8.62,482
20121201|2012-02-07 02:00,7,8.63,8.68,8.61,8.65,400
20121201|2012-02-07 02:30,7,8.66,8.7,8.64,8.69,81
20121201|2012-02-07 03:00,7,8.66,8.71,8.63,8.63,500
20121201|2012-02-07 03:30,7,8.65,8.68,8.63,8.68,444
20121201|2012-02-07 04:00,7,8.66,8.66,8.61,8.62,161
20121201|2012-02-07 04:30,7,8.62,8.67,8.62,8.65,259
20121201|2012-02-07 05:00,7,8.65,8.65,8.59,8.6,217
20121201|2012-02-07 05:30,7,8.62,8.66,8.62,8.66,363
20121201|2012-02-07 06:00,7,8.65,8.65,8.62,8.64,126
20121201|2012-02-07 06:30,7,8.64,8.68,8.64,8.68,151
20121201|2012-02-07 07:00,7,8.68,8.68,8.66,8.68,193
20121201|2012-02-07 07:30,7,8.68,8.72,8.66,8.68,374
20121201|2012-02-07 08:00,7,8.67,8.8,8.67,8.74,801
20121201|2012-02-07 08:30,7,8.75,8.75,8.64,8.64,250
20121201|2012-02-07 09:00,7,8.67,8.69,8.64,8.64,206
20121201|2012-02-07 09:30,7,8.65,8.73,8.65,8.72,258
20121201|2012-02-07 10:00,7,8.73,8.73,8.67,8.72,323
20121201|2012-02-07 10:30,7,8.71,8.76,8.68,8.68,673
20121201|2012-02-08 01:00,8,8.85,8.85,8.66,8.66,224
20121201|2012-02-08 01:30,8,8.72,8.72,8.42,8.48,1187
20121201|2012-02-08 02:00,8,8.44,8.55,8.43,8.45,906
20121201|2012-02-08 02:30,8,8.45,8.53,8.42,8.48,290
20121201|2012-02-08 03:00,8,8.5,8.55,8.46,8.53,233
20121201|2012-02-08 03:30,8,8.55,8.56,8.48,8.56,218
20121201|2012-02-08 04:00,8,8.55,8.58,8.53,8.57,170
20121201|2012-02-08 04:30,8,8.56,8.57,8.52,8.57,126
20121201|2012-02-08 05:00,8,8.57,8.58,8.55,8.58,84
20121201|2012-02-08 05:30,8,8.58,8.6,8.55,8.55,98
20121201|2012-02-08 06:00,8,8.58,8.6,8.5,8.53,632
20121201|2012-02-08 06:30,8,8.53,8.59,8.49,8.56,593
20121201|2012-02-08 07:00,8,8.56,8.58,8.56,8.57,297
20121201|2012-02-08 07:30,8,8.57,8.58,8.42,8.43,669
20121201|2012-02-08 08:00,8,8.44,8.53,8.33,8.36,913
20121201|2012-02-08 08:30,8,8.35,8.41,8.34,8.41,585
20121201|2012-02-08 09:00,8,8.41,8.43,8.39,8.41,151
20121201|2012-02-08 09:30,8,8.4,8.43,8.36,8.36,281
20121201|2012-02-08 10:00,8,8.39,8.4,8.32,8.34,408
20121201|2012-02-08 10:30,8,8.37,8.4,8.31,8.36,838
20121201|2012-02-09 01:00,9,8.35,8.45,8.35,8.39,193
20121201|2012-02-09 01:30,9,8.39,8.42,8.31,8.36,481
20121201|2012-02-09 02:00,9,8.39,8.4,8.34,8.4,475
20121201|2012-02-09 02:30,9,8.4,8.44,8.27,8.27,689
20121201|2012-02-09 03:00,9,8.32,8.35,8.32,8.35,77
20121201|2012-02-09 03:30,9,8.35,8.38,8.35,8.37,52
20121201|2012-02-09 04:00,9,8.37,8.37,8.15,8.2,1709
20121201|2012-02-09 04:30,9,8.2,8.23,8.08,8.08,663
20121201|2012-02-09 05:00,9,8.08,8.12,8.06,8.12,944
20121201|2012-02-09 05:30,9,8.1,8.14,8.07,8.07,307
20121201|2012-02-09 06:00,9,8.11,8.12,8.09,8.1,391
20121201|2012-02-09 06:30,9,8.09,8.12,8.09,8.12,131
20121201|2012-02-09 07:00,9,8.1,8.14,8.09,8.14,69
20121201|2012-02-09 07:30,9,8.15,8.29,8.13,8.21,1088
20121201|2012-02-09 08:00,9,8.22,8.22,8.13,8.15,754
20121201|2012-02-09 08:30,9,8.15,8.15,8.01,8.1,935
20121201|2012-02-09 09:00,9,8.09,8.1,8.06,8.06,70
20121201|2012-02-09 09:30,9,8.07,8.15,8.06,8.14,254
20121201|2012-02-09 10:00,9,8.15,8.18,8.1,8.17,522
20121201|2012-02-09 10:30,9,8.16,8.16,7.95,7.96,1040
20121201|2012-02-10 01:00,10,8.05,8.05,7.82,7.85,365
20121201|2012-02-10 01:30,10,7.82,7.84,7.7,7.82,959
20121201|2012-02-10 02:00,10,7.81,7.82,7.77,7.81,247
20121201|2012-02-10 02:30,10,7.81,7.89,7.81,7.88,418
20121201|2012-02-10 03:00,10,7.88,7.88,7.85,7.86,296
20121201|2012-02-10 03:30,10,7.87,7.89,7.75,7.79,301
20121201|2012-02-10 04:00,10,7.79,7.8,7.72,7.8,465
20121201|2012-02-10 04:30,10,7.76,7.78,7.73,7.77,372
20121201|2012-02-10 05:00,10,7.77,7.77,7.72,7.77,242
20121201|2012-02-10 05:30,10,7.78,7.85,7.78,7.85,257
20121201|2012-02-10 06:00,10,7.84,7.85,7.78,7.78,327
20121201|2012-02-10 06:30,10,7.81,7.81,7.78,7.78,53
20121201|2012-02-10 07:00,10,7.79,7.79,7.74,7.74,198
20121201|2012-02-10 07:30,10,7.76,7.77,7.74,7.74,71
20121201|2012-02-10 08:00,10,7.74,7.87,7.74,7.87,428
20121201|2012-02-10 08:30,10,7.88,7.91,7.83,7.9,450
20121201|2012-02-10 09:00,10,7.88,7.93,7.85,7.93,247
20121201|2012-02-10 09:30,10,7.95,7.98,7.92,7.92,192
20121201|2012-02-10 10:00,10,7.9,8,7.9,8,440
20121201|2012-02-10 10:30,10,7.93,7.95,7.83,7.93,549
20121201|2012-02-13 01:00,13,8.03,8.1,7.72,7.72,289
20121201|2012-02-13 01:30,13,7.78,7.83,7.74,7.8,397
20121201|2012-02-13 02:00,13,7.76,7.8,7.75,7.8,528
20121201|2012-02-13 02:30,13,7.78,7.81,7.78,7.8,153
20121201|2012-02-13 03:00,13,7.8,7.82,7.79,7.82,361
20121201|2012-02-13 03:30,13,7.81,7.83,7.68,7.73,755
20121201|2012-02-13 04:00,13,7.73,7.77,7.65,7.71,615
20121201|2012-02-13 04:30,13,7.71,7.73,7.64,7.67,402
20121201|2012-02-13 05:00,13,7.67,7.75,7.67,7.73,156
20121201|2012-02-13 05:30,13,7.73,7.77,7.71,7.72,381
20121201|2012-02-13 06:00,13,7.71,7.71,7.61,7.61,780
20121201|2012-02-13 06:30,13,7.63,7.7,7.63,7.69,124
20121201|2012-02-13 07:00,13,7.69,7.7,7.67,7.7,124
20121201|2012-02-13 07:30,13,7.67,7.7,7.61,7.65,277
20121201|2012-02-13 08:00,13,7.62,7.71,7.59,7.66,592
20121201|2012-02-13 08:30,13,7.64,7.68,7.64,7.66,191
20121201|2012-02-13 09:00,13,7.67,7.72,7.67,7.71,37
20121201|2012-02-13 09:30,13,7.71,7.74,7.7,7.71,192
20121201|2012-02-13 10:00,13,7.71,7.71,7.65,7.68,228
20121201|2012-02-13 10:30,13,7.66,7.7,7.61,7.68,785
20121201|2012-02-14 01:00,14,7.63,7.79,7.58,7.69,370
20121201|2012-02-14 01:30,14,7.7,7.82,7.7,7.82,687
20121201|2012-02-14 02:00,14,7.81,7.94,7.8,7.92,800
20121201|2012-02-14 02:30,14,7.92,7.93,7.85,7.92,923
20121201|2012-02-14 03:00,14,7.92,7.93,7.85,7.93,397
20121201|2012-02-14 03:30,14,7.91,7.91,7.82,7.84,392
20121201|2012-02-14 04:00,14,7.87,7.95,7.87,7.95,891
20121201|2012-02-14 04:30,14,7.94,7.95,7.87,7.87,180
20121201|2012-02-14 05:00,14,7.88,7.88,7.85,7.85,155
20121201|2012-02-14 05:30,14,7.85,7.86,7.79,7.86,450
20121201|2012-02-14 06:00,14,7.86,7.88,7.85,7.86,239
20121201|2012-02-14 06:30,14,7.88,7.88,7.85,7.87,206
20121201|2012-02-14 07:00,14,7.87,7.87,7.82,7.82,302
20121201|2012-02-14 07:30,14,7.82,7.85,7.8,7.81,233
20121201|2012-02-14 08:00,14,7.81,7.86,7.8,7.86,154
20121201|2012-02-14 08:30,14,7.85,7.85,7.84,7.84,30
20121201|2012-02-14 09:00,14,7.86,7.94,7.85,7.94,912
20121201|2012-02-14 09:30,14,7.94,7.99,7.88,7.98,877
20121201|2012-02-14 10:00,14,7.98,8.07,7.96,8.05,1753
20121201|2012-02-14 10:30,14,8.07,8.14,8.04,8.13,1192
20121201|2012-02-15 01:00,15,8.19,8.3,8.19,8.28,948
20121201|2012-02-15 01:30,15,8.26,8.28,8.23,8.28,496
20121201|2012-02-15 02:00,15,8.29,8.33,8.23,8.25,593
20121201|2012-02-15 02:30,15,8.25,8.36,8.25,8.36,620
20121201|2012-02-15 03:00,15,8.36,8.36,8.26,8.29,240
20121201|2012-02-15 03:30,15,8.29,8.33,8.25,8.25,1008
20121201|2012-02-15 04:00,15,8.25,8.28,8.22,8.26,893
20121201|2012-02-15 04:30,15,8.25,8.25,8.18,8.18,640
20121201|2012-02-15 05:00,15,8.2,8.23,8.2,8.23,120
20121201|2012-02-15 05:30,15,8.23,8.25,8.23,8.24,68
20121201|2012-02-15 06:00,15,8.26,8.32,8.26,8.32,411
20121201|2012-02-15 06:30,15,8.33,8.39,8.25,8.25,1173
20121201|2012-02-15 07:00,15,8.25,8.32,8.25,8.3,489
20121201|2012-02-15 07:30,15,8.29,8.32,8.25,8.25,317
20121201|2012-02-15 08:00,15,8.26,8.4,8.22,8.35,1565
20121201|2012-02-15 08:30,15,8.33,8.37,8.3,8.33,528
20121201|2012-02-15 09:00,15,8.31,8.31,8.26,8.28,254
20121201|2012-02-15 09:30,15,8.28,8.35,8.28,8.3,181
20121201|2012-02-15 10:00,15,8.33,8.36,8.32,8.35,258
20121201|2012-02-15 10:30,15,8.36,8.38,8.34,8.36,534
20121201|2012-02-16 01:00,16,8.26,8.26,8.17,8.2,624
20121201|2012-02-16 01:30,16,8.22,8.24,8.15,8.16,331
20121201|2012-02-16 02:00,16,8.16,8.18,8.14,8.14,522
20121201|2012-02-16 02:30,16,8.14,8.22,8.14,8.19,312
20121201|2012-02-16 03:00,16,8.21,8.21,8.16,8.16,146
20121201|2012-02-16 03:30,16,8.17,8.19,8.14,8.15,670
20121201|2012-02-16 04:00,16,8.14,8.15,8.1,8.15,320
20121201|2012-02-16 04:30,16,8.15,8.21,8.15,8.18,488
20121201|2012-02-16 05:00,16,8.19,8.64,8.18,8.64,2855
20121201|2012-02-16 05:30,16,8.67,8.76,8.53,8.62,3576
20121201|2012-02-16 06:00,16,8.62,8.89,8.61,8.67,1699
20121201|2012-02-16 06:30,16,8.69,8.7,8.65,8.68,385
20121201|2012-02-16 07:00,16,8.69,8.84,8.68,8.84,763
20121201|2012-02-16 07:30,16,8.8,9.04,8.78,8.93,961
20121201|2012-02-16 08:00,16,8.95,8.98,8.84,8.93,748
20121201|2012-02-16 08:30,16,8.92,8.98,8.92,8.97,471
20121201|2012-02-16 09:00,16,8.97,9.11,8.96,8.99,1330
20121201|2012-02-16 09:30,16,8.99,9.07,8.97,8.98,620
20121201|2012-02-16 10:00,16,8.98,9.02,8.88,8.95,820
20121201|2012-02-16 10:30,16,8.94,9.02,8.94,9,811
20121201|2012-02-17 01:00,17,8.96,9.18,8.87,9.17,1165
20121201|2012-02-17 01:30,17,9.17,9.21,9.1,9.17,899
20121201|2012-02-17 02:00,17,9.2,9.2,9.09,9.16,475
20121201|2012-02-17 02:30,17,9.14,9.17,9.06,9.06,587
20121201|2012-02-17 03:00,17,9.07,9.07,9.04,9.06,328
20121201|2012-02-17 03:30,17,9.05,9.15,9.05,9.13,501
20121201|2012-02-17 04:00,17,9.13,9.13,9.07,9.09,187
20121201|2012-02-17 04:30,17,9.1,9.14,9.1,9.11,297
20121201|2012-02-17 05:00,17,9.14,9.25,9.14,9.22,704
20121201|2012-02-17 05:30,17,9.25,9.34,9.25,9.25,595
20121201|2012-02-17 06:00,17,9.28,9.32,9.26,9.3,325
20121201|2012-02-17 06:30,17,9.32,9.46,9.3,9.4,834
20121201|2012-02-17 07:00,17,9.4,9.4,9.29,9.35,595
20121201|2012-02-17 07:30,17,9.37,9.41,9.34,9.34,313
20121201|2012-02-17 08:00,17,9.31,9.36,9.25,9.33,718
20121201|2012-02-17 08:30,17,9.34,9.36,9.31,9.35,117
20121201|2012-02-17 09:00,17,9.36,9.36,9.2,9.24,652
20121201|2012-02-17 09:30,17,9.23,9.33,9.15,9.3,760
20121201|2012-02-17 10:00,17,9.31,9.32,9.24,9.25,325
20121201|2012-02-17 10:30,17,9.26,9.28,9.2,9.25,270
20121201|2012-02-20 01:00,20,9.42,9.47,9.24,9.4,358
20121201|2012-02-20 01:30,20,9.46,9.46,9.31,9.33,235
20121201|2012-02-20 02:00,20,9.33,9.35,9.17,9.18,635
20121201|2012-02-20 02:30,20,9.2,9.2,8.92,8.95,1430
20121201|2012-02-20 03:00,20,8.96,9.03,8.95,9,324
20121201|2012-02-20 03:30,20,9,9.12,9,9.1,839
20121201|2012-02-20 04:00,20,9.08,9.11,9.01,9.01,235
20121201|2012-02-20 04:30,20,9,9.05,9,9,169
20121201|2012-02-20 05:00,20,9.03,9.08,9.03,9.08,96
20121201|2012-02-20 05:30,20,9.06,9.13,9.04,9.1,157
20121201|2012-02-20 06:00,20,9.11,9.11,9.08,9.09,53
20121201|2012-02-20 06:30,20,9.1,9.12,9.1,9.12,90
20121201|2012-02-20 07:00,20,9.13,9.15,9.1,9.13,263
20121201|2012-02-20 07:30,20,9.13,9.13,9.08,9.13,161
20121201|2012-02-20 08:00,20,9.13,9.17,9.09,9.09,181
20121201|2012-02-20 08:30,20,9.1,9.11,9.01,9.05,289
20121201|2012-02-20 09:00,20,9.05,9.05,8.98,9.01,289
20121201|2012-02-20 09:30,20,9.02,9.02,8.95,8.96,310
20121201|2012-02-20 10:00,20,8.95,8.96,8.85,8.86,787
20121201|2012-02-20 10:30,20,8.87,8.87,8.73,8.73,928
20121201|2012-02-21 01:00,21,8.72,8.9,8.67,8.81,924
20121201|2012-02-21 01:30,21,8.78,8.96,8.78,8.94,708
20121201|2012-02-21 02:00,21,8.94,8.99,8.88,8.9,371
20121201|2012-02-21 02:30,21,8.92,9.04,8.92,9,665
20121201|2012-02-21 03:00,21,8.98,9,8.93,8.93,388
20121201|2012-02-21 03:30,21,8.96,8.97,8.85,8.85,638
20121201|2012-02-21 04:00,21,8.87,8.9,8.8,8.8,674
20121201|2012-02-21 04:30,21,8.8,8.84,8.8,8.84,160
20121201|2012-02-21 05:00,21,8.84,8.84,8.79,8.81,66
20121201|2012-02-21 05:30,21,8.82,8.85,8.8,8.8,253
20121201|2012-02-21 06:00,21,8.8,8.9,8.8,8.8,293
20121201|2012-02-21 06:30,21,8.81,8.83,8.77,8.83,210
20121201|2012-02-21 07:00,21,8.85,8.85,8.79,8.85,376
20121201|2012-02-21 07:30,21,8.84,8.85,8.73,8.73,517
20121201|2012-02-21 08:00,21,8.73,8.87,8.73,8.87,267
20121201|2012-02-21 08:30,21,8.88,8.99,8.87,8.89,653
20121201|2012-02-21 09:00,21,8.91,9.13,8.86,9.09,796
20121201|2012-02-21 09:30,21,9.1,9.15,9.07,9.15,1224
20121201|2012-02-21 10:00,21,9.15,9.27,9.12,9.18,791
20121201|2012-02-21 10:30,21,9.19,9.25,9.05,9.2,887
20121201|2012-02-22 01:00,22,9.25,9.41,9.25,9.33,932
20121201|2012-02-22 01:30,22,9.34,9.36,9.27,9.28,702
20121201|2012-02-22 02:00,22,9.3,9.42,9.29,9.31,780
20121201|2012-02-22 02:30,22,9.29,9.4,9.26,9.37,797
20121201|2012-02-22 03:00,22,9.37,9.37,9.25,9.25,674
20121201|2012-02-22 03:30,22,9.26,9.32,9.2,9.21,417
20121201|2012-02-22 04:00,22,9.22,9.3,9.22,9.3,253
20121201|2012-02-22 04:30,22,9.28,9.31,9.25,9.25,437
20121201|2012-02-22 05:00,22,9.25,9.3,9.24,9.28,173
20121201|2012-02-22 05:30,22,9.28,9.3,9.27,9.28,304
20121201|2012-02-22 06:00,22,9.27,9.36,9.26,9.36,301
20121201|2012-02-22 06:30,22,9.38,9.41,9.35,9.4,736
20121201|2012-02-22 07:00,22,9.36,9.36,9.3,9.34,575
20121201|2012-02-22 07:30,22,9.34,9.34,9.21,9.21,677
20121201|2012-02-22 08:00,22,9.22,9.35,9.2,9.32,1210
20121201|2012-02-22 08:30,22,9.3,9.31,9.25,9.25,204
20121201|2012-02-22 09:00,22,9.25,9.28,9.17,9.24,613
20121201|2012-02-22 09:30,22,9.25,9.32,9.25,9.32,394
20121201|2012-02-22 10:00,22,9.3,9.3,9.21,9.25,483
20121201|2012-02-22 10:30,22,9.23,9.24,9.12,9.12,1089
20121201|2012-02-23 01:00,23,9.09,9.09,8.93,9.05,261
20121201|2012-02-23 01:30,23,9.05,9.08,8.98,9,621
20121201|2012-02-23 02:00,23,8.97,8.98,8.91,8.97,482
20121201|2012-02-23 02:30,23,9,9.04,9,9.04,281
20121201|2012-02-23 03:00,23,9.03,9.09,9.02,9.04,615
20121201|2012-02-23 03:30,23,9.03,9.22,9.02,9.13,776
20121201|2012-02-23 04:00,23,9.13,9.13,9.02,9.04,726
20121201|2012-02-23 04:30,23,9.06,9.08,9.05,9.08,107
20121201|2012-02-23 05:00,23,9.08,9.08,9.06,9.08,333
20121201|2012-02-23 05:30,23,9.07,9.1,9.06,9.06,275
20121201|2012-02-23 06:00,23,9.1,9.1,9.04,9.08,378
20121201|2012-02-23 06:30,23,9.07,9.1,9.03,9.03,397
20121201|2012-02-23 07:00,23,9.02,9.17,9.01,9.14,559
20121201|2012-02-23 07:30,23,9.14,9.19,9.13,9.19,557
20121201|2012-02-23 08:00,23,9.19,9.2,9.1,9.12,793
20121201|2012-02-23 08:30,23,9.12,9.14,8.98,9.01,732
20121201|2012-02-23 09:00,23,8.98,9.05,8.97,8.99,433
20121201|2012-02-23 09:30,23,9.02,9.05,9.01,9.02,243
20121201|2012-02-23 10:00,23,9.02,9.02,8.89,8.89,602
20121201|2012-02-23 10:30,23,8.92,8.99,8.65,8.87,1470
20121201|2012-02-24 01:00,24,8.9,8.93,8.9,8.92,91
20121201|2012-02-24 01:30,24,8.96,8.97,8.83,8.85,368
20121201|2012-02-24 02:00,24,8.83,8.83,8.76,8.8,692
20121201|2012-02-24 02:30,24,8.84,8.87,8.83,8.87,194
20121201|2012-02-24 03:00,24,8.85,8.89,8.85,8.88,22
20121201|2012-02-24 03:30,24,8.89,8.92,8.88,8.88,325
20121201|2012-02-24 04:00,24,8.9,9,8.9,9,376
20121201|2012-02-24 04:30,24,8.97,9.06,8.95,8.97,664
20121201|2012-02-24 05:00,24,8.97,9.05,8.97,9.03,200
20121201|2012-02-24 05:30,24,9.03,9.12,9.03,9.06,323
20121201|2012-02-24 06:00,24,9.06,9.2,9.03,9.18,902
20121201|2012-02-24 06:30,24,9.18,9.18,9.14,9.16,244
20121201|2012-02-24 07:00,24,9.17,9.23,9.17,9.22,472
20121201|2012-02-24 07:30,24,9.22,9.26,9.2,9.25,706
20121201|2012-02-24 08:00,24,9.2,9.23,9.17,9.22,401
20121201|2012-02-24 08:30,24,9.22,9.3,9.21,9.27,544
20121201|2012-02-24 09:00,24,9.27,9.3,9.26,9.29,249
20121201|2012-02-24 09:30,24,9.29,9.3,9.26,9.28,217
20121201|2012-02-24 10:00,24,9.27,9.3,9.27,9.3,96
20121201|2012-02-24 10:30,24,9.31,9.46,9.31,9.4,1196
20121201|2012-02-27 01:00,27,9.39,9.44,9.39,9.41,95
20121201|2012-02-27 01:30,27,9.44,9.62,9.38,9.59,860
20121201|2012-02-27 02:00,27,9.57,9.62,9.5,9.6,352
20121201|2012-02-27 02:30,27,9.59,9.59,9.53,9.54,229
20121201|2012-02-27 03:00,27,9.54,9.55,9.47,9.51,717
20121201|2012-02-27 03:30,27,9.53,9.58,9.51,9.58,307
20121201|2012-02-27 04:00,27,9.58,9.6,9.49,9.56,772
20121201|2012-02-27 04:30,27,9.53,9.55,9.5,9.55,220
20121201|2012-02-27 05:00,27,9.55,9.56,9.55,9.55,273
20121201|2012-02-27 05:30,27,9.55,9.61,9.55,9.58,229
20121201|2012-02-27 06:00,27,9.58,9.6,9.56,9.56,104
20121201|2012-02-27 06:30,27,9.56,9.58,9.55,9.57,115
20121201|2012-02-27 07:00,27,9.56,9.62,9.56,9.6,571
20121201|2012-02-27 07:30,27,9.6,9.6,9.54,9.55,396
20121201|2012-02-27 08:00,27,9.56,9.6,9.55,9.56,275
20121201|2012-02-27 08:30,27,9.56,9.56,9.45,9.53,513
20121201|2012-02-27 09:00,27,9.53,9.54,9.48,9.48,975
20121201|2012-02-27 09:30,27,9.49,9.55,9.48,9.48,219
20121201|2012-02-27 10:00,27,9.48,9.51,9.46,9.48,269
20121201|2012-02-27 10:30,27,9.46,9.54,9.46,9.51,331
20121201|2012-02-28 01:00,28,9.55,9.55,9.44,9.45,192
20121201|2012-02-28 01:30,28,9.42,9.45,9.42,9.45,725
20121201|2012-02-28 02:00,28,9.43,9.44,9.36,9.36,394
20121201|2012-02-28 02:30,28,9.39,9.39,9.29,9.35,723
20121201|2012-02-28 03:00,28,9.35,9.41,9.35,9.41,197
20121201|2012-02-28 03:30,28,9.41,9.46,9.36,9.4,263
20121201|2012-02-28 04:00,28,9.39,9.63,9.07,9.25,2937
20121201|2012-02-28 04:30,28,9.22,9.36,9.19,9.2,1078
20121201|2012-02-28 05:00,28,9.21,9.21,9.08,9.14,858
20121201|2012-02-28 05:30,28,9.08,9.08,8.97,9.02,759
20121201|2012-02-28 06:00,28,9.04,9.12,9.04,9.1,327
20121201|2012-02-28 06:30,28,9.1,9.14,9.05,9.05,133
20121201|2012-02-28 07:00,28,9.04,9.04,8.9,8.99,760
20121201|2012-02-28 07:30,28,8.97,8.99,8.88,8.9,368
20121201|2012-02-28 08:00,28,8.9,9.06,8.89,9.06,282
20121201|2012-02-28 08:30,28,9.01,9.07,8.88,9.07,221
20121201|2012-02-28 09:00,28,9.05,9.09,8.98,8.98,414
20121201|2012-02-28 09:30,28,9.02,9.11,9.01,9.11,374
20121201|2012-02-28 10:00,28,9.1,9.1,9.03,9.07,173
20121201|2012-02-28 10:30,28,9.06,9.1,8.97,8.97,826
20121201|2012-02-29 01:00,29,9,9.1,8.88,8.98,217
20121201|2012-02-29 01:30,29,9.02,9.05,8.98,9.05,185
20121201|2012-02-29 02:00,29,9.01,9.05,8.97,8.97,95
20121201|2012-02-29 02:30,29,8.98,9.04,8.89,9.04,277
20121201|2012-02-29 03:00,29,9.04,9.04,8.99,9.03,173
20121201|2012-02-29 03:30,29,9.03,9.04,8.79,8.8,809
20121201|2012-02-29 04:00,29,8.81,8.9,8.77,8.77,1345
20121201|2012-02-29 04:30,29,8.78,8.81,8.73,8.77,805
20121201|2012-02-29 05:00,29,8.8,8.86,8.79,8.86,290
20121201|2012-02-29 05:30,29,8.85,8.87,8.82,8.85,295
20121201|2012-02-29 06:00,29,8.85,8.88,8.85,8.88,72
20121201|2012-02-29 06:30,29,8.88,8.92,8.88,8.91,205
20121201|2012-02-29 07:00,29,8.9,8.95,8.9,8.93,235
20121201|2012-02-29 07:30,29,8.93,8.94,8.84,8.84,784
20121201|2012-02-29 08:00,29,8.87,8.92,8.87,8.92,240
20121201|2012-02-29 08:30,29,8.91,8.95,8.89,8.9,545
20121201|2012-02-29 09:00,29,8.9,8.91,8.87,8.91,172
20121201|2012-02-29 09:30,29,8.87,8.87,8.72,8.76,733
20121201|2012-02-29 10:00,29,8.77,8.81,8.67,8.69,598
20121201|2012-02-29 10:30,29,8.69,8.7,8.5,8.56,1498
20121201|2012-03-01 01:00,1,8.69,8.69,8.45,8.64,535
20121201|2012-03-01 01:30,1,8.61,8.64,8.6,8.63,426
20121201|2012-03-01 02:00,1,8.64,8.67,8.58,8.67,309
20121201|2012-03-01 02:30,1,8.66,8.74,8.66,8.72,573
20121201|2012-03-01 03:00,1,8.72,8.94,8.7,8.93,726
20121201|2012-03-01 03:30,1,8.93,8.93,8.85,8.92,351
20121201|2012-03-01 04:00,1,8.92,8.95,8.83,8.85,750
20121201|2012-03-01 04:30,1,8.85,8.88,8.84,8.84,241
20121201|2012-03-01 05:00,1,8.85,8.85,8.79,8.8,459
20121201|2012-03-01 05:30,1,8.82,8.85,8.8,8.8,266
20121201|2012-03-01 06:00,1,8.82,8.83,8.82,8.83,55
20121201|2012-03-01 06:30,1,8.84,8.88,8.82,8.85,116
20121201|2012-03-01 07:00,1,8.88,8.91,8.87,8.89,246
20121201|2012-03-01 07:30,1,8.88,8.9,8.85,8.87,337
20121201|2012-03-01 08:00,1,8.88,8.93,8.87,8.89,332
20121201|2012-03-01 08:30,1,8.9,8.94,8.89,8.9,675
20121201|2012-03-01 09:00,1,8.9,8.91,8.87,8.9,126
20121201|2012-03-01 09:30,1,8.9,8.92,8.83,8.84,315
20121201|2012-03-01 10:00,1,8.84,8.88,8.8,8.88,347
20121201|2012-03-01 10:30,1,8.88,8.93,8.84,8.9,455
20121201|2012-03-02 01:00,2,8.9,9.08,8.89,9.05,493
20121201|2012-03-02 01:30,2,9.05,9.05,8.96,8.96,174
20121201|2012-03-02 02:00,2,9,9,8.89,8.99,257
20121201|2012-03-02 02:30,2,8.97,9.02,8.96,9,166
20121201|2012-03-02 03:00,2,9.01,9.04,8.96,9.04,233
20121201|2012-03-02 03:30,2,9.03,9.06,9.02,9.05,407
20121201|2012-03-02 04:00,2,9.06,9.14,9.05,9.09,594
20121201|2012-03-02 04:30,2,9.08,9.1,9.08,9.09,97
20121201|2012-03-02 05:00,2,9.1,9.15,9.08,9.15,413
20121201|2012-03-02 05:30,2,9.15,9.18,9.12,9.16,350
20121201|2012-03-02 06:00,2,9.14,9.16,9.13,9.16,288
20121201|2012-03-02 06:30,2,9.15,9.16,9.09,9.1,616
20121201|2012-03-02 07:00,2,9.1,9.16,9.1,9.15,191
20121201|2012-03-02 07:30,2,9.14,9.25,9.14,9.23,777
20121201|2012-03-02 08:00,2,9.24,9.25,9.15,9.21,815
20121201|2012-03-02 08:30,2,9.21,9.21,9.12,9.14,489
20121201|2012-03-02 09:00,2,9.17,9.19,9.15,9.19,69
20121201|2012-03-02 09:30,2,9.2,9.23,9.17,9.17,186
20121201|2012-03-02 10:00,2,9.17,9.18,9.04,9.1,665
20121201|2012-03-02 10:30,2,9.09,9.1,9,9.08,506
20121201|2012-03-02 11:00,2,9.1,9.1,9.1,9.1,1
20121201|2012-03-05 01:00,5,9,9,8.84,8.9,304
20121201|2012-03-05 01:30,5,8.9,9.01,8.9,8.98,369
20121201|2012-03-05 02:00,5,8.95,8.95,8.9,8.9,292
20121201|2012-03-05 02:30,5,8.9,8.94,8.9,8.94,65
20121201|2012-03-05 03:00,5,8.9,8.9,8.89,8.9,27
20121201|2012-03-05 03:30,5,8.92,8.94,8.8,8.81,582
20121201|2012-03-05 04:00,5,8.8,8.85,8.79,8.85,567
20121201|2012-03-05 04:30,5,8.85,8.92,8.84,8.86,412
20121201|2012-03-05 05:00,5,8.88,8.91,8.86,8.87,105
20121201|2012-03-05 05:30,5,8.9,8.93,8.9,8.9,162
20121201|2012-03-05 06:00,5,8.89,8.92,8.89,8.92,97
20121201|2012-03-05 06:30,5,8.9,8.94,8.9,8.93,172
20121201|2012-03-05 07:00,5,8.92,8.93,8.88,8.92,189
20121201|2012-03-05 07:30,5,8.91,8.93,8.9,8.9,161
20121201|2012-03-05 08:00,5,8.92,8.93,8.9,8.93,64
20121201|2012-03-05 08:30,5,8.93,8.93,8.9,8.92,152
20121201|2012-03-05 09:00,5,8.92,8.92,8.8,8.85,340
20121201|2012-03-05 09:30,5,8.83,8.89,8.82,8.87,349
20121201|2012-03-05 10:00,5,8.88,8.93,8.83,8.88,579
20121201|2012-03-05 10:30,5,8.88,8.9,8.83,8.84,491
20121201|2012-03-06 01:00,6,8.79,8.8,8.61,8.65,397
20121201|2012-03-06 01:30,6,8.7,8.74,8.66,8.73,198
20121201|2012-03-06 02:00,6,8.73,8.76,8.68,8.7,776
20121201|2012-03-06 02:30,6,8.74,8.75,8.7,8.75,91
20121201|2012-03-06 03:00,6,8.75,8.79,8.69,8.69,690
20121201|2012-03-06 03:30,6,8.69,8.73,8.66,8.69,204
20121201|2012-03-06 04:00,6,8.69,8.69,8.66,8.67,380
20121201|2012-03-06 04:30,6,8.66,8.7,8.64,8.66,485
20121201|2012-03-06 05:00,6,8.65,8.68,8.65,8.66,314
20121201|2012-03-06 05:30,6,8.67,8.68,8.61,8.61,440
20121201|2012-03-06 06:00,6,8.64,8.64,8.59,8.6,510
20121201|2012-03-06 06:30,6,8.6,8.62,8.6,8.6,439
20121201|2012-03-06 07:00,6,8.6,8.66,8.6,8.66,416
20121201|2012-03-06 07:30,6,8.6,8.64,8.5,8.53,265
20121201|2012-03-06 08:00,6,8.54,8.54,8.42,8.47,1035
20121201|2012-03-06 08:30,6,8.48,8.56,8.48,8.55,569
20121201|2012-03-06 09:00,6,8.53,8.62,8.52,8.59,336
20121201|2012-03-06 09:30,6,8.59,8.61,8.54,8.54,442
20121201|2012-03-06 10:00,6,8.54,8.54,8.42,8.48,413
20121201|2012-03-06 10:30,6,8.46,8.55,8.46,8.5,589
20121201|2012-03-07 01:00,7,8.46,8.66,8.46,8.6,407
20121201|2012-03-07 01:30,7,8.63,8.65,8.57,8.59,403
20121201|2012-03-07 02:00,7,8.59,8.7,8.59,8.66,339
20121201|2012-03-07 02:30,7,8.68,8.69,8.67,8.68,372
20121201|2012-03-07 03:00,7,8.68,8.71,8.67,8.69,439
20121201|2012-03-07 03:30,7,8.68,8.72,8.66,8.7,256
20121201|2012-03-07 04:00,7,8.7,8.74,8.7,8.72,492
20121201|2012-03-07 04:30,7,8.71,8.71,8.67,8.71,139
20121201|2012-03-07 05:00,7,8.71,8.71,8.66,8.67,454
20121201|2012-03-07 05:30,7,8.68,8.71,8.66,8.71,163
20121201|2012-03-07 06:00,7,8.71,8.79,8.7,8.74,753
20121201|2012-03-07 06:30,7,8.73,8.75,8.71,8.73,446
20121201|2012-03-07 07:00,7,8.72,8.73,8.67,8.67,202
20121201|2012-03-07 07:30,7,8.67,8.68,8.58,8.64,962
20121201|2012-03-07 08:00,7,8.64,8.64,8.56,8.57,365
20121201|2012-03-07 08:30,7,8.56,8.58,8.52,8.56,305
20121201|2012-03-07 09:00,7,8.57,8.57,8.52,8.52,22
20121201|2012-03-07 09:30,7,8.54,8.57,8.52,8.55,287
20121201|2012-03-07 10:00,7,8.55,8.6,8.54,8.6,419
20121201|2012-03-07 10:30,7,8.6,8.64,8.57,8.64,451
20121201|2012-03-08 01:00,8,8.6,8.7,8.6,8.7,140
20121201|2012-03-08 01:30,8,8.7,8.72,8.69,8.72,633
20121201|2012-03-08 02:00,8,8.73,8.76,8.7,8.74,444
20121201|2012-03-08 02:30,8,8.74,8.74,8.7,8.7,302
20121201|2012-03-08 03:00,8,8.7,8.78,8.69,8.78,609
20121201|2012-03-08 03:30,8,8.78,8.84,8.78,8.79,793
20121201|2012-03-08 04:00,8,8.81,8.84,8.74,8.76,362
20121201|2012-03-08 04:30,8,8.77,8.82,8.71,8.72,301
20121201|2012-03-08 05:00,8,8.73,8.75,8.72,8.75,91
20121201|2012-03-08 05:30,8,8.73,8.73,8.7,8.71,90
20121201|2012-03-08 06:00,8,8.72,8.73,8.71,8.72,155
20121201|2012-03-08 06:30,8,8.73,8.74,8.65,8.68,380
20121201|2012-03-08 07:00,8,8.7,8.71,8.65,8.7,154
20121201|2012-03-08 07:30,8,8.69,8.72,8.67,8.7,327
20121201|2012-03-08 08:00,8,8.7,8.73,8.68,8.68,884
20121201|2012-03-08 08:30,8,8.7,8.71,8.68,8.71,192
20121201|2012-03-08 09:00,8,8.7,8.7,8.56,8.57,745
20121201|2012-03-08 09:30,8,8.56,8.65,8.56,8.65,628
20121201|2012-03-08 10:00,8,8.64,8.64,8.57,8.6,179
20121201|2012-03-08 10:30,8,8.6,8.6,8.39,8.48,2315
20121201|2012-03-09 01:00,9,8.44,8.5,8.43,8.43,124
20121201|2012-03-09 01:30,9,8.4,8.44,8.36,8.43,445
20121201|2012-03-09 02:00,9,8.43,8.44,8.32,8.32,455
20121201|2012-03-09 02:30,9,8.32,8.37,8.25,8.32,766
20121201|2012-03-09 03:00,9,8.35,8.41,8.35,8.39,683
20121201|2012-03-09 03:30,9,8.38,8.41,8.38,8.41,107
20121201|2012-03-09 04:00,9,8.4,8.4,8.3,8.3,435
20121201|2012-03-09 04:30,9,8.28,8.3,8.12,8.15,1772
20121201|2012-03-09 05:00,9,8.15,8.19,8.15,8.19,109
20121201|2012-03-09 05:30,9,8.2,8.24,8.2,8.23,433
20121201|2012-03-09 06:00,9,8.21,8.21,8.13,8.15,239
20121201|2012-03-09 06:30,9,8.16,8.16,8.13,8.15,134
20121201|2012-03-09 07:00,9,8.14,8.16,8.11,8.16,187
20121201|2012-03-09 07:30,9,8.19,8.22,8.06,8.08,384
20121201|2012-03-09 08:00,9,8.08,8.1,7.95,8.05,1677
20121201|2012-03-09 08:30,9,8.03,8.05,7.82,8.05,1202
20121201|2012-03-09 09:00,9,8.04,8.2,8.04,8.19,848
20121201|2012-03-09 09:30,9,8.18,8.18,8.06,8.12,266
20121201|2012-03-09 10:00,9,8.11,8.11,8.01,8.01,426
20121201|2012-03-09 10:30,9,8.01,8.13,7.99,8.01,738
20121201|2012-03-12 02:00,12,8.04,8.15,7.94,8.01,339
20121201|2012-03-12 02:30,12,8,8.02,7.97,7.97,275
20121201|2012-03-12 03:00,12,7.97,7.97,7.92,7.95,192
20121201|2012-03-12 03:30,12,7.95,7.95,7.85,7.85,394
20121201|2012-03-12 04:00,12,7.88,7.95,7.88,7.95,643
20121201|2012-03-12 04:30,12,7.97,7.97,7.93,7.93,300
20121201|2012-03-12 05:00,12,7.97,7.97,7.9,7.9,221
20121201|2012-03-12 05:30,12,7.89,7.89,7.73,7.73,887
20121201|2012-03-12 06:00,12,7.74,7.78,7.72,7.77,338
20121201|2012-03-12 06:30,12,7.78,7.8,7.76,7.8,203
20121201|2012-03-12 07:00,12,7.79,7.81,7.77,7.81,93
20121201|2012-03-12 07:30,12,7.81,7.81,7.75,7.77,159
20121201|2012-03-12 08:00,12,7.78,7.92,7.78,7.89,365
20121201|2012-03-12 08:30,12,7.9,7.94,7.85,7.94,448
20121201|2012-03-12 09:00,12,7.92,7.97,7.91,7.94,420
20121201|2012-03-12 09:30,12,7.94,7.96,7.88,7.91,280
20121201|2012-03-12 10:00,12,7.92,7.95,7.9,7.9,298
20121201|2012-03-12 10:30,12,7.89,7.9,7.84,7.85,353
20121201|2012-03-12 11:00,12,7.84,7.86,7.79,7.82,271
20121201|2012-03-12 11:30,12,7.83,7.92,7.8,7.83,912
20121201|2012-03-13 02:00,13,7.8,7.97,7.8,7.93,247
20121201|2012-03-13 02:30,13,7.95,7.99,7.93,7.93,864
20121201|2012-03-13 03:00,13,7.94,7.94,7.86,7.91,443
20121201|2012-03-13 03:30,13,7.92,7.95,7.92,7.95,324
20121201|2012-03-13 04:00,13,7.94,7.95,7.89,7.89,275
20121201|2012-03-13 04:30,13,7.89,7.9,7.83,7.84,301
20121201|2012-03-13 05:00,13,7.84,7.88,7.84,7.88,100
20121201|2012-03-13 05:30,13,7.88,7.88,7.84,7.87,250
20121201|2012-03-13 06:00,13,7.86,7.86,7.79,7.8,552
20121201|2012-03-13 06:30,13,7.8,7.83,7.8,7.81,218
20121201|2012-03-13 07:00,13,7.8,7.82,7.76,7.78,276
20121201|2012-03-13 07:30,13,7.78,7.78,7.66,7.66,753
20121201|2012-03-13 08:00,13,7.66,7.7,7.65,7.7,552
20121201|2012-03-13 08:30,13,7.7,7.71,7.65,7.68,291
20121201|2012-03-13 09:00,13,7.68,7.7,7.66,7.7,316
20121201|2012-03-13 09:30,13,7.7,7.75,7.69,7.72,205
20121201|2012-03-13 10:00,13,7.73,7.8,7.72,7.78,343
20121201|2012-03-13 10:30,13,7.79,7.8,7.74,7.8,179
20121201|2012-03-13 11:00,13,7.78,7.79,7.75,7.75,407
20121201|2012-03-13 11:30,13,7.75,7.86,7.75,7.86,1347
20121201|2012-03-14 02:00,14,7.88,7.99,7.88,7.89,829
20121201|2012-03-14 02:30,14,7.89,7.94,7.89,7.93,252
20121201|2012-03-14 03:00,14,7.93,7.95,7.9,7.9,266
20121201|2012-03-14 03:30,14,7.9,7.92,7.89,7.92,532
20121201|2012-03-14 04:00,14,7.92,8.08,7.92,8.08,1291
20121201|2012-03-14 04:30,14,8.07,8.1,8.04,8.05,285
20121201|2012-03-14 05:00,14,8.07,8.1,8.06,8.1,278
20121201|2012-03-14 05:30,14,8.11,8.2,8.1,8.12,1270
20121201|2012-03-14 06:00,14,8.13,8.15,8.11,8.11,146
20121201|2012-03-14 06:30,14,8.11,8.12,8.09,8.12,256
20121201|2012-03-14 07:00,14,8.12,8.15,8.12,8.15,102
20121201|2012-03-14 07:30,14,8.15,8.18,8.14,8.14,153
20121201|2012-03-14 08:00,14,8.13,8.16,8.13,8.15,260
20121201|2012-03-14 08:30,14,8.16,8.19,8.1,8.13,600
20121201|2012-03-14 09:00,14,8.13,8.19,8.13,8.14,389
20121201|2012-03-14 09:30,14,8.15,8.16,8.1,8.12,370
20121201|2012-03-14 10:00,14,8.13,8.14,8.11,8.11,262
20121201|2012-03-14 10:30,14,8.11,8.12,8.08,8.08,644
20121201|2012-03-14 11:00,14,8.09,8.12,8.04,8.06,578
20121201|2012-03-14 11:30,14,8.06,8.15,8.06,8.14,844
20121201|2012-03-15 02:00,15,8.18,8.18,8,8.03,149
20121201|2012-03-15 02:30,15,8.03,8.08,8.03,8.07,98
20121201|2012-03-15 03:00,15,8.06,8.1,8.06,8.08,69
20121201|2012-03-15 03:30,15,8.09,8.1,8.01,8.01,401
20121201|2012-03-15 04:00,15,8.01,8.02,7.96,7.99,621
20121201|2012-03-15 04:30,15,7.97,8.02,7.97,8.02,287
20121201|2012-03-15 05:00,15,8.03,8.12,8.03,8.12,391
20121201|2012-03-15 05:30,15,8.12,8.14,8.1,8.14,186
20121201|2012-03-15 06:00,15,8.13,8.24,8.13,8.18,963
20121201|2012-03-15 06:30,15,8.2,8.21,8.18,8.2,117
20121201|2012-03-15 07:00,15,8.2,8.22,8.14,8.15,527
20121201|2012-03-15 07:30,15,8.15,8.19,8.14,8.18,174
20121201|2012-03-15 08:00,15,8.18,8.19,8.15,8.15,204
20121201|2012-03-15 08:30,15,8.14,8.14,8.06,8.08,199
20121201|2012-03-15 09:00,15,8.09,8.12,8.08,8.11,219
20121201|2012-03-15 09:30,15,8.12,8.12,8.06,8.06,166
20121201|2012-03-15 10:00,15,8.06,8.06,7.87,7.9,1407
20121201|2012-03-15 10:30,15,7.91,8.02,7.87,8,541
20121201|2012-03-15 11:00,15,7.99,8.09,7.98,8.05,372
20121201|2012-03-15 11:30,15,8.08,8.08,7.95,7.95,578
20121201|2012-03-16 02:00,16,8.09,8.1,8,8.1,179
20121201|2012-03-16 02:30,16,8.02,8.08,8.02,8.08,60
20121201|2012-03-16 03:00,16,8.07,8.07,8.07,8.07,63
20121201|2012-03-16 03:30,16,8.06,8.06,7.99,8.03,124
20121201|2012-03-16 04:00,16,8.01,8.02,7.92,7.98,354
20121201|2012-03-16 04:30,16,7.98,7.99,7.95,7.95,316
20121201|2012-03-16 05:00,16,7.95,7.95,7.8,7.8,1254
20121201|2012-03-16 05:30,16,7.83,7.85,7.76,7.8,674
20121201|2012-03-16 06:00,16,7.8,7.85,7.8,7.8,176
20121201|2012-03-16 06:30,16,7.85,7.85,7.81,7.84,158
20121201|2012-03-16 07:00,16,7.81,7.81,7.67,7.7,712
20121201|2012-03-16 07:30,16,7.72,7.81,7.72,7.76,335
20121201|2012-03-16 08:00,16,7.77,7.83,7.74,7.77,430
20121201|2012-03-16 08:30,16,7.75,7.83,7.75,7.8,184
20121201|2012-03-16 09:00,16,7.8,7.85,7.8,7.84,376
20121201|2012-03-16 09:30,16,7.84,7.89,7.84,7.89,214
20121201|2012-03-16 10:00,16,7.87,7.92,7.86,7.87,344
20121201|2012-03-16 10:30,16,7.86,7.86,7.8,7.81,87
20121201|2012-03-16 11:00,16,7.83,7.84,7.8,7.8,174
20121201|2012-03-16 11:30,16,7.79,7.83,7.76,7.83,670
20121201|2012-03-19 02:00,19,7.73,7.75,7.71,7.75,65
20121201|2012-03-19 02:30,19,7.75,7.88,7.75,7.88,274
20121201|2012-03-19 03:00,19,7.88,7.93,7.85,7.86,462
20121201|2012-03-19 03:30,19,7.89,7.95,7.88,7.95,259
20121201|2012-03-19 04:00,19,7.95,7.95,7.88,7.88,354
20121201|2012-03-19 04:30,19,7.85,7.89,7.81,7.84,168
20121201|2012-03-19 05:00,19,7.85,7.89,7.85,7.85,156
20121201|2012-03-19 05:30,19,7.85,7.85,7.76,7.78,361
20121201|2012-03-19 06:00,19,7.78,7.82,7.77,7.81,167
20121201|2012-03-19 06:30,19,7.81,7.82,7.75,7.75,286
20121201|2012-03-19 07:00,19,7.75,7.75,7.63,7.68,819
20121201|2012-03-19 07:30,19,7.68,7.7,7.65,7.67,236
20121201|2012-03-19 08:00,19,7.67,7.76,7.65,7.72,632
20121201|2012-03-19 08:30,19,7.7,7.74,7.7,7.73,175
20121201|2012-03-19 09:00,19,7.7,7.74,7.68,7.74,125
20121201|2012-03-19 09:30,19,7.72,7.74,7.72,7.74,115
20121201|2012-03-19 10:00,19,7.75,7.75,7.72,7.74,201
20121201|2012-03-19 10:30,19,7.73,7.75,7.73,7.73,198
20121201|2012-03-19 11:00,19,7.73,7.75,7.71,7.72,81
20121201|2012-03-19 11:30,19,7.72,7.81,7.72,7.78,965
20121201|2012-03-20 02:00,20,7.83,7.84,7.67,7.67,59
20121201|2012-03-20 02:30,20,7.68,7.72,7.66,7.7,176
20121201|2012-03-20 03:00,20,7.7,7.7,7.62,7.62,491
20121201|2012-03-20 03:30,20,7.62,7.62,7.41,7.51,1819
20121201|2012-03-20 04:00,20,7.53,7.57,7.53,7.54,102
20121201|2012-03-20 04:30,20,7.52,7.53,7.45,7.48,416
20121201|2012-03-20 05:00,20,7.48,7.51,7.45,7.48,673
20121201|2012-03-20 05:30,20,7.49,7.5,7.46,7.5,300
20121201|2012-03-20 06:00,20,7.51,7.55,7.48,7.52,253
20121201|2012-03-20 06:30,20,7.53,7.54,7.47,7.47,230
20121201|2012-03-20 07:00,20,7.47,7.49,7.46,7.46,391
20121201|2012-03-20 07:30,20,7.47,7.5,7.45,7.5,32
20121201|2012-03-20 08:00,20,7.46,7.5,7.45,7.46,220
20121201|2012-03-20 08:30,20,7.46,7.47,7.35,7.43,1127
20121201|2012-03-20 09:00,20,7.42,7.45,7.4,7.4,521
20121201|2012-03-20 09:30,20,7.39,7.4,7.32,7.38,1225
20121201|2012-03-20 10:00,20,7.37,7.4,7.34,7.4,303
20121201|2012-03-20 10:30,20,7.39,7.4,7.34,7.36,175
20121201|2012-03-20 11:00,20,7.37,7.39,7.35,7.35,306
20121201|2012-03-20 11:30,20,7.33,7.33,7.16,7.16,2153
20121201|2012-03-21 02:00,21,7.11,7.2,7.1,7.1,320
20121201|2012-03-21 02:30,21,7.11,7.17,7.08,7.16,773
20121201|2012-03-21 03:00,21,7.15,7.17,7.1,7.16,393
20121201|2012-03-21 03:30,21,7.17,7.24,7.17,7.23,130
20121201|2012-03-21 04:00,21,7.24,7.3,7.22,7.23,870
20121201|2012-03-21 04:30,21,7.24,7.34,7.18,7.34,574
20121201|2012-03-21 05:00,21,7.33,7.33,7.28,7.3,373
20121201|2012-03-21 05:30,21,7.27,7.3,7.26,7.27,245
20121201|2012-03-21 06:00,21,7.28,7.28,7.22,7.26,374
20121201|2012-03-21 06:30,21,7.25,7.26,7.25,7.26,11
20121201|2012-03-21 07:00,21,7.25,7.29,7.2,7.2,483
20121201|2012-03-21 07:30,21,7.2,7.26,7.16,7.19,657
20121201|2012-03-21 08:00,21,7.19,7.23,7.18,7.23,203
20121201|2012-03-21 08:30,21,7.24,7.26,7.2,7.2,281
20121201|2012-03-21 09:00,21,7.2,7.24,7.17,7.22,407
20121201|2012-03-21 09:30,21,7.21,7.24,7.17,7.19,339
20121201|2012-03-21 10:00,21,7.18,7.27,7.16,7.26,370
20121201|2012-03-21 10:30,21,7.27,7.43,7.27,7.33,1879
20121201|2012-03-21 11:00,21,7.33,7.43,7.33,7.42,637
20121201|2012-03-21 11:30,21,7.43,7.5,7.4,7.41,1145
20121201|2012-03-22 02:00,22,7.35,7.35,7.32,7.32,166
20121201|2012-03-22 02:30,22,7.34,7.34,7.22,7.25,365
20121201|2012-03-22 03:00,22,7.24,7.25,7.13,7.15,615
20121201|2012-03-22 03:30,22,7.15,7.15,7.1,7.13,328
20121201|2012-03-22 04:00,22,7.13,7.18,7.13,7.17,301
20121201|2012-03-22 04:30,22,7.17,7.18,7.14,7.16,136
20121201|2012-03-22 05:00,22,7.16,7.2,7.15,7.19,148
20121201|2012-03-22 05:30,22,7.17,7.21,7.15,7.19,122
20121201|2012-03-22 06:00,22,7.2,7.2,7.18,7.18,119
20121201|2012-03-22 06:30,22,7.18,7.18,7.15,7.16,158
20121201|2012-03-22 07:00,22,7.16,7.16,7.11,7.13,352
20121201|2012-03-22 07:30,22,7.14,7.21,7.14,7.21,216
20121201|2012-03-22 08:00,22,7.22,7.23,6.98,7,1486
20121201|2012-03-22 08:30,22,7,7.08,6.98,7.03,241
20121201|2012-03-22 09:00,22,7.02,7.07,7.02,7.05,140
20121201|2012-03-22 09:30,22,7.02,7.04,6.97,6.98,446
20121201|2012-03-22 10:00,22,6.97,6.98,6.85,6.92,1775
20121201|2012-03-22 10:30,22,6.94,6.95,6.86,6.92,281
20121201|2012-03-22 11:00,22,6.92,6.92,6.73,6.78,1254
20121201|2012-03-22 11:30,22,6.76,6.94,6.7,6.93,1050
20121201|2012-03-23 02:00,23,6.82,6.95,6.82,6.87,153
20121201|2012-03-23 02:30,23,6.89,6.95,6.89,6.94,246
20121201|2012-03-23 03:00,23,6.94,7.02,6.9,7.01,420
20121201|2012-03-23 03:30,23,7.02,7.1,7.01,7.04,447
20121201|2012-03-23 04:00,23,7.03,7.13,7.03,7.09,1178
20121201|2012-03-23 04:30,23,7.07,7.07,6.98,7,620
20121201|2012-03-23 05:00,23,6.98,6.99,6.87,6.94,767
20121201|2012-03-23 05:30,23,6.94,6.97,6.94,6.96,152
20121201|2012-03-23 06:00,23,6.96,6.97,6.9,6.9,446
20121201|2012-03-23 06:30,23,6.89,6.92,6.88,6.89,270
20121201|2012-03-23 07:00,23,6.87,6.87,6.83,6.86,287
20121201|2012-03-23 07:30,23,6.86,6.88,6.86,6.86,59
20121201|2012-03-23 08:00,23,6.87,6.92,6.87,6.92,140
20121201|2012-03-23 08:30,23,6.89,7.06,6.88,7.01,593
20121201|2012-03-23 09:00,23,6.98,7.06,6.94,7,750
20121201|2012-03-23 09:30,23,7.01,7.01,6.92,6.95,395
20121201|2012-03-23 10:00,23,6.94,6.97,6.85,6.92,628
20121201|2012-03-23 10:30,23,6.93,6.93,6.92,6.92,16
20121201|2012-03-23 11:00,23,6.93,6.95,6.91,6.94,32
20121201|2012-03-23 11:30,23,6.92,7.05,6.92,7.05,1097
20121201|2012-03-26 01:00,26,6.97,7.11,6.97,7.11,88
20121201|2012-03-26 01:30,26,7.08,7.15,7.08,7.12,222
20121201|2012-03-26 02:00,26,7.1,7.1,6.96,7.04,184
20121201|2012-03-26 02:30,26,7.02,7.02,6.89,6.9,241
20121201|2012-03-26 03:00,26,6.88,6.94,6.81,6.85,358
20121201|2012-03-26 03:30,26,6.85,6.86,6.75,6.79,518
20121201|2012-03-26 04:00,26,6.8,6.84,6.75,6.82,228
20121201|2012-03-26 04:30,26,6.82,6.82,6.77,6.77,240
20121201|2012-03-26 05:00,26,6.77,6.82,6.77,6.82,198
20121201|2012-03-26 05:30,26,6.84,6.84,6.79,6.79,125
20121201|2012-03-26 06:00,26,6.79,6.79,6.76,6.76,146
20121201|2012-03-26 06:30,26,6.76,6.79,6.62,6.68,777
20121201|2012-03-26 07:00,26,6.66,6.74,6.65,6.72,388
20121201|2012-03-26 07:30,26,6.74,6.76,6.74,6.75,123
20121201|2012-03-26 08:00,26,6.74,6.75,6.68,6.68,305
20121201|2012-03-26 08:30,26,6.69,6.69,6.63,6.63,411
20121201|2012-03-26 09:00,26,6.64,6.71,6.64,6.7,65
20121201|2012-03-26 09:30,26,6.68,6.82,6.67,6.8,317
20121201|2012-03-26 10:00,26,6.82,6.82,6.75,6.78,79
20121201|2012-03-26 10:30,26,6.78,7.05,6.78,7,1410
20121201|2012-03-27 01:00,27,7,7.14,7,7.05,552
20121201|2012-03-27 01:30,27,7.08,7.27,7.08,7.22,2463
20121201|2012-03-27 02:00,27,7.24,7.24,7.13,7.16,311
20121201|2012-03-27 02:30,27,7.14,7.19,7.13,7.19,501
20121201|2012-03-27 03:00,27,7.19,7.25,7.14,7.14,665
20121201|2012-03-27 03:30,27,7.12,7.16,7.08,7.08,359
20121201|2012-03-27 04:00,27,7.08,7.14,7.06,7.14,268
20121201|2012-03-27 04:30,27,7.12,7.16,7.12,7.16,131
20121201|2012-03-27 05:00,27,7.16,7.18,7.13,7.17,258
20121201|2012-03-27 05:30,27,7.17,7.22,7.17,7.2,402
20121201|2012-03-27 06:00,27,7.2,7.2,7.13,7.15,228
20121201|2012-03-27 06:30,27,7.15,7.18,7.15,7.18,15
20121201|2012-03-27 07:00,27,7.18,7.18,7.1,7.14,569
20121201|2012-03-27 07:30,27,7.14,7.2,7.13,7.2,277
20121201|2012-03-27 08:00,27,7.19,7.25,7.18,7.2,782
20121201|2012-03-27 08:30,27,7.21,7.32,7.21,7.26,926
20121201|2012-03-27 09:00,27,7.25,7.25,7.2,7.21,263
20121201|2012-03-27 09:30,27,7.23,7.26,7.2,7.2,92
20121201|2012-03-27 10:00,27,7.19,7.19,7.12,7.17,749
20121201|2012-03-27 10:30,27,7.18,7.32,7.18,7.29,1114
20121201|2012-03-28 01:00,28,7.25,7.25,7.2,7.2,11
20121201|2012-03-28 01:30,28,7.22,7.35,7.22,7.3,895
20121201|2012-03-28 02:00,28,7.27,7.41,7.25,7.37,933
20121201|2012-03-28 02:30,28,7.36,7.38,7.31,7.35,323
20121201|2012-03-28 03:00,28,7.33,7.37,7.33,7.35,146
20121201|2012-03-28 03:30,28,7.35,7.36,7.35,7.35,87
20121201|2012-03-28 04:00,28,7.35,7.35,7.27,7.3,477
20121201|2012-03-28 04:30,28,7.29,7.33,7.29,7.32,230
20121201|2012-03-28 05:00,28,7.32,7.35,7.32,7.35,188
20121201|2012-03-28 05:30,28,7.36,7.37,7.31,7.32,327
20121201|2012-03-28 06:00,28,7.32,7.34,7.29,7.34,75
20121201|2012-03-28 06:30,28,7.35,7.35,7.28,7.32,217
20121201|2012-03-28 07:00,28,7.29,7.32,7.28,7.28,120
20121201|2012-03-28 07:30,28,7.25,7.27,7.2,7.24,374
20121201|2012-03-28 08:00,28,7.23,7.25,7.16,7.23,716
20121201|2012-03-28 08:30,28,7.22,7.23,7.16,7.16,255
20121201|2012-03-28 09:00,28,7.18,7.18,7.15,7.15,233
20121201|2012-03-28 09:30,28,7.16,7.16,7.12,7.16,1053
20121201|2012-03-28 10:00,28,7.17,7.2,7.15,7.16,258
20121201|2012-03-28 10:30,28,7.18,7.2,7.14,7.18,1199
20121201|2012-03-29 01:00,29,7.13,7.25,7.13,7.25,194
20121201|2012-03-29 01:30,29,7.24,7.34,7.24,7.33,626
20121201|2012-03-29 02:00,29,7.34,7.42,7.33,7.35,1038
20121201|2012-03-29 02:30,29,7.38,7.42,7.38,7.38,458
20121201|2012-03-29 03:00,29,7.4,7.42,7.35,7.35,146
20121201|2012-03-29 03:30,29,7.35,7.36,7.32,7.35,440
20121201|2012-03-29 04:00,29,7.35,7.36,7.3,7.3,327
20121201|2012-03-29 04:30,29,7.31,7.32,7.25,7.28,591
20121201|2012-03-29 05:00,29,7.28,7.28,7.26,7.26,60
20121201|2012-03-29 05:30,29,7.26,7.28,7.24,7.28,207
20121201|2012-03-29 06:00,29,7.28,7.28,7.2,7.2,420
20121201|2012-03-29 06:30,29,7.2,7.23,7.2,7.23,117
20121201|2012-03-29 07:00,29,7.23,7.24,7.19,7.21,162
20121201|2012-03-29 07:30,29,7.2,7.21,7.18,7.18,194
20121201|2012-03-29 08:00,29,7.18,7.21,7.13,7.13,357
20121201|2012-03-29 08:30,29,7.12,7.16,7.1,7.1,300
20121201|2012-03-29 09:00,29,7.08,7.1,7.01,7.05,680
20121201|2012-03-29 09:30,29,7.06,7.06,6.96,6.96,1015
20121201|2012-03-29 10:00,29,6.96,6.96,6.83,6.93,990
20121201|2012-03-29 10:30,29,6.92,6.93,6.82,6.83,1333
20121201|2012-03-30 01:00,30,6.8,7,6.8,6.95,341
20121201|2012-03-30 01:30,30,6.92,7,6.9,7,525
20121201|2012-03-30 02:00,30,7.01,7.03,6.99,7.03,212
20121201|2012-03-30 02:30,30,7.03,7.07,7.03,7.03,325
20121201|2012-03-30 03:00,30,7.03,7.03,7,7,131
20121201|2012-03-30 03:30,30,7.01,7.06,7,7.05,259
20121201|2012-03-30 04:00,30,7.05,7.1,7.05,7.1,198
20121201|2012-03-30 04:30,30,7.1,7.15,7.08,7.12,626
20121201|2012-03-30 05:00,30,7.12,7.12,6.96,6.96,551
20121201|2012-03-30 05:30,30,6.96,7.05,6.96,7.03,212
20121201|2012-03-30 06:00,30,7.04,7.08,7.04,7.05,156
20121201|2012-03-30 06:30,30,7.06,7.06,7.01,7.01,110
20121201|2012-03-30 07:00,30,7.01,7.01,7,7.01,167
20121201|2012-03-30 07:30,30,7.02,7.05,6.95,7,674
20121201|2012-03-30 08:00,30,7.01,7.01,6.96,6.98,191
20121201|2012-03-30 08:30,30,6.98,7,6.93,6.94,291
20121201|2012-03-30 09:00,30,6.94,6.94,6.87,6.87,354
20121201|2012-03-30 09:30,30,6.87,6.93,6.86,6.93,353
20121201|2012-03-30 10:00,30,6.95,7.05,6.95,7.05,318
20121201|2012-03-30 10:30,30,7.02,7.15,7,7.15,1221
20121201|2012-04-02 01:00,2,7.19,7.19,7.1,7.1,88
20121201|2012-04-02 01:30,2,7.08,7.08,7.02,7.08,202
20121201|2012-04-02 02:00,2,7.06,7.07,7.05,7.06,247
20121201|2012-04-02 02:30,2,7.06,7.07,7.04,7.05,142
20121201|2012-04-02 03:00,2,7.05,7.06,7.05,7.06,34
20121201|2012-04-02 03:30,2,7.05,7.05,7.01,7.03,323
20121201|2012-04-02 04:00,2,7.03,7.04,7.03,7.04,59
20121201|2012-04-02 04:30,2,7.04,7.06,7.04,7.05,94
20121201|2012-04-02 05:00,2,7.05,7.05,6.77,6.9,2412
20121201|2012-04-02 05:30,2,6.9,6.9,6.81,6.83,522
20121201|2012-04-02 06:00,2,6.83,6.89,6.83,6.87,191
20121201|2012-04-02 06:30,2,6.86,6.87,6.81,6.82,293
20121201|2012-04-02 07:00,2,6.86,6.86,6.83,6.83,107
20121201|2012-04-02 07:30,2,6.83,6.83,6.63,6.64,1814
20121201|2012-04-02 08:00,2,6.65,6.67,6.42,6.48,2363
20121201|2012-04-02 08:30,2,6.49,6.52,6.42,6.46,1435
20121201|2012-04-02 09:00,2,6.46,6.46,6.14,6.3,1660
20121201|2012-04-02 09:30,2,6.3,6.45,6.29,6.42,722
20121201|2012-04-02 10:00,2,6.43,6.45,6.32,6.38,726
20121201|2012-04-02 10:30,2,6.37,6.38,6.31,6.37,991
20121201|2012-04-03 01:00,3,6.34,6.39,6.05,6.05,501
20121201|2012-04-03 01:30,3,6.05,6.21,6.05,6.15,230
20121201|2012-04-03 02:00,3,6.15,6.15,6.1,6.15,391
20121201|2012-04-03 02:30,3,6.12,6.12,6.05,6.1,385
20121201|2012-04-03 03:00,3,6.08,6.18,6.08,6.14,383
20121201|2012-04-03 03:30,3,6.14,6.17,6.11,6.11,205
20121201|2012-04-03 04:00,3,6.13,6.34,6.13,6.3,929
20121201|2012-04-03 04:30,3,6.29,6.37,6.19,6.2,527
20121201|2012-04-03 05:00,3,6.2,6.32,6.2,6.31,200
20121201|2012-04-03 05:30,3,6.32,6.32,6.24,6.24,168
20121201|2012-04-03 06:00,3,6.24,6.27,6.24,6.25,14
20121201|2012-04-03 06:30,3,6.25,6.26,6.2,6.2,383
20121201|2012-04-03 07:00,3,6.2,6.32,6.2,6.32,267
20121201|2012-04-03 07:30,3,6.32,6.33,6.27,6.29,226
20121201|2012-04-03 08:00,3,6.3,6.4,6.3,6.4,669
20121201|2012-04-03 08:30,3,6.39,6.46,6.3,6.31,1203
20121201|2012-04-03 09:00,3,6.32,6.36,6.28,6.28,356
20121201|2012-04-03 09:30,3,6.33,6.38,6.32,6.35,219
20121201|2012-04-03 10:00,3,6.34,6.44,6.34,6.44,186
20121201|2012-04-03 10:30,3,6.44,6.53,6.41,6.53,1208
20121201|2012-04-04 01:00,4,6.42,6.42,6.32,6.35,160
20121201|2012-04-04 01:30,4,6.35,6.5,6.35,6.5,181
20121201|2012-04-04 02:00,4,6.5,6.57,6.47,6.47,1101
20121201|2012-04-04 02:30,4,6.48,6.5,6.48,6.5,38
20121201|2012-04-04 03:00,4,6.48,6.49,6.46,6.47,198
20121201|2012-04-04 03:30,4,6.45,6.45,6.42,6.45,139
20121201|2012-04-04 04:00,4,6.45,6.46,6.45,6.46,60
20121201|2012-04-04 04:30,4,6.48,6.5,6.45,6.47,76
20121201|2012-04-04 05:00,4,6.47,6.48,6.43,6.46,298
20121201|2012-04-04 05:30,4,6.47,6.47,6.45,6.47,80
20121201|2012-04-04 06:00,4,6.46,6.46,6.4,6.4,354
20121201|2012-04-04 06:30,4,6.38,6.41,6.27,6.27,895
20121201|2012-04-04 07:00,4,6.26,6.3,6.21,6.28,549
20121201|2012-04-04 07:30,4,6.28,6.28,6.11,6.14,994
20121201|2012-04-04 08:00,4,6.15,6.22,6.13,6.21,312
20121201|2012-04-04 08:30,4,6.21,6.3,6.21,6.3,399
20121201|2012-04-04 09:00,4,6.27,6.3,6.18,6.2,848
20121201|2012-04-04 09:30,4,6.21,6.21,6,6.05,1390
20121201|2012-04-04 10:00,4,6.07,6.13,5.99,6.08,1132
20121201|2012-04-04 10:30,4,6.1,6.27,6.1,6.23,738
20121201|2012-04-05 01:00,5,6.16,6.44,6.16,6.34,540
20121201|2012-04-05 01:30,5,6.33,6.33,6.3,6.3,70
20121201|2012-04-05 02:00,5,6.33,6.4,6.33,6.37,315
20121201|2012-04-05 02:30,5,6.39,6.53,6.39,6.5,972
20121201|2012-04-05 03:00,5,6.51,6.51,6.4,6.43,790
20121201|2012-04-05 03:30,5,6.43,6.43,6.37,6.4,511
20121201|2012-04-05 04:00,5,6.39,6.42,6.32,6.33,884
20121201|2012-04-05 04:30,5,6.34,6.42,6.32,6.36,436
20121201|2012-04-05 05:00,5,6.4,6.46,6.35,6.46,458
20121201|2012-04-05 05:30,5,6.47,6.47,6.42,6.42,92
20121201|2012-04-05 06:00,5,6.46,6.48,6.41,6.45,110
20121201|2012-04-05 06:30,5,6.48,6.48,6.44,6.46,109
20121201|2012-04-05 07:00,5,6.49,6.51,6.41,6.43,833
20121201|2012-04-05 07:30,5,6.45,6.5,6.42,6.5,201
20121201|2012-04-05 08:00,5,6.47,6.56,6.46,6.53,563
20121201|2012-04-05 08:30,5,6.54,6.59,6.53,6.57,395
20121201|2012-04-05 09:00,5,6.58,6.67,6.58,6.67,750
20121201|2012-04-05 09:30,5,6.67,6.87,6.67,6.79,1598
20121201|2012-04-05 10:00,5,6.8,6.82,6.72,6.77,466
20121201|2012-04-05 10:30,5,6.8,6.87,6.75,6.75,1337
20121201|2012-04-10 01:00,10,6.86,6.86,6.57,6.71,231
20121201|2012-04-10 01:30,10,6.7,6.7,6.63,6.63,360
20121201|2012-04-10 02:00,10,6.63,6.63,6.6,6.61,271
20121201|2012-04-10 02:30,10,6.65,6.65,6.63,6.65,192
20121201|2012-04-10 03:00,10,6.65,6.68,6.65,6.65,43
20121201|2012-04-10 03:30,10,6.65,6.68,6.64,6.64,181
20121201|2012-04-10 04:00,10,6.63,6.66,6.59,6.59,417
20121201|2012-04-10 04:30,10,6.59,6.6,6.54,6.6,720
20121201|2012-04-10 05:00,10,6.59,6.6,6.57,6.59,33
20121201|2012-04-10 05:30,10,6.59,6.61,6.58,6.61,239
20121201|2012-04-10 06:00,10,6.61,6.62,6.58,6.61,34
20121201|2012-04-10 06:30,10,6.62,6.65,6.61,6.65,79
20121201|2012-04-10 07:00,10,6.64,6.65,6.62,6.64,149
20121201|2012-04-10 07:30,10,6.65,6.65,6.63,6.65,105
20121201|2012-04-10 08:00,10,6.65,6.72,6.64,6.67,846
20121201|2012-04-10 08:30,10,6.68,6.77,6.67,6.75,938
20121201|2012-04-10 09:00,10,6.75,6.77,6.69,6.76,797
20121201|2012-04-10 09:30,10,6.75,6.83,6.74,6.83,254
20121201|2012-04-10 10:00,10,6.81,6.83,6.74,6.76,450
20121201|2012-04-10 10:30,10,6.78,6.97,6.78,6.92,1888
20121201|2012-04-11 01:00,11,6.91,6.91,6.82,6.85,135
20121201|2012-04-11 01:30,11,6.84,6.85,6.75,6.77,768
20121201|2012-04-11 02:00,11,6.8,6.92,6.8,6.92,946
20121201|2012-04-11 02:30,11,6.9,6.92,6.83,6.83,833
20121201|2012-04-11 03:00,11,6.82,6.82,6.72,6.79,816
20121201|2012-04-11 03:30,11,6.78,6.81,6.76,6.8,883
20121201|2012-04-11 04:00,11,6.8,6.86,6.79,6.79,449
20121201|2012-04-11 04:30,11,6.81,6.84,6.79,6.79,55
20121201|2012-04-11 05:00,11,6.79,6.81,6.75,6.79,492
20121201|2012-04-11 05:30,11,6.79,6.81,6.78,6.81,114
20121201|2012-04-11 06:00,11,6.81,6.81,6.76,6.76,166
20121201|2012-04-11 06:30,11,6.76,6.76,6.75,6.75,107
20121201|2012-04-11 07:00,11,6.75,6.78,6.75,6.78,157
20121201|2012-04-11 07:30,11,6.75,6.78,6.74,6.76,421
20121201|2012-04-11 08:00,11,6.78,6.94,6.78,6.89,1285
20121201|2012-04-11 08:30,11,6.89,6.9,6.85,6.87,484
20121201|2012-04-11 09:00,11,6.86,6.88,6.84,6.85,132
20121201|2012-04-11 09:30,11,6.87,7.1,6.87,7.05,1714
20121201|2012-04-11 10:00,11,7.05,7.05,6.99,7.02,687
20121201|2012-04-11 10:30,11,7.04,7.12,7.02,7.04,1331
20121201|2012-04-12 01:00,12,7.04,7.13,7,7.07,215
20121201|2012-04-12 01:30,12,7.08,7.08,6.96,6.99,882
20121201|2012-04-12 02:00,12,6.99,7.05,6.99,7,213
20121201|2012-04-12 02:30,12,7,7.01,6.97,6.97,60
20121201|2012-04-12 03:00,12,6.99,7.02,6.99,7.02,128
20121201|2012-04-12 03:30,12,7.02,7.03,7.02,7.03,159
20121201|2012-04-12 04:00,12,7.03,7.04,7,7.03,111
20121201|2012-04-12 04:30,12,7.03,7.03,7,7.03,159
20121201|2012-04-12 05:00,12,7.02,7.03,6.97,6.97,137
20121201|2012-04-12 05:30,12,6.98,7.03,6.98,7,79
20121201|2012-04-12 06:00,12,7.02,7.03,7.01,7.01,49
20121201|2012-04-12 06:30,12,7.01,7.06,7.01,7.04,417
20121201|2012-04-12 07:00,12,7.04,7.04,7.03,7.04,39
20121201|2012-04-12 07:30,12,7.03,7.04,6.91,6.97,1554
20121201|2012-04-12 08:00,12,6.97,7.03,6.97,7.03,895
20121201|2012-04-12 08:30,12,7.03,7.1,6.99,7.06,873
20121201|2012-04-12 09:00,12,7.1,7.15,7.08,7.08,736
20121201|2012-04-12 09:30,12,7.1,7.2,7.1,7.2,1047
20121201|2012-04-12 10:00,12,7.2,7.23,7.15,7.19,753
20121201|2012-04-12 10:30,12,7.19,7.22,7.17,7.19,565
20121201|2012-04-13 01:00,13,7.14,7.18,7.14,7.18,43
20121201|2012-04-13 01:30,13,7.15,7.15,7.09,7.09,318
20121201|2012-04-13 02:00,13,7.1,7.23,7.1,7.23,476
20121201|2012-04-13 02:30,13,7.21,7.26,7.21,7.26,503
20121201|2012-04-13 03:00,13,7.24,7.24,7.17,7.18,343
20121201|2012-04-13 03:30,13,7.18,7.27,7.18,7.27,251
20121201|2012-04-13 04:00,13,7.27,7.3,7.25,7.25,643
20121201|2012-04-13 04:30,13,7.26,7.28,7.25,7.27,73
20121201|2012-04-13 05:00,13,7.26,7.26,7.2,7.23,272
20121201|2012-04-13 05:30,13,7.25,7.26,7.23,7.24,175
20121201|2012-04-13 06:00,13,7.25,7.27,7.23,7.25,411
20121201|2012-04-13 06:30,13,7.26,7.27,7.24,7.24,224
20121201|2012-04-13 07:00,13,7.23,7.23,7.19,7.21,872
20121201|2012-04-13 07:30,13,7.21,7.25,7.21,7.25,77
20121201|2012-04-13 08:00,13,7.24,7.28,7.24,7.25,299
20121201|2012-04-13 08:30,13,7.27,7.32,7.27,7.31,480
20121201|2012-04-13 09:00,13,7.31,7.34,7.26,7.28,296
20121201|2012-04-13 09:30,13,7.27,7.3,7.27,7.28,61
20121201|2012-04-13 10:00,13,7.29,7.3,7.27,7.29,451
20121201|2012-04-13 10:30,13,7.29,7.34,7.21,7.23,646
20121201|2012-04-16 01:00,16,7.3,7.3,6.99,6.99,1038
20121201|2012-04-16 01:30,16,6.98,6.98,6.85,6.92,558
20121201|2012-04-16 02:00,16,6.92,6.93,6.85,6.85,506
20121201|2012-04-16 02:30,16,6.85,6.94,6.85,6.94,322
20121201|2012-04-16 03:00,16,6.91,6.91,6.87,6.87,206
20121201|2012-04-16 03:30,16,6.86,6.9,6.86,6.9,85
20121201|2012-04-16 04:00,16,6.9,6.95,6.89,6.95,443
20121201|2012-04-16 04:30,16,6.95,6.95,6.9,6.9,228
20121201|2012-04-16 05:00,16,6.91,6.92,6.88,6.92,133
20121201|2012-04-16 05:30,16,6.9,6.93,6.9,6.9,13
20121201|2012-04-16 06:00,16,6.9,6.93,6.9,6.93,54
20121201|2012-04-16 06:30,16,6.92,6.92,6.9,6.9,170
20121201|2012-04-16 07:00,16,6.89,6.89,6.81,6.83,830
20121201|2012-04-16 07:30,16,6.85,6.99,6.85,6.88,756
20121201|2012-04-16 08:00,16,6.88,6.91,6.87,6.9,388
20121201|2012-04-16 08:30,16,6.9,6.92,6.89,6.92,185
20121201|2012-04-16 09:00,16,6.91,6.92,6.81,6.83,1838
20121201|2012-04-16 09:30,16,6.83,6.87,6.82,6.87,222
20121201|2012-04-16 10:00,16,6.85,6.89,6.85,6.87,150
20121201|2012-04-16 10:30,16,6.87,6.94,6.85,6.92,839
20121201|2012-04-17 01:00,17,6.88,7.07,6.82,6.95,378
20121201|2012-04-17 01:30,17,6.95,7.02,6.95,7,588
20121201|2012-04-17 02:00,17,7,7.01,6.96,7,565
20121201|2012-04-17 02:30,17,7,7.09,7,7.08,679
20121201|2012-04-17 03:00,17,7.07,7.07,7.04,7.06,336
20121201|2012-04-17 03:30,17,7.05,7.07,7.05,7.06,221
20121201|2012-04-17 04:00,17,7.06,7.08,7.04,7.05,259
20121201|2012-04-17 04:30,17,7.05,7.07,7.04,7.04,194
20121201|2012-04-17 05:00,17,7.06,7.06,7,7.04,1090
20121201|2012-04-17 05:30,17,7.02,7.05,7.01,7.03,69
20121201|2012-04-17 06:00,17,7.03,7.04,7.02,7.03,147
20121201|2012-04-17 06:30,17,7.04,7.04,7,7.03,611
20121201|2012-04-17 07:00,17,7.04,7.07,7.02,7.04,210
20121201|2012-04-17 07:30,17,7.06,7.09,7.05,7.09,262
20121201|2012-04-17 08:00,17,7.06,7.18,7.06,7.18,1584
20121201|2012-04-17 08:30,17,7.16,7.19,7.13,7.15,398
20121201|2012-04-17 09:00,17,7.16,7.23,7.15,7.19,1256
20121201|2012-04-17 09:30,17,7.19,7.24,7.13,7.18,741
20121201|2012-04-17 10:00,17,7.19,7.19,7.14,7.19,278
20121201|2012-04-17 10:30,17,7.18,7.2,7.1,7.18,1243
20121201|2012-04-18 01:00,18,7.15,7.27,7.15,7.26,166
20121201|2012-04-18 01:30,18,7.26,7.34,7.2,7.33,543
20121201|2012-04-18 02:00,18,7.34,7.37,7.27,7.31,1022
20121201|2012-04-18 02:30,18,7.29,7.32,7.29,7.31,146
20121201|2012-04-18 03:00,18,7.32,7.32,7.27,7.27,408
20121201|2012-04-18 03:30,18,7.28,7.31,7.28,7.3,94
20121201|2012-04-18 04:00,18,7.3,7.31,7.29,7.3,930
20121201|2012-04-18 04:30,18,7.28,7.3,7.26,7.29,441
20121201|2012-04-18 05:00,18,7.29,7.36,7.29,7.35,475
20121201|2012-04-18 05:30,18,7.36,7.36,7.28,7.28,176
20121201|2012-04-18 06:00,18,7.28,7.29,7.26,7.28,115
20121201|2012-04-18 06:30,18,7.29,7.3,7.29,7.3,54
20121201|2012-04-18 07:00,18,7.3,7.32,7.29,7.32,182
20121201|2012-04-18 07:30,18,7.32,7.32,7.31,7.31,132
20121201|2012-04-18 08:00,18,7.29,7.31,7.25,7.31,184
20121201|2012-04-18 08:30,18,7.32,7.35,7.3,7.31,300
20121201|2012-04-18 09:00,18,7.32,7.36,7.31,7.35,390
20121201|2012-04-18 09:30,18,7.34,7.38,7.33,7.34,847
20121201|2012-04-18 10:00,18,7.31,7.31,7.25,7.3,638
20121201|2012-04-18 10:30,18,7.3,7.34,7.29,7.29,909
20121201|2012-04-19 01:00,19,7.39,7.4,7.32,7.32,269
20121201|2012-04-19 01:30,19,7.35,7.38,7.34,7.38,84
20121201|2012-04-19 02:00,19,7.35,7.36,7.27,7.27,127
20121201|2012-04-19 02:30,19,7.27,7.27,7.13,7.18,1007
20121201|2012-04-19 03:00,19,7.18,7.19,7.14,7.19,443
20121201|2012-04-19 03:30,19,7.16,7.18,7.13,7.15,177
20121201|2012-04-19 04:00,19,7.14,7.22,7.14,7.22,288
20121201|2012-04-19 04:30,19,7.17,7.25,7.17,7.22,210
20121201|2012-04-19 05:00,19,7.24,7.3,7.23,7.23,478
20121201|2012-04-19 05:30,19,7.26,7.26,7.23,7.23,14
20121201|2012-04-19 06:00,19,7.24,7.25,7.21,7.21,92
20121201|2012-04-19 06:30,19,7.23,7.23,7.18,7.19,230
20121201|2012-04-19 07:00,19,7.21,7.21,7.18,7.21,53
20121201|2012-04-19 07:30,19,7.19,7.24,7.1,7.17,1549
20121201|2012-04-19 08:00,19,7.19,7.25,7.17,7.23,498
20121201|2012-04-19 08:30,19,7.23,7.34,7.2,7.33,1596
20121201|2012-04-19 09:00,19,7.32,7.33,7.28,7.29,786
20121201|2012-04-19 09:30,19,7.3,7.47,7.3,7.39,1129
20121201|2012-04-19 10:00,19,7.4,7.44,7.38,7.41,660
20121201|2012-04-19 10:30,19,7.41,7.46,7.4,7.45,1133
20121201|2012-04-20 01:00,20,7.4,7.64,7.4,7.45,780
20121201|2012-04-20 01:30,20,7.45,7.53,7.44,7.46,320
20121201|2012-04-20 02:00,20,7.46,7.48,7.35,7.38,563
20121201|2012-04-20 02:30,20,7.38,7.44,7.38,7.4,268
20121201|2012-04-20 03:00,20,7.4,7.47,7.4,7.45,241
20121201|2012-04-20 03:30,20,7.47,7.48,7.44,7.45,310
20121201|2012-04-20 04:00,20,7.45,7.46,7.43,7.45,120
20121201|2012-04-20 04:30,20,7.45,7.47,7.44,7.46,130
20121201|2012-04-20 05:00,20,7.47,7.49,7.46,7.46,160
20121201|2012-04-20 05:30,20,7.47,7.49,7.47,7.47,54
20121201|2012-04-20 06:00,20,7.47,7.48,7.46,7.47,109
20121201|2012-04-20 06:30,20,7.47,7.49,7.47,7.48,99
20121201|2012-04-20 07:00,20,7.49,7.5,7.46,7.5,352
20121201|2012-04-20 07:30,20,7.49,7.49,7.46,7.48,143
20121201|2012-04-20 08:00,20,7.48,7.5,7.48,7.5,246
20121201|2012-04-20 08:30,20,7.5,7.51,7.49,7.49,161
20121201|2012-04-20 09:00,20,7.5,7.52,7.48,7.5,267
20121201|2012-04-20 09:30,20,7.5,7.53,7.49,7.51,76
20121201|2012-04-20 10:00,20,7.49,7.51,7.45,7.45,248
20121201|2012-04-20 10:30,20,7.46,7.46,7.42,7.42,639
20121201|2012-04-23 01:00,23,7.35,7.48,7.35,7.47,141
20121201|2012-04-23 01:30,23,7.47,7.47,7.36,7.38,556
20121201|2012-04-23 02:00,23,7.39,7.39,7.31,7.34,782
20121201|2012-04-23 02:30,23,7.35,7.35,7.25,7.26,493
20121201|2012-04-23 03:00,23,7.27,7.28,7.22,7.22,510
20121201|2012-04-23 03:30,23,7.25,7.25,7.18,7.22,537
20121201|2012-04-23 04:00,23,7.22,7.24,7.18,7.22,138
20121201|2012-04-23 04:30,23,7.22,7.27,7.22,7.25,205
20121201|2012-04-23 05:00,23,7.25,7.28,7.23,7.23,278
20121201|2012-04-23 05:30,23,7.24,7.27,7.24,7.27,63
20121201|2012-04-23 06:00,23,7.26,7.3,7.26,7.29,378
20121201|2012-04-23 06:30,23,7.28,7.3,7.26,7.3,350
20121201|2012-04-23 07:00,23,7.26,7.26,7.24,7.26,115
20121201|2012-04-23 07:30,23,7.27,7.29,7.24,7.24,116
20121201|2012-04-23 08:00,23,7.24,7.25,7.22,7.23,357
20121201|2012-04-23 08:30,23,7.24,7.28,7.24,7.27,151
20121201|2012-04-23 09:00,23,7.26,7.27,7.25,7.27,53
20121201|2012-04-23 09:30,23,7.25,7.28,7.25,7.26,144
20121201|2012-04-23 10:00,23,7.27,7.27,7.17,7.17,778
20121201|2012-04-23 10:30,23,7.17,7.22,7.16,7.19,964
20121201|2012-04-24 01:00,24,7.13,7.18,7.13,7.18,163
20121201|2012-04-24 01:30,24,7.18,7.18,7.16,7.18,141
20121201|2012-04-24 02:00,24,7.19,7.22,7.18,7.22,972
20121201|2012-04-24 02:30,24,7.22,7.24,7.21,7.23,367
20121201|2012-04-24 03:00,24,7.21,7.21,7.19,7.2,707
20121201|2012-04-24 03:30,24,7.21,7.24,7.15,7.18,428
20121201|2012-04-24 04:00,24,7.17,7.17,7.06,7.1,1024
20121201|2012-04-24 04:30,24,7.09,7.12,7.09,7.1,852
20121201|2012-04-24 05:00,24,7.1,7.1,7.08,7.08,67
20121201|2012-04-24 05:30,24,7.1,7.13,7.1,7.13,78
20121201|2012-04-24 06:00,24,7.14,7.17,7.14,7.17,219
20121201|2012-04-24 06:30,24,7.16,7.17,7.15,7.17,23
20121201|2012-04-24 07:00,24,7.16,7.17,7.14,7.14,138
20121201|2012-04-24 07:30,24,7.15,7.15,7.07,7.07,428
20121201|2012-04-24 08:00,24,7.08,7.15,7.06,7.14,194
20121201|2012-04-24 08:30,24,7.14,7.18,7.13,7.15,609
20121201|2012-04-24 09:00,24,7.16,7.22,7.16,7.2,303
20121201|2012-04-24 09:30,24,7.2,7.21,7.16,7.16,250
20121201|2012-04-24 10:00,24,7.16,7.17,7.14,7.16,81
20121201|2012-04-24 10:30,24,7.15,7.24,7.15,7.19,687
20121201|2012-04-25 01:00,25,7.19,7.22,7.16,7.22,133
20121201|2012-04-25 01:30,25,7.21,7.26,7.21,7.23,306
20121201|2012-04-25 02:00,25,7.22,7.25,7.18,7.18,181
20121201|2012-04-25 02:30,25,7.2,7.21,7.19,7.21,40
20121201|2012-04-25 03:00,25,7.21,7.25,7.21,7.21,258
20121201|2012-04-25 03:30,25,7.2,7.23,7.18,7.19,260
20121201|2012-04-25 04:00,25,7.17,7.2,7.15,7.17,152
20121201|2012-04-25 04:30,25,7.17,7.17,7.17,7.17,40
20121201|2012-04-25 05:00,25,7.18,7.19,7.16,7.17,138
20121201|2012-04-25 05:30,25,7.17,7.19,7.16,7.18,49
20121201|2012-04-25 06:00,25,7.17,7.17,7.16,7.16,90
20121201|2012-04-25 06:30,25,7.18,7.2,7.17,7.19,198
20121201|2012-04-25 07:00,25,7.17,7.19,7.17,7.19,6
20121201|2012-04-25 07:30,25,7.18,7.18,7.11,7.11,450
20121201|2012-04-25 08:00,25,7.13,7.15,7.11,7.14,375
20121201|2012-04-25 08:30,25,7.14,7.15,7.12,7.13,142
20121201|2012-04-25 09:00,25,7.13,7.13,7.12,7.13,184
20121201|2012-04-25 09:30,25,7.12,7.13,7.07,7.07,1092
20121201|2012-04-25 10:00,25,7.09,7.13,7.05,7.09,692
20121201|2012-04-25 10:30,25,7.12,7.16,7.1,7.16,787
20121201|2012-04-26 01:00,26,7.1,7.18,7.1,7.17,48
20121201|2012-04-26 01:30,26,7.19,7.23,7.19,7.22,518
20121201|2012-04-26 02:00,26,7.21,7.21,7.17,7.18,90
20121201|2012-04-26 02:30,26,7.2,7.23,7.19,7.2,149
20121201|2012-04-26 03:00,26,7.2,7.2,7.17,7.2,122
20121201|2012-04-26 03:30,26,7.2,7.21,7.19,7.2,34
20121201|2012-04-26 04:00,26,7.21,7.26,7.19,7.22,723
20121201|2012-04-26 04:30,26,7.22,7.26,7.22,7.25,319
20121201|2012-04-26 05:00,26,7.26,7.28,7.23,7.25,917
20121201|2012-04-26 05:30,26,7.25,7.26,7.25,7.25,84
20121201|2012-04-26 06:00,26,7.25,7.27,7.25,7.27,40
20121201|2012-04-26 06:30,26,7.27,7.3,7.27,7.3,899
20121201|2012-04-26 07:00,26,7.3,7.34,7.3,7.32,672
20121201|2012-04-26 07:30,26,7.32,7.34,7.3,7.3,993
20121201|2012-04-26 08:00,26,7.3,7.34,7.3,7.34,182
20121201|2012-04-26 08:30,26,7.34,7.35,7.31,7.31,278
20121201|2012-04-26 09:00,26,7.3,7.34,7.3,7.34,209
20121201|2012-04-26 09:30,26,7.35,7.38,7.34,7.36,822
20121201|2012-04-26 10:00,26,7.36,7.37,7.3,7.33,621
20121201|2012-04-26 10:30,26,7.34,7.35,7.32,7.34,604
20121201|2012-04-27 01:00,27,7.29,7.32,7.25,7.25,179
20121201|2012-04-27 01:30,27,7.26,7.3,7.26,7.29,181
20121201|2012-04-27 02:00,27,7.28,7.31,7.24,7.27,662
20121201|2012-04-27 02:30,27,7.28,7.28,7.27,7.28,46
20121201|2012-04-27 03:00,27,7.28,7.29,7.26,7.29,55
20121201|2012-04-27 03:30,27,7.27,7.29,7.27,7.29,96
20121201|2012-04-27 04:00,27,7.29,7.33,7.29,7.3,136
20121201|2012-04-27 04:30,27,7.31,7.38,7.31,7.36,457
20121201|2012-04-27 05:00,27,7.36,7.36,7.34,7.34,143
20121201|2012-04-27 05:30,27,7.33,7.33,7.31,7.31,69
20121201|2012-04-27 06:00,27,7.34,7.34,7.34,7.34,60
20121201|2012-04-27 06:30,27,7.34,7.35,7.31,7.32,162
20121201|2012-04-27 07:00,27,7.32,7.38,7.32,7.36,254
20121201|2012-04-27 07:30,27,7.37,7.41,7.37,7.39,465
20121201|2012-04-27 08:00,27,7.4,7.42,7.4,7.4,277
20121201|2012-04-27 08:30,27,7.4,7.42,7.4,7.4,122
20121201|2012-04-27 09:00,27,7.39,7.39,7.36,7.37,64
20121201|2012-04-27 09:30,27,7.37,7.39,7.34,7.35,298
20121201|2012-04-27 10:00,27,7.36,7.38,7.35,7.37,330
20121201|2012-04-27 10:30,27,7.37,7.38,7.35,7.37,156
20121201|2012-04-30 01:00,30,7.31,7.45,7.31,7.4,223
20121201|2012-04-30 01:30,30,7.4,7.45,7.37,7.41,130
20121201|2012-04-30 02:00,30,7.41,7.47,7.41,7.45,172
20121201|2012-04-30 02:30,30,7.44,7.48,7.44,7.45,89
20121201|2012-04-30 03:00,30,7.44,7.44,7.42,7.44,539
20121201|2012-04-30 03:30,30,7.44,7.44,7.37,7.39,351
20121201|2012-04-30 04:00,30,7.4,7.42,7.4,7.41,145
20121201|2012-04-30 04:30,30,7.41,7.41,7.38,7.38,188
20121201|2012-04-30 05:00,30,7.39,7.39,7.36,7.36,244
20121201|2012-04-30 05:30,30,7.36,7.39,7.36,7.37,58
20121201|2012-04-30 06:00,30,7.37,7.39,7.37,7.39,248
20121201|2012-04-30 06:30,30,7.4,7.4,7.37,7.37,174
20121201|2012-04-30 07:00,30,7.38,7.4,7.38,7.4,335
20121201|2012-04-30 07:30,30,7.4,7.42,7.4,7.42,69
20121201|2012-04-30 08:00,30,7.43,7.44,7.43,7.44,17
20121201|2012-04-30 08:30,30,7.43,7.45,7.41,7.45,258
20121201|2012-04-30 09:00,30,7.45,7.54,7.44,7.49,941
20121201|2012-04-30 09:30,30,7.49,7.55,7.49,7.5,516
20121201|2012-04-30 10:00,30,7.49,7.53,7.47,7.51,471
20121201|2012-04-30 10:30,30,7.5,7.64,7.5,7.6,1359
20121201|2012-05-01 01:00,1,7.65,7.65,7.52,7.52,21
20121201|2012-05-01 01:30,1,7.53,7.53,7.53,7.53,5
20121201|2012-05-01 02:00,1,7.56,7.6,7.55,7.55,58
20121201|2012-05-01 02:30,1,7.56,7.59,7.56,7.59,93
20121201|2012-05-01 03:00,1,7.6,7.65,7.6,7.64,511
20121201|2012-05-01 03:30,1,7.63,7.64,7.58,7.6,183
20121201|2012-05-01 04:00,1,7.6,7.6,7.57,7.58,230
20121201|2012-05-01 04:30,1,7.6,7.6,7.5,7.5,385
20121201|2012-05-01 05:00,1,7.54,7.55,7.5,7.5,43
20121201|2012-05-01 05:30,1,7.53,7.56,7.52,7.56,67
20121201|2012-05-01 06:00,1,7.57,7.58,7.57,7.58,41
20121201|2012-05-01 06:30,1,7.58,7.6,7.57,7.6,61
20121201|2012-05-01 07:00,1,7.6,7.61,7.6,7.6,169
20121201|2012-05-01 07:30,1,7.61,7.61,7.59,7.59,81
20121201|2012-05-01 08:00,1,7.58,7.58,7.53,7.53,158
20121201|2012-05-01 08:30,1,7.57,7.57,7.55,7.55,55
20121201|2012-05-01 09:00,1,7.56,7.59,7.55,7.58,80
20121201|2012-05-01 09:30,1,7.6,7.61,7.59,7.59,101
20121201|2012-05-01 10:00,1,7.59,7.6,7.56,7.56,51
20121201|2012-05-01 10:30,1,7.59,7.59,7.55,7.56,315
20121201|2012-05-02 01:00,2,7.62,7.67,7.58,7.58,719
20121201|2012-05-02 01:30,2,7.62,7.65,7.59,7.59,401
20121201|2012-05-02 02:00,2,7.57,7.62,7.56,7.56,318
20121201|2012-05-02 02:30,2,7.56,7.57,7.51,7.51,367
20121201|2012-05-02 03:00,2,7.51,7.55,7.46,7.51,875
20121201|2012-05-02 03:30,2,7.51,7.51,7.44,7.47,337
20121201|2012-05-02 04:00,2,7.45,7.46,7.44,7.45,174
20121201|2012-05-02 04:30,2,7.45,7.48,7.44,7.48,198
20121201|2012-05-02 05:00,2,7.48,7.5,7.46,7.46,185
20121201|2012-05-02 05:30,2,7.47,7.48,7.44,7.44,668
20121201|2012-05-02 06:00,2,7.44,7.44,7.42,7.42,143
20121201|2012-05-02 06:30,2,7.43,7.43,7.4,7.4,292
20121201|2012-05-02 07:00,2,7.38,7.4,7.36,7.4,290
20121201|2012-05-02 07:30,2,7.39,7.39,7.31,7.32,845
20121201|2012-05-02 08:00,2,7.32,7.32,7.25,7.3,1044
20121201|2012-05-02 08:30,2,7.29,7.35,7.29,7.32,561
20121201|2012-05-02 09:00,2,7.31,7.35,7.27,7.34,358
20121201|2012-05-02 09:30,2,7.3,7.31,7.29,7.29,127
20121201|2012-05-02 10:00,2,7.29,7.32,7.26,7.26,237
20121201|2012-05-02 10:30,2,7.26,7.27,7.21,7.23,521
20121201|2012-05-03 01:00,3,7.17,7.2,7.09,7.13,813
20121201|2012-05-03 01:30,3,7.14,7.17,7.14,7.14,539
20121201|2012-05-03 02:00,3,7.16,7.16,7.12,7.14,219
20121201|2012-05-03 02:30,3,7.15,7.16,7.13,7.16,244
20121201|2012-05-03 03:00,3,7.17,7.18,7.13,7.13,317
20121201|2012-05-03 03:30,3,7.13,7.15,7.11,7.11,86
20121201|2012-05-03 04:00,3,7.11,7.16,7.1,7.16,454
20121201|2012-05-03 04:30,3,7.13,7.21,7.13,7.2,345
20121201|2012-05-03 05:00,3,7.19,7.28,7.19,7.2,484
20121201|2012-05-03 05:30,3,7.24,7.26,7.2,7.21,122
20121201|2012-05-03 06:00,3,7.2,7.23,7.2,7.21,195
20121201|2012-05-03 06:30,3,7.21,7.23,7.2,7.2,110
20121201|2012-05-03 07:00,3,7.2,7.2,7.19,7.19,186
20121201|2012-05-03 07:30,3,7.18,7.19,7.18,7.19,73
20121201|2012-05-03 08:00,3,7.2,7.21,7.17,7.17,368
20121201|2012-05-03 08:30,3,7.17,7.18,7.12,7.14,673
20121201|2012-05-03 09:00,3,7.14,7.17,7.1,7.17,529
20121201|2012-05-03 09:30,3,7.17,7.19,7.14,7.14,84
20121201|2012-05-03 10:00,3,7.14,7.15,7.11,7.14,217
20121201|2012-05-03 10:30,3,7.14,7.18,7.14,7.17,682
20121201|2012-05-04 01:30,4,7.14,7.14,7.13,7.14,29
20121201|2012-05-04 02:00,4,7.13,7.13,7.03,7.05,730
20121201|2012-05-04 02:30,4,7.05,7.05,6.9,6.97,1245
20121201|2012-05-04 03:00,4,6.97,7,6.97,7,467
20121201|2012-05-04 03:30,4,6.99,6.99,6.95,6.96,64
20121201|2012-05-04 04:00,4,6.96,6.96,6.85,6.86,891
20121201|2012-05-04 04:30,4,6.87,6.9,6.82,6.87,963
20121201|2012-05-04 05:00,4,6.87,6.87,6.79,6.84,669
20121201|2012-05-04 05:30,4,6.82,6.87,6.81,6.86,209
20121201|2012-05-04 06:00,4,6.86,6.86,6.83,6.83,62
20121201|2012-05-04 06:30,4,6.83,6.84,6.83,6.84,131
20121201|2012-05-04 07:00,4,6.83,6.86,6.83,6.86,245
20121201|2012-05-04 07:30,4,6.85,6.91,6.84,6.89,643
20121201|2012-05-04 08:00,4,6.9,6.9,6.84,6.84,213
20121201|2012-05-04 08:30,4,6.83,6.85,6.83,6.84,196
20121201|2012-05-04 09:00,4,6.84,6.86,6.8,6.8,321
20121201|2012-05-04 09:30,4,6.8,6.8,6.7,6.74,937
20121201|2012-05-04 10:00,4,6.77,6.78,6.74,6.74,154
20121201|2012-05-04 10:30,4,6.74,6.74,6.67,6.68,931
20121201|2012-05-07 01:00,7,6.66,6.66,6.47,6.49,816
20121201|2012-05-07 01:30,7,6.5,6.52,6.48,6.5,256
20121201|2012-05-07 02:00,7,6.5,6.5,6.48,6.5,138
20121201|2012-05-07 02:30,7,6.5,6.56,6.5,6.56,209
20121201|2012-05-07 03:00,7,6.57,6.59,6.57,6.58,144
20121201|2012-05-07 03:30,7,6.57,6.63,6.57,6.6,321
20121201|2012-05-07 04:00,7,6.6,6.63,6.6,6.63,152
20121201|2012-05-07 04:30,7,6.63,6.65,6.61,6.61,331
20121201|2012-05-07 05:00,7,6.62,6.63,6.61,6.61,86
20121201|2012-05-07 05:30,7,6.61,6.62,6.61,6.62,107
20121201|2012-05-07 06:00,7,6.62,6.62,6.61,6.62,104
20121201|2012-05-07 06:30,7,6.63,6.63,6.61,6.63,91
20121201|2012-05-07 07:00,7,6.63,6.73,6.63,6.69,623
20121201|2012-05-07 07:30,7,6.7,6.79,6.7,6.78,478
20121201|2012-05-07 08:00,7,6.78,6.82,6.76,6.79,185
20121201|2012-05-07 08:30,7,6.79,6.79,6.74,6.75,342
20121201|2012-05-07 09:00,7,6.75,6.79,6.73,6.75,179
20121201|2012-05-07 09:30,7,6.73,6.73,6.7,6.72,342
20121201|2012-05-07 10:00,7,6.73,6.76,6.73,6.75,269
20121201|2012-05-07 10:30,7,6.75,6.79,6.68,6.68,278
20121201|2012-05-08 01:00,8,6.61,6.8,6.61,6.68,197
20121201|2012-05-08 01:30,8,6.68,6.72,6.65,6.66,574
20121201|2012-05-08 02:00,8,6.66,6.67,6.58,6.58,314
20121201|2012-05-08 02:30,8,6.6,6.69,6.6,6.68,390
20121201|2012-05-08 03:00,8,6.67,6.67,6.65,6.65,30
20121201|2012-05-08 03:30,8,6.66,6.69,6.64,6.66,188
20121201|2012-05-08 04:00,8,6.66,6.67,6.64,6.67,193
20121201|2012-05-08 04:30,8,6.67,6.7,6.66,6.7,117
20121201|2012-05-08 05:00,8,6.7,6.73,6.7,6.73,624
20121201|2012-05-08 05:30,8,6.74,6.74,6.71,6.73,31
20121201|2012-05-08 06:00,8,6.74,6.77,6.74,6.77,574
20121201|2012-05-08 06:30,8,6.78,6.95,6.78,6.9,1055
20121201|2012-05-08 07:00,8,6.9,6.9,6.82,6.82,261
20121201|2012-05-08 07:30,8,6.83,6.88,6.82,6.87,132
20121201|2012-05-08 08:00,8,6.87,6.93,6.86,6.92,251
20121201|2012-05-08 08:30,8,6.91,6.91,6.79,6.79,532
20121201|2012-05-08 09:00,8,6.79,6.82,6.76,6.82,580
20121201|2012-05-08 09:30,8,6.82,6.82,6.73,6.75,402
20121201|2012-05-08 10:00,8,6.75,6.76,6.73,6.76,138
20121201|2012-05-08 10:30,8,6.76,6.89,6.76,6.8,900
20121201|2012-05-09 01:00,9,6.85,6.85,6.81,6.81,34
20121201|2012-05-09 01:30,9,6.83,6.85,6.8,6.83,117
20121201|2012-05-09 02:00,9,6.83,6.86,6.82,6.85,243
20121201|2012-05-09 02:30,9,6.84,6.85,6.82,6.85,52
20121201|2012-05-09 03:00,9,6.86,6.87,6.85,6.87,107
20121201|2012-05-09 03:30,9,6.86,6.89,6.82,6.83,476
20121201|2012-05-09 04:00,9,6.85,6.85,6.71,6.72,675
20121201|2012-05-09 04:30,9,6.76,6.77,6.67,6.7,859
20121201|2012-05-09 05:00,9,6.7,6.73,6.69,6.73,39
20121201|2012-05-09 05:30,9,6.73,6.73,6.71,6.71,67
20121201|2012-05-09 06:00,9,6.7,6.71,6.66,6.69,73
20121201|2012-05-09 06:30,9,6.7,6.71,6.7,6.71,82
20121201|2012-05-09 07:00,9,6.69,6.69,6.6,6.62,921
20121201|2012-05-09 07:30,9,6.61,6.63,6.56,6.59,670
20121201|2012-05-09 08:00,9,6.6,6.64,6.6,6.64,333
20121201|2012-05-09 08:30,9,6.64,6.72,6.64,6.72,782
20121201|2012-05-09 09:00,9,6.7,6.71,6.67,6.67,711
20121201|2012-05-09 09:30,9,6.67,6.73,6.66,6.73,326
20121201|2012-05-09 10:00,9,6.73,6.78,6.72,6.76,389
20121201|2012-05-09 10:30,9,6.76,6.8,6.73,6.79,1000
20121201|2012-05-10 01:00,10,6.8,6.95,6.8,6.83,678
20121201|2012-05-10 01:30,10,6.85,6.88,6.82,6.88,60
20121201|2012-05-10 02:00,10,6.88,6.91,6.84,6.85,297
20121201|2012-05-10 02:30,10,6.83,6.86,6.83,6.84,205
20121201|2012-05-10 03:00,10,6.86,6.86,6.81,6.81,169
20121201|2012-05-10 03:30,10,6.83,6.87,6.82,6.84,322
20121201|2012-05-10 04:00,10,6.82,6.82,6.73,6.73,791
20121201|2012-05-10 04:30,10,6.75,6.77,6.75,6.75,137
20121201|2012-05-10 05:00,10,6.76,6.76,6.7,6.72,300
20121201|2012-05-10 05:30,10,6.73,6.78,6.72,6.78,227
20121201|2012-05-10 06:00,10,6.79,6.79,6.72,6.72,159
20121201|2012-05-10 06:30,10,6.75,6.76,6.75,6.76,53
20121201|2012-05-10 07:00,10,6.77,6.82,6.77,6.82,60
20121201|2012-05-10 07:30,10,6.81,6.84,6.8,6.81,283
20121201|2012-05-10 08:00,10,6.8,6.83,6.8,6.8,29
20121201|2012-05-10 08:30,10,6.8,6.82,6.77,6.77,204
20121201|2012-05-10 09:00,10,6.77,6.81,6.77,6.77,69
20121201|2012-05-10 09:30,10,6.77,6.77,6.68,6.69,1037
20121201|2012-05-10 10:00,10,6.69,6.76,6.69,6.76,106
20121201|2012-05-10 10:30,10,6.75,6.79,6.75,6.78,220
20121201|2012-05-11 01:00,11,6.71,6.72,6.64,6.65,193
20121201|2012-05-11 01:30,11,6.67,6.71,6.66,6.66,102
20121201|2012-05-11 02:00,11,6.66,6.68,6.65,6.66,175
20121201|2012-05-11 02:30,11,6.65,6.65,6.57,6.59,258
20121201|2012-05-11 03:00,11,6.62,6.66,6.61,6.63,284
20121201|2012-05-11 03:30,11,6.63,6.66,6.61,6.61,84
20121201|2012-05-11 04:00,11,6.63,6.65,6.62,6.63,75
20121201|2012-05-11 04:30,11,6.63,6.63,6.63,6.63,20
20121201|2012-05-11 05:00,11,6.64,6.65,6.64,6.64,34
20121201|2012-05-11 05:30,11,6.63,6.65,6.62,6.64,113
20121201|2012-05-11 06:00,11,6.64,6.66,6.64,6.66,69
20121201|2012-05-11 06:30,11,6.66,6.68,6.65,6.68,68
20121201|2012-05-11 07:00,11,6.68,6.74,6.68,6.72,219
20121201|2012-05-11 07:30,11,6.7,6.71,6.66,6.66,168
20121201|2012-05-11 08:00,11,6.69,6.74,6.69,6.71,103
20121201|2012-05-11 08:30,11,6.72,6.75,6.72,6.75,298
20121201|2012-05-11 09:00,11,6.75,6.79,6.72,6.77,174
20121201|2012-05-11 09:30,11,6.77,6.78,6.76,6.77,53
20121201|2012-05-11 10:00,11,6.77,6.83,6.77,6.81,439
20121201|2012-05-11 10:30,11,6.82,6.87,6.81,6.84,1126
20121201|2012-05-14 01:00,14,6.79,6.8,6.73,6.73,111
20121201|2012-05-14 01:30,14,6.76,6.79,6.68,6.69,332
20121201|2012-05-14 02:00,14,6.67,6.7,6.62,6.62,453
20121201|2012-05-14 02:30,14,6.62,6.65,6.6,6.63,353
20121201|2012-05-14 03:00,14,6.63,6.64,6.59,6.61,741
20121201|2012-05-14 03:30,14,6.61,6.61,6.57,6.59,520
20121201|2012-05-14 04:00,14,6.59,6.61,6.57,6.6,423
20121201|2012-05-14 04:30,14,6.6,6.63,6.6,6.6,222
20121201|2012-05-14 05:00,14,6.6,6.6,6.59,6.6,149
20121201|2012-05-14 05:30,14,6.6,6.64,6.6,6.64,42
20121201|2012-05-14 06:00,14,6.63,6.64,6.62,6.62,91
20121201|2012-05-14 06:30,14,6.63,6.65,6.63,6.65,103
20121201|2012-05-14 07:00,14,6.65,6.67,6.63,6.63,69
20121201|2012-05-14 07:30,14,6.63,6.63,6.58,6.58,376
20121201|2012-05-14 08:00,14,6.58,6.6,6.55,6.55,611
20121201|2012-05-14 08:30,14,6.56,6.61,6.55,6.6,316
20121201|2012-05-14 09:00,14,6.6,6.6,6.6,6.6,63
20121201|2012-05-14 09:30,14,6.61,6.64,6.6,6.6,306
20121201|2012-05-14 10:00,14,6.65,6.67,6.65,6.66,202
20121201|2012-05-14 10:30,14,6.65,6.7,6.65,6.7,413
20121201|2012-05-15 01:00,15,6.63,6.72,6.6,6.7,147
20121201|2012-05-15 01:30,15,6.7,6.7,6.66,6.7,77
20121201|2012-05-15 02:00,15,6.7,6.72,6.66,6.71,282
20121201|2012-05-15 02:30,15,6.71,6.71,6.68,6.68,163
20121201|2012-05-15 03:00,15,6.68,6.68,6.65,6.66,90
20121201|2012-05-15 03:30,15,6.68,6.68,6.64,6.65,161
20121201|2012-05-15 04:00,15,6.65,6.65,6.61,6.62,409
20121201|2012-05-15 04:30,15,6.62,6.63,6.62,6.63,170
20121201|2012-05-15 05:00,15,6.63,6.64,6.61,6.64,114
20121201|2012-05-15 05:30,15,6.63,6.65,6.62,6.62,233
20121201|2012-05-15 06:00,15,6.62,6.63,6.59,6.63,685
20121201|2012-05-15 06:30,15,6.62,6.62,6.61,6.62,76
20121201|2012-05-15 07:00,15,6.62,6.65,6.62,6.65,178
20121201|2012-05-15 07:30,15,6.64,6.66,6.62,6.62,568
20121201|2012-05-15 08:00,15,6.62,6.62,6.56,6.59,887
20121201|2012-05-15 08:30,15,6.59,6.6,6.54,6.58,454
20121201|2012-05-15 09:00,15,6.59,6.62,6.59,6.59,456
20121201|2012-05-15 09:30,15,6.58,6.58,6.57,6.57,19
20121201|2012-05-15 10:00,15,6.57,6.58,6.52,6.52,419
20121201|2012-05-15 10:30,15,6.52,6.58,6.52,6.54,480
20121201|2012-05-16 01:00,16,6.5,6.5,6.3,6.37,861
20121201|2012-05-16 01:30,16,6.37,6.39,6.33,6.35,481
20121201|2012-05-16 02:00,16,6.35,6.37,6.34,6.37,912
20121201|2012-05-16 02:30,16,6.36,6.41,6.36,6.4,779
20121201|2012-05-16 03:00,16,6.4,6.44,6.4,6.43,224
20121201|2012-05-16 03:30,16,6.43,6.45,6.42,6.42,255
20121201|2012-05-16 04:00,16,6.41,6.42,6.37,6.39,430
20121201|2012-05-16 04:30,16,6.4,6.4,6.37,6.39,213
20121201|2012-05-16 05:00,16,6.39,6.4,6.38,6.38,178
20121201|2012-05-16 05:30,16,6.39,6.43,6.39,6.43,503
20121201|2012-05-16 06:00,16,6.42,6.44,6.42,6.43,46
20121201|2012-05-16 06:30,16,6.42,6.45,6.42,6.45,145
20121201|2012-05-16 07:00,16,6.46,6.46,6.44,6.45,131
20121201|2012-05-16 07:30,16,6.44,6.49,6.44,6.45,461
20121201|2012-05-16 08:00,16,6.46,6.52,6.46,6.51,675
20121201|2012-05-16 08:30,16,6.5,6.51,6.47,6.51,254
20121201|2012-05-16 09:00,16,6.5,6.52,6.49,6.52,380
20121201|2012-05-16 09:30,16,6.53,6.56,6.52,6.52,695
20121201|2012-05-16 10:00,16,6.53,6.53,6.48,6.48,276
20121201|2012-05-16 10:30,16,6.5,6.75,6.5,6.62,1036
20121201|2012-05-17 01:00,17,6.75,6.75,6.6,6.65,158
20121201|2012-05-17 01:30,17,6.65,6.65,6.63,6.64,97
20121201|2012-05-17 02:00,17,6.63,6.63,6.59,6.6,364
20121201|2012-05-17 02:30,17,6.64,6.7,6.64,6.7,468
20121201|2012-05-17 03:00,17,6.7,6.7,6.67,6.67,250
20121201|2012-05-17 03:30,17,6.69,6.7,6.67,6.68,144
20121201|2012-05-17 04:00,17,6.67,6.67,6.66,6.66,310
20121201|2012-05-17 04:30,17,6.67,6.68,6.67,6.68,9
20121201|2012-05-17 05:00,17,6.68,6.68,6.65,6.65,243
20121201|2012-05-17 05:30,17,6.66,6.66,6.59,6.6,424
20121201|2012-05-17 06:00,17,6.6,6.63,6.6,6.62,355
20121201|2012-05-17 06:30,17,6.61,6.61,6.61,6.61,56
20121201|2012-05-17 07:00,17,6.62,6.63,6.6,6.62,474
20121201|2012-05-17 07:30,17,6.61,6.64,6.61,6.64,127
20121201|2012-05-17 08:00,17,6.62,6.63,6.62,6.63,165
20121201|2012-05-17 08:30,17,6.63,6.63,6.62,6.62,104
20121201|2012-05-17 09:00,17,6.6,6.62,6.56,6.61,320
20121201|2012-05-17 09:30,17,6.58,6.59,6.58,6.59,20
20121201|2012-05-17 10:00,17,6.59,6.61,6.55,6.6,234
20121201|2012-05-17 10:30,17,6.6,6.62,6.56,6.56,306
20121201|2012-05-18 01:00,18,6.45,6.55,6.36,6.43,339
20121201|2012-05-18 01:30,18,6.45,6.47,6.45,6.45,56
20121201|2012-05-18 02:00,18,6.45,6.46,6.39,6.46,332
20121201|2012-05-18 02:30,18,6.45,6.48,6.42,6.44,296
20121201|2012-05-18 03:00,18,6.42,6.49,6.42,6.49,232
20121201|2012-05-18 03:30,18,6.48,6.51,6.48,6.5,168
20121201|2012-05-18 04:00,18,6.5,6.52,6.49,6.49,54
20121201|2012-05-18 04:30,18,6.5,6.52,6.46,6.48,686
20121201|2012-05-18 05:00,18,6.48,6.51,6.48,6.5,125
20121201|2012-05-18 05:30,18,6.49,6.55,6.49,6.55,156
20121201|2012-05-18 06:00,18,6.53,6.57,6.5,6.57,345
20121201|2012-05-18 06:30,18,6.55,6.56,6.51,6.56,49
20121201|2012-05-18 07:00,18,6.56,6.58,6.56,6.58,89
20121201|2012-05-18 07:30,18,6.57,6.59,6.56,6.58,136
20121201|2012-05-18 08:00,18,6.58,6.6,6.56,6.59,200
20121201|2012-05-18 08:30,18,6.57,6.57,6.54,6.55,130
20121201|2012-05-18 09:00,18,6.55,6.55,6.45,6.47,560
20121201|2012-05-18 09:30,18,6.48,6.5,6.45,6.5,336
20121201|2012-05-18 10:00,18,6.5,6.57,6.48,6.48,273
20121201|2012-05-18 10:30,18,6.48,6.5,6.42,6.42,592
20121201|2012-05-21 01:00,21,6.41,6.59,6.41,6.46,183
20121201|2012-05-21 01:30,21,6.46,6.52,6.46,6.5,265
20121201|2012-05-21 02:00,21,6.49,6.56,6.49,6.56,155
20121201|2012-05-21 02:30,21,6.56,6.57,6.56,6.56,79
20121201|2012-05-21 03:00,21,6.57,6.65,6.57,6.61,543
20121201|2012-05-21 03:30,21,6.62,6.63,6.6,6.6,58
20121201|2012-05-21 04:00,21,6.6,6.6,6.57,6.58,771
20121201|2012-05-21 04:30,21,6.56,6.6,6.54,6.54,143
20121201|2012-05-21 05:00,21,6.54,6.6,6.54,6.6,57
20121201|2012-05-21 05:30,21,6.58,6.59,6.56,6.57,103
20121201|2012-05-21 06:00,21,6.58,6.6,6.58,6.6,205
20121201|2012-05-21 06:30,21,6.61,6.63,6.58,6.58,36
20121201|2012-05-21 07:00,21,6.59,6.6,6.57,6.57,104
20121201|2012-05-21 07:30,21,6.58,6.58,6.55,6.55,253
20121201|2012-05-21 08:00,21,6.55,6.58,6.55,6.56,292
20121201|2012-05-21 08:30,21,6.56,6.57,6.54,6.55,452
20121201|2012-05-21 09:00,21,6.55,6.57,6.55,6.57,271
20121201|2012-05-21 09:30,21,6.58,6.63,6.58,6.63,221
20121201|2012-05-21 10:00,21,6.6,6.63,6.6,6.63,279
20121201|2012-05-21 10:30,21,6.63,6.76,6.62,6.75,2115
20121201|2012-05-22 01:00,22,6.65,6.94,6.65,6.9,1719
20121201|2012-05-22 01:30,22,6.9,6.9,6.83,6.85,1012
20121201|2012-05-22 02:00,22,6.84,6.89,6.83,6.88,763
20121201|2012-05-22 02:30,22,6.87,6.89,6.8,6.83,448
20121201|2012-05-22 03:00,22,6.81,6.82,6.79,6.8,299
20121201|2012-05-22 03:30,22,6.8,6.83,6.79,6.81,363
20121201|2012-05-22 04:00,22,6.81,6.82,6.78,6.82,325
20121201|2012-05-22 04:30,22,6.8,6.8,6.79,6.79,47
20121201|2012-05-22 05:00,22,6.79,6.8,6.78,6.78,143
20121201|2012-05-22 05:30,22,6.78,6.82,6.78,6.79,218
20121201|2012-05-22 06:00,22,6.79,6.81,6.79,6.81,99
20121201|2012-05-22 06:30,22,6.81,6.87,6.81,6.87,470
20121201|2012-05-22 07:00,22,6.88,6.88,6.84,6.84,213
20121201|2012-05-22 07:30,22,6.84,6.84,6.8,6.8,314
20121201|2012-05-22 08:00,22,6.81,6.85,6.81,6.84,124
20121201|2012-05-22 08:30,22,6.85,6.86,6.84,6.85,315
20121201|2012-05-22 09:00,22,6.85,6.9,6.85,6.88,747
20121201|2012-05-22 09:30,22,6.86,6.93,6.86,6.9,1188
20121201|2012-05-22 10:00,22,6.9,6.93,6.89,6.93,325
20121201|2012-05-22 10:30,22,6.94,7.02,6.94,6.98,1873
20121201|2012-05-23 01:00,23,6.9,6.95,6.85,6.86,191
20121201|2012-05-23 01:30,23,6.85,6.89,6.85,6.89,109
20121201|2012-05-23 02:00,23,6.85,6.87,6.8,6.85,609
20121201|2012-05-23 02:30,23,6.84,6.85,6.83,6.84,108
20121201|2012-05-23 03:00,23,6.83,6.83,6.73,6.75,1109
20121201|2012-05-23 03:30,23,6.75,6.81,6.75,6.78,296
20121201|2012-05-23 04:00,23,6.76,6.82,6.76,6.78,270
20121201|2012-05-23 04:30,23,6.79,6.84,6.79,6.79,157
20121201|2012-05-23 05:00,23,6.79,6.8,6.77,6.8,191
20121201|2012-05-23 05:30,23,6.8,6.81,6.8,6.8,196
20121201|2012-05-23 06:00,23,6.81,6.83,6.81,6.82,202
20121201|2012-05-23 06:30,23,6.82,6.85,6.82,6.85,286
20121201|2012-05-23 07:00,23,6.84,6.86,6.82,6.86,137
20121201|2012-05-23 07:30,23,6.86,6.89,6.85,6.88,353
20121201|2012-05-23 08:00,23,6.88,6.89,6.82,6.83,463
20121201|2012-05-23 08:30,23,6.82,6.84,6.8,6.83,274
20121201|2012-05-23 09:00,23,6.83,6.83,6.75,6.75,750
20121201|2012-05-23 09:30,23,6.77,6.77,6.73,6.77,1048
20121201|2012-05-23 10:00,23,6.77,6.82,6.75,6.81,239
20121201|2012-05-23 10:30,23,6.78,6.81,6.77,6.77,418
20121201|2012-05-24 01:00,24,6.88,6.88,6.75,6.81,125
20121201|2012-05-24 01:30,24,6.83,6.83,6.79,6.82,114
20121201|2012-05-24 02:00,24,6.82,6.82,6.74,6.74,179
20121201|2012-05-24 02:30,24,6.74,6.74,6.67,6.68,876
20121201|2012-05-24 03:00,24,6.68,6.71,6.64,6.69,580
20121201|2012-05-24 03:30,24,6.7,6.73,6.7,6.73,153
20121201|2012-05-24 04:00,24,6.73,6.74,6.72,6.74,222
20121201|2012-05-24 04:30,24,6.72,6.75,6.72,6.75,56
20121201|2012-05-24 05:00,24,6.75,6.78,6.75,6.77,147
20121201|2012-05-24 05:30,24,6.77,6.77,6.73,6.77,320
20121201|2012-05-24 06:00,24,6.75,6.76,6.74,6.76,60
20121201|2012-05-24 06:30,24,6.73,6.77,6.72,6.72,215
20121201|2012-05-24 07:00,24,6.71,6.73,6.7,6.73,243
20121201|2012-05-24 07:30,24,6.73,6.81,6.72,6.81,355
20121201|2012-05-24 08:00,24,6.81,6.82,6.78,6.78,1251
20121201|2012-05-24 08:30,24,6.79,6.82,6.78,6.79,204
20121201|2012-05-24 09:00,24,6.79,6.79,6.75,6.79,225
20121201|2012-05-24 09:30,24,6.8,6.87,6.8,6.85,819
20121201|2012-05-24 10:00,24,6.85,6.86,6.82,6.86,704
20121201|2012-05-24 10:30,24,6.82,6.93,6.82,6.91,667
20121201|2012-05-25 01:00,25,6.98,6.99,6.88,6.91,126
20121201|2012-05-25 01:30,25,6.91,6.94,6.89,6.94,316
20121201|2012-05-25 02:00,25,6.9,6.99,6.9,6.96,467
20121201|2012-05-25 02:30,25,6.97,6.99,6.93,6.96,341
20121201|2012-05-25 03:00,25,6.96,6.96,6.93,6.96,26
20121201|2012-05-25 03:30,25,6.93,6.94,6.91,6.93,66
20121201|2012-05-25 04:00,25,6.93,6.95,6.93,6.93,285
20121201|2012-05-25 04:30,25,6.93,6.93,6.88,6.88,362
20121201|2012-05-25 05:00,25,6.87,6.94,6.85,6.92,376
20121201|2012-05-25 05:30,25,6.9,6.9,6.83,6.84,392
20121201|2012-05-25 06:00,25,6.84,6.88,6.84,6.88,224
20121201|2012-05-25 06:30,25,6.88,6.89,6.85,6.89,97
20121201|2012-05-25 07:00,25,6.86,6.87,6.84,6.85,290
20121201|2012-05-25 07:30,25,6.83,6.86,6.83,6.84,260
20121201|2012-05-25 08:00,25,6.83,6.86,6.83,6.85,117
20121201|2012-05-25 08:30,25,6.84,6.94,6.84,6.92,401
20121201|2012-05-25 09:00,25,6.9,6.9,6.9,6.9,10
20121201|2012-05-25 09:30,25,6.88,6.88,6.86,6.88,161
20121201|2012-05-25 10:00,25,6.88,6.96,6.87,6.9,420
20121201|2012-05-25 10:30,25,6.9,6.92,6.9,6.92,107
20121201|2012-05-28 01:00,28,6.91,6.91,6.88,6.9,32
20121201|2012-05-28 01:30,28,6.94,7.05,6.94,7.05,412
20121201|2012-05-28 02:00,28,7.05,7.08,7.04,7.05,191
20121201|2012-05-28 02:30,28,7.04,7.07,7.03,7.05,196
20121201|2012-05-28 03:00,28,7.05,7.05,6.99,7.04,176
20121201|2012-05-28 03:30,28,7.04,7.04,7.03,7.03,55
20121201|2012-05-28 04:00,28,7.02,7.05,7.02,7.05,88
20121201|2012-05-28 04:30,28,7.03,7.06,7.01,7.06,249
20121201|2012-05-28 05:00,28,7.06,7.06,7.06,7.06,23
20121201|2012-05-28 05:30,28,7.03,7.03,7.03,7.03,56
20121201|2012-05-28 06:00,28,7.02,7.02,7.02,7.02,1
20121201|2012-05-28 06:30,28,7.01,7.01,7.01,7.01,74
20121201|2012-05-28 07:00,28,6.99,6.99,6.94,6.94,209
20121201|2012-05-28 07:30,28,6.95,6.96,6.94,6.96,61
20121201|2012-05-28 08:00,28,6.95,6.95,6.89,6.92,414
20121201|2012-05-28 08:30,28,6.87,6.9,6.82,6.82,575
20121201|2012-05-28 09:00,28,6.82,6.88,6.8,6.88,744
20121201|2012-05-28 09:30,28,6.89,6.89,6.85,6.85,75
20121201|2012-05-28 10:00,28,6.85,6.85,6.79,6.79,497
20121201|2012-05-28 10:30,28,6.78,6.81,6.78,6.78,461
20121201|2012-05-29 01:00,29,6.73,6.77,6.7,6.77,574
20121201|2012-05-29 01:30,29,6.77,6.79,6.76,6.78,334
20121201|2012-05-29 02:00,29,6.77,6.81,6.74,6.79,662
20121201|2012-05-29 02:30,29,6.79,6.79,6.75,6.77,258
20121201|2012-05-29 03:00,29,6.78,6.8,6.75,6.75,327
20121201|2012-05-29 03:30,29,6.75,6.75,6.71,6.74,192
20121201|2012-05-29 04:00,29,6.71,6.72,6.7,6.71,188
20121201|2012-05-29 04:30,29,6.71,6.72,6.66,6.68,1275
20121201|2012-05-29 05:00,29,6.66,6.67,6.61,6.67,855
20121201|2012-05-29 05:30,29,6.67,6.68,6.66,6.68,240
20121201|2012-05-29 06:00,29,6.68,6.68,6.65,6.66,105
20121201|2012-05-29 06:30,29,6.66,6.71,6.66,6.71,102
20121201|2012-05-29 07:00,29,6.7,6.71,6.68,6.69,148
20121201|2012-05-29 07:30,29,6.69,6.69,6.66,6.66,591
20121201|2012-05-29 08:00,29,6.68,6.75,6.68,6.73,810
20121201|2012-05-29 08:30,29,6.72,6.75,6.72,6.73,271
20121201|2012-05-29 09:00,29,6.71,6.73,6.7,6.72,361
20121201|2012-05-29 09:30,29,6.75,6.77,6.72,6.75,222
20121201|2012-05-29 10:00,29,6.74,6.75,6.73,6.75,73
20121201|2012-05-29 10:30,29,6.75,6.75,6.62,6.65,978
20121201|2012-05-30 01:00,30,6.61,6.66,6.59,6.65,224
20121201|2012-05-30 01:30,30,6.64,6.65,6.63,6.63,134
20121201|2012-05-30 02:00,30,6.63,6.63,6.55,6.58,887
20121201|2012-05-30 02:30,30,6.57,6.59,6.56,6.57,308
20121201|2012-05-30 03:00,30,6.57,6.57,6.54,6.55,89
20121201|2012-05-30 03:30,30,6.54,6.54,6.46,6.49,824
20121201|2012-05-30 04:00,30,6.47,6.49,6.47,6.48,246
20121201|2012-05-30 04:30,30,6.48,6.5,6.48,6.49,256
20121201|2012-05-30 05:00,30,6.49,6.5,6.46,6.48,360
20121201|2012-05-30 05:30,30,6.49,6.52,6.49,6.5,326
20121201|2012-05-30 06:00,30,6.51,6.55,6.51,6.51,122
20121201|2012-05-30 06:30,30,6.52,6.57,6.52,6.57,171
20121201|2012-05-30 07:00,30,6.55,6.56,6.52,6.53,196
20121201|2012-05-30 07:30,30,6.52,6.53,6.46,6.46,446
20121201|2012-05-30 08:00,30,6.48,6.49,6.45,6.47,728
20121201|2012-05-30 08:30,30,6.47,6.49,6.44,6.44,537
20121201|2012-05-30 09:00,30,6.44,6.47,6.42,6.47,489
20121201|2012-05-30 09:30,30,6.47,6.47,6.43,6.43,521
20121201|2012-05-30 10:00,30,6.46,6.48,6.43,6.48,188
20121201|2012-05-30 10:30,30,6.47,6.52,6.47,6.49,569
20121201|2012-05-31 01:00,31,6.45,6.53,6.45,6.5,281
20121201|2012-05-31 01:30,31,6.49,6.49,6.42,6.43,482
20121201|2012-05-31 02:00,31,6.43,6.5,6.43,6.5,106
20121201|2012-05-31 02:30,31,6.49,6.49,6.45,6.45,358
20121201|2012-05-31 03:00,31,6.47,6.49,6.47,6.49,106
20121201|2012-05-31 03:30,31,6.48,6.48,6.46,6.47,142
20121201|2012-05-31 04:00,31,6.47,6.48,6.46,6.47,125
20121201|2012-05-31 04:30,31,6.47,6.48,6.46,6.47,115
20121201|2012-05-31 05:00,31,6.48,6.48,6.41,6.42,552
20121201|2012-05-31 05:30,31,6.42,6.42,6.35,6.38,803
20121201|2012-05-31 06:00,31,6.39,6.39,6.38,6.38,105
20121201|2012-05-31 06:30,31,6.37,6.38,6.37,6.38,145
20121201|2012-05-31 07:00,31,6.36,6.37,6.34,6.35,530
20121201|2012-05-31 07:30,31,6.33,6.36,6.31,6.35,571
20121201|2012-05-31 08:00,31,6.35,6.4,6.34,6.37,286
20121201|2012-05-31 08:30,31,6.38,6.38,6.33,6.33,242
20121201|2012-05-31 09:00,31,6.32,6.38,6.32,6.38,181
20121201|2012-05-31 09:30,31,6.38,6.38,6.33,6.33,272
20121201|2012-05-31 10:00,31,6.32,6.36,6.29,6.35,771
20121201|2012-05-31 10:30,31,6.35,6.43,6.35,6.36,869
20121201|2012-06-01 01:00,1,6.3,6.4,6.3,6.4,15
20121201|2012-06-01 01:30,1,6.32,6.32,6.31,6.32,47
20121201|2012-06-01 02:00,1,6.32,6.34,6.31,6.31,239
20121201|2012-06-01 02:30,1,6.31,6.32,6.3,6.32,54
20121201|2012-06-01 03:00,1,6.33,6.34,6.26,6.26,387
20121201|2012-06-01 03:30,1,6.26,6.27,6.23,6.26,423
20121201|2012-06-01 04:00,1,6.27,6.27,6.17,6.17,764
20121201|2012-06-01 04:30,1,6.23,6.23,6.19,6.21,368
20121201|2012-06-01 05:00,1,6.22,6.26,6.22,6.24,90
20121201|2012-06-01 05:30,1,6.24,6.3,6.24,6.3,205
20121201|2012-06-01 06:00,1,6.29,6.33,6.29,6.3,384
20121201|2012-06-01 06:30,1,6.31,6.31,6.28,6.28,34
20121201|2012-06-01 07:00,1,6.28,6.28,6.23,6.27,394
20121201|2012-06-01 07:30,1,6.26,6.28,6.22,6.28,342
20121201|2012-06-01 08:00,1,6.28,6.39,6.28,6.37,991
20121201|2012-06-01 08:30,1,6.38,6.45,6.36,6.36,510
20121201|2012-06-01 09:00,1,6.39,6.41,6.38,6.38,203
20121201|2012-06-01 09:30,1,6.39,6.39,6.36,6.36,77
20121201|2012-06-01 10:00,1,6.35,6.36,6.33,6.36,83
20121201|2012-06-01 10:30,1,6.36,6.49,6.36,6.43,1158
20121201|2012-06-04 01:00,4,6.4,6.41,6.32,6.32,11
20121201|2012-06-04 01:30,4,6.32,6.38,6.32,6.38,65
20121201|2012-06-04 02:00,4,6.35,6.43,6.35,6.41,51
20121201|2012-06-04 02:30,4,6.41,6.43,6.4,6.41,33
20121201|2012-06-04 03:00,4,6.42,6.45,6.42,6.45,274
20121201|2012-06-04 03:30,4,6.45,6.45,6.42,6.42,17
20121201|2012-06-04 04:00,4,6.43,6.45,6.4,6.45,84
20121201|2012-06-04 04:30,4,6.45,6.45,6.45,6.45,50
20121201|2012-06-04 05:00,4,6.45,6.46,6.45,6.46,89
20121201|2012-06-04 05:30,4,6.44,6.45,6.42,6.45,172
20121201|2012-06-04 06:00,4,6.43,6.43,6.43,6.43,16
20121201|2012-06-04 06:30,4,6.47,6.47,6.46,6.47,70
20121201|2012-06-04 07:30,4,6.48,6.49,6.48,6.49,53
20121201|2012-06-04 08:00,4,6.5,6.5,6.5,6.5,90
20121201|2012-06-04 08:30,4,6.49,6.49,6.48,6.48,7
20121201|2012-06-04 09:00,4,6.48,6.48,6.46,6.46,23
20121201|2012-06-04 09:30,4,6.49,6.49,6.46,6.46,7
20121201|2012-06-04 10:00,4,6.46,6.52,6.46,6.5,57
20121201|2012-06-04 10:30,4,6.53,6.53,6.45,6.46,104
20121201|2012-06-05 01:00,5,6.55,6.56,6.53,6.56,115
20121201|2012-06-05 01:30,5,6.55,6.55,6.51,6.51,107
20121201|2012-06-05 02:00,5,6.51,6.51,6.49,6.49,61
20121201|2012-06-05 02:30,5,6.49,6.49,6.46,6.46,287
20121201|2012-06-05 03:00,5,6.47,6.48,6.46,6.47,71
20121201|2012-06-05 03:30,5,6.46,6.46,6.44,6.44,160
20121201|2012-06-05 04:00,5,6.45,6.48,6.44,6.45,170
20121201|2012-06-05 04:30,5,6.46,6.47,6.46,6.47,51
20121201|2012-06-05 05:00,5,6.46,6.46,6.45,6.46,152
20121201|2012-06-05 05:30,5,6.47,6.5,6.47,6.48,37
20121201|2012-06-05 06:00,5,6.48,6.49,6.47,6.49,34
20121201|2012-06-05 06:30,5,6.49,6.49,6.48,6.48,25
20121201|2012-06-05 07:00,5,6.47,6.48,6.47,6.48,5
20121201|2012-06-05 07:30,5,6.49,6.5,6.49,6.49,215
20121201|2012-06-05 08:00,5,6.51,6.56,6.51,6.56,146
20121201|2012-06-05 08:30,5,6.57,6.57,6.5,6.5,211
20121201|2012-06-05 09:00,5,6.5,6.5,6.47,6.49,334
20121201|2012-06-05 09:30,5,6.5,6.51,6.5,6.51,42
20121201|2012-06-05 10:00,5,6.48,6.49,6.47,6.47,56
20121201|2012-06-05 10:30,5,6.49,6.49,6.46,6.46,206
20121201|2012-06-06 01:00,6,6.42,6.46,6.28,6.42,265
20121201|2012-06-06 01:30,6,6.45,6.47,6.45,6.46,486
20121201|2012-06-06 02:00,6,6.46,6.49,6.45,6.45,155
20121201|2012-06-06 02:30,6,6.45,6.49,6.45,6.49,352
20121201|2012-06-06 03:00,6,6.47,6.51,6.47,6.48,237
20121201|2012-06-06 03:30,6,6.5,6.51,6.49,6.51,595
20121201|2012-06-06 04:00,6,6.51,6.55,6.51,6.55,377
20121201|2012-06-06 04:30,6,6.55,6.55,6.52,6.53,440
20121201|2012-06-06 05:00,6,6.52,6.52,6.5,6.5,156
20121201|2012-06-06 05:30,6,6.53,6.54,6.51,6.54,129
20121201|2012-06-06 06:00,6,6.54,6.55,6.54,6.55,347
20121201|2012-06-06 06:30,6,6.55,6.56,6.53,6.53,95
20121201|2012-06-06 07:00,6,6.52,6.52,6.48,6.5,415
20121201|2012-06-06 07:30,6,6.5,6.51,6.44,6.44,255
20121201|2012-06-06 08:00,6,6.42,6.48,6.41,6.48,731
20121201|2012-06-06 08:30,6,6.48,6.53,6.48,6.53,304
20121201|2012-06-06 09:00,6,6.53,6.54,6.49,6.49,133
20121201|2012-06-06 09:30,6,6.49,6.52,6.49,6.52,38
20121201|2012-06-06 10:00,6,6.48,6.51,6.48,6.5,114
20121201|2012-06-06 10:30,6,6.5,6.5,6.44,6.44,941
20121201|2012-06-07 01:00,7,6.55,6.55,6.36,6.42,113
20121201|2012-06-07 01:30,7,6.42,6.42,6.38,6.41,171
20121201|2012-06-07 02:00,7,6.4,6.4,6.36,6.37,139
20121201|2012-06-07 02:30,7,6.38,6.39,6.35,6.37,639
20121201|2012-06-07 03:00,7,6.36,6.37,6.33,6.33,535
20121201|2012-06-07 03:30,7,6.33,6.37,6.32,6.36,191
20121201|2012-06-07 04:00,7,6.37,6.38,6.36,6.38,118
20121201|2012-06-07 04:30,7,6.39,6.39,6.36,6.36,155
20121201|2012-06-07 05:00,7,6.37,6.39,6.37,6.39,167
20121201|2012-06-07 05:30,7,6.38,6.38,6.36,6.36,202
20121201|2012-06-07 06:00,7,6.38,6.43,6.38,6.43,136
20121201|2012-06-07 06:30,7,6.43,6.45,6.42,6.44,237
20121201|2012-06-07 07:00,7,6.43,6.44,6.42,6.42,93
20121201|2012-06-07 07:30,7,6.42,6.44,6.42,6.44,113
20121201|2012-06-07 08:00,7,6.44,6.47,6.41,6.46,372
20121201|2012-06-07 08:30,7,6.47,6.54,6.47,6.52,678
20121201|2012-06-07 09:00,7,6.52,6.52,6.44,6.47,366
20121201|2012-06-07 09:30,7,6.5,6.5,6.44,6.45,167
20121201|2012-06-07 10:00,7,6.48,6.55,6.48,6.5,484
20121201|2012-06-07 10:30,7,6.5,6.55,6.47,6.54,917
20121201|2012-06-08 01:00,8,6.55,6.58,6.45,6.45,272
20121201|2012-06-08 01:30,8,6.45,6.45,6.42,6.43,306
20121201|2012-06-08 02:00,8,6.43,6.45,6.41,6.41,301
20121201|2012-06-08 02:30,8,6.41,6.44,6.41,6.42,210
20121201|2012-06-08 03:00,8,6.42,6.43,6.38,6.43,464
20121201|2012-06-08 03:30,8,6.41,6.43,6.39,6.41,312
20121201|2012-06-08 04:00,8,6.42,6.46,6.42,6.44,800
20121201|2012-06-08 04:30,8,6.47,6.48,6.45,6.46,14
20121201|2012-06-08 05:00,8,6.45,6.48,6.45,6.46,85
20121201|2012-06-08 05:30,8,6.46,6.46,6.44,6.46,162
20121201|2012-06-08 06:00,8,6.46,6.46,6.46,6.46,49
20121201|2012-06-08 06:30,8,6.47,6.52,6.47,6.5,103
20121201|2012-06-08 07:00,8,6.51,6.55,6.51,6.55,200
20121201|2012-06-08 07:30,8,6.54,6.59,6.5,6.5,669
20121201|2012-06-08 08:00,8,6.53,6.62,6.53,6.62,431
20121201|2012-06-08 08:30,8,6.61,6.64,6.58,6.62,854
20121201|2012-06-08 09:00,8,6.61,6.64,6.61,6.64,415
20121201|2012-06-08 09:30,8,6.62,6.64,6.62,6.64,39
20121201|2012-06-08 10:00,8,6.65,6.67,6.64,6.65,662
20121201|2012-06-08 10:30,8,6.65,6.73,6.64,6.65,1043
20121201|2012-06-11 01:00,11,6.74,6.86,6.73,6.77,895
20121201|2012-06-11 01:30,11,6.79,6.84,6.77,6.82,373
20121201|2012-06-11 02:00,11,6.81,6.82,6.73,6.73,821
20121201|2012-06-11 02:30,11,6.73,6.74,6.71,6.73,356
20121201|2012-06-11 03:00,11,6.74,6.75,6.72,6.72,51
20121201|2012-06-11 03:30,11,6.72,6.73,6.72,6.73,19
20121201|2012-06-11 04:00,11,6.74,6.75,6.73,6.75,231
20121201|2012-06-11 04:30,11,6.75,6.77,6.73,6.73,374
20121201|2012-06-11 05:00,11,6.73,6.73,6.73,6.73,54
20121201|2012-06-11 05:30,11,6.72,6.75,6.71,6.75,137
20121201|2012-06-11 06:00,11,6.76,6.77,6.75,6.75,247
20121201|2012-06-11 06:30,11,6.75,6.77,6.73,6.75,458
20121201|2012-06-11 07:00,11,6.75,6.85,6.75,6.8,605
20121201|2012-06-11 07:30,11,6.8,6.85,6.8,6.85,1054
20121201|2012-06-11 08:00,11,6.85,6.87,6.8,6.8,661
20121201|2012-06-11 08:30,11,6.8,6.8,6.76,6.76,330
20121201|2012-06-11 09:00,11,6.76,6.77,6.71,6.74,816
20121201|2012-06-11 09:30,11,6.73,6.76,6.72,6.75,198
20121201|2012-06-11 10:00,11,6.75,6.75,6.6,6.65,1339
20121201|2012-06-11 10:30,11,6.68,6.7,6.68,6.68,85
20121201|2012-06-12 01:00,12,6.6,6.62,6.56,6.62,622
20121201|2012-06-12 01:30,12,6.61,6.62,6.61,6.62,101
20121201|2012-06-12 02:00,12,6.62,6.65,6.62,6.62,88
20121201|2012-06-12 02:30,12,6.64,6.65,6.57,6.6,399
20121201|2012-06-12 03:00,12,6.59,6.6,6.58,6.6,78
20121201|2012-06-12 03:30,12,6.61,6.64,6.6,6.64,133
20121201|2012-06-12 04:00,12,6.64,6.66,6.64,6.66,112
20121201|2012-06-12 04:30,12,6.66,6.66,6.65,6.65,56
20121201|2012-06-12 05:00,12,6.66,6.67,6.66,6.67,34
20121201|2012-06-12 05:30,12,6.67,6.67,6.65,6.67,146
20121201|2012-06-12 06:00,12,6.66,6.67,6.66,6.67,12
20121201|2012-06-12 06:30,12,6.66,6.66,6.63,6.64,210
20121201|2012-06-12 07:00,12,6.63,6.63,6.59,6.62,469
20121201|2012-06-12 07:30,12,6.62,6.63,6.61,6.62,71
20121201|2012-06-12 08:00,12,6.63,6.65,6.6,6.63,247
20121201|2012-06-12 08:30,12,6.62,6.65,6.6,6.64,262
20121201|2012-06-12 09:00,12,6.64,6.65,6.63,6.63,130
20121201|2012-06-12 09:30,12,6.63,6.64,6.62,6.64,25
20121201|2012-06-12 10:00,12,6.63,6.65,6.63,6.65,202
20121201|2012-06-12 10:30,12,6.66,6.75,6.66,6.74,1283
20121201|2012-06-13 01:00,13,6.7,6.76,6.68,6.74,154
20121201|2012-06-13 01:30,13,6.77,6.79,6.77,6.77,371
20121201|2012-06-13 02:00,13,6.77,6.8,6.77,6.79,142
20121201|2012-06-13 02:30,13,6.77,6.77,6.73,6.73,289
20121201|2012-06-13 03:00,13,6.74,6.74,6.74,6.74,109
20121201|2012-06-13 03:30,13,6.73,6.73,6.72,6.72,101
20121201|2012-06-13 04:00,13,6.72,6.74,6.65,6.67,914
20121201|2012-06-13 04:30,13,6.67,6.69,6.65,6.69,405
20121201|2012-06-13 05:00,13,6.67,6.67,6.65,6.67,164
20121201|2012-06-13 05:30,13,6.67,6.68,6.67,6.68,122
20121201|2012-06-13 06:00,13,6.68,6.7,6.68,6.7,185
20121201|2012-06-13 06:30,13,6.7,6.73,6.69,6.73,50
20121201|2012-06-13 07:00,13,6.72,6.75,6.72,6.72,344
20121201|2012-06-13 07:30,13,6.71,6.76,6.71,6.72,387
20121201|2012-06-13 08:00,13,6.72,6.72,6.66,6.69,417
20121201|2012-06-13 08:30,13,6.68,6.68,6.66,6.68,251
20121201|2012-06-13 09:00,13,6.68,6.74,6.68,6.73,247
20121201|2012-06-13 09:30,13,6.74,6.75,6.73,6.74,557
20121201|2012-06-13 10:00,13,6.76,6.76,6.73,6.75,368
20121201|2012-06-13 10:30,13,6.76,6.82,6.76,6.76,819
20121201|2012-06-14 01:00,14,6.76,6.81,6.73,6.74,208
20121201|2012-06-14 01:30,14,6.73,6.75,6.71,6.74,80
20121201|2012-06-14 02:00,14,6.73,6.74,6.69,6.72,460
20121201|2012-06-14 02:30,14,6.72,6.77,6.72,6.77,85
20121201|2012-06-14 03:00,14,6.79,6.79,6.71,6.75,91
20121201|2012-06-14 03:30,14,6.71,6.74,6.69,6.69,411
20121201|2012-06-14 04:00,14,6.69,6.7,6.66,6.7,428
20121201|2012-06-14 04:30,14,6.7,6.72,6.69,6.72,641
20121201|2012-06-14 05:00,14,6.72,6.75,6.71,6.75,169
20121201|2012-06-14 05:30,14,6.76,6.76,6.73,6.76,104
20121201|2012-06-14 06:00,14,6.75,6.75,6.74,6.75,75
20121201|2012-06-14 06:30,14,6.76,6.79,6.75,6.78,500
20121201|2012-06-14 07:00,14,6.77,6.77,6.72,6.74,565
20121201|2012-06-14 07:30,14,6.74,6.81,6.74,6.81,697
20121201|2012-06-14 08:00,14,6.79,6.79,6.77,6.79,81
20121201|2012-06-14 08:30,14,6.79,6.8,6.77,6.8,137
20121201|2012-06-14 09:00,14,6.78,6.88,6.78,6.85,510
20121201|2012-06-14 09:30,14,6.85,6.88,6.84,6.88,609
20121201|2012-06-14 10:00,14,6.88,6.93,6.86,6.93,729
20121201|2012-06-14 10:30,14,6.94,6.98,6.88,6.88,1165
20121201|2012-06-15 01:00,15,6.93,7.05,6.93,7.05,1065
20121201|2012-06-15 01:30,15,7.03,7.04,6.98,7,544
20121201|2012-06-15 02:00,15,6.99,7.05,6.98,7.04,955
20121201|2012-06-15 02:30,15,7.03,7.05,7.01,7.03,778
20121201|2012-06-15 03:00,15,7.03,7.09,7.03,7.08,725
20121201|2012-06-15 03:30,15,7.05,7.08,7.04,7.06,190
20121201|2012-06-15 04:00,15,7.06,7.06,7.03,7.05,189
20121201|2012-06-15 04:30,15,7.04,7.05,7.03,7.05,269
20121201|2012-06-15 05:00,15,7.05,7.05,7.03,7.03,181
20121201|2012-06-15 05:30,15,7.05,7.08,7.04,7.06,112
20121201|2012-06-15 06:00,15,7.06,7.06,7.04,7.06,48
20121201|2012-06-15 06:30,15,7.06,7.08,7.05,7.07,291
20121201|2012-06-15 07:00,15,7.05,7.07,7.01,7.03,192
20121201|2012-06-15 07:30,15,7.03,7.06,7,7.01,448
20121201|2012-06-15 08:00,15,7,7.05,7,7.04,326
20121201|2012-06-15 08:30,15,7.05,7.09,7.04,7.09,303
20121201|2012-06-15 09:00,15,7.09,7.14,7.05,7.05,1391
20121201|2012-06-15 09:30,15,7.08,7.09,7.07,7.08,31
20121201|2012-06-15 10:00,15,7.09,7.31,7.09,7.23,1582
20121201|2012-06-15 10:30,15,7.21,7.35,7.21,7.33,1644
20121201|2012-06-18 01:00,18,7.37,7.43,7.35,7.38,815
20121201|2012-06-18 01:30,18,7.39,7.41,7.35,7.39,526
20121201|2012-06-18 02:00,18,7.36,7.37,7.29,7.34,712
20121201|2012-06-18 02:30,18,7.31,7.33,7.27,7.28,614
20121201|2012-06-18 03:00,18,7.27,7.28,7.24,7.27,1068
20121201|2012-06-18 03:30,18,7.26,7.32,7.26,7.32,736
20121201|2012-06-18 04:00,18,7.31,7.33,7.29,7.33,297
20121201|2012-06-18 04:30,18,7.32,7.34,7.28,7.28,182
20121201|2012-06-18 05:00,18,7.27,7.33,7.27,7.3,167
20121201|2012-06-18 05:30,18,7.28,7.3,7.28,7.28,60
20121201|2012-06-18 06:00,18,7.28,7.31,7.26,7.26,151
20121201|2012-06-18 06:30,18,7.28,7.3,7.25,7.27,212
20121201|2012-06-18 07:00,18,7.28,7.33,7.24,7.29,1122
20121201|2012-06-18 07:30,18,7.26,7.27,7.22,7.22,450
20121201|2012-06-18 08:00,18,7.22,7.25,7.2,7.24,697
20121201|2012-06-18 08:30,18,7.22,7.27,7.22,7.27,90
20121201|2012-06-18 09:00,18,7.26,7.35,7.25,7.3,897
20121201|2012-06-18 09:30,18,7.3,7.38,7.29,7.37,494
20121201|2012-06-18 10:00,18,7.37,7.38,7.35,7.35,315
20121201|2012-06-18 10:30,18,7.34,7.45,7.34,7.43,1483
20121201|2012-06-19 01:00,19,7.42,7.51,7.39,7.42,918
20121201|2012-06-19 01:30,19,7.44,7.46,7.4,7.43,1043
20121201|2012-06-19 02:00,19,7.43,7.49,7.43,7.49,539
20121201|2012-06-19 02:30,19,7.49,7.55,7.48,7.5,964
20121201|2012-06-19 03:00,19,7.49,7.5,7.44,7.46,827
20121201|2012-06-19 03:30,19,7.46,7.53,7.46,7.52,446
20121201|2012-06-19 04:00,19,7.5,7.59,7.47,7.53,711
20121201|2012-06-19 04:30,19,7.53,7.53,7.53,7.53,7
20121201|2012-06-19 05:00,19,7.56,7.56,7.53,7.53,326
20121201|2012-06-19 05:30,19,7.53,7.54,7.51,7.53,280
20121201|2012-06-19 06:00,19,7.53,7.62,7.53,7.59,700
20121201|2012-06-19 06:30,19,7.6,7.63,7.6,7.62,308
20121201|2012-06-19 07:00,19,7.6,7.6,7.58,7.6,329
20121201|2012-06-19 07:30,19,7.61,7.61,7.56,7.56,255
20121201|2012-06-19 08:00,19,7.58,7.63,7.58,7.6,405
20121201|2012-06-19 08:30,19,7.59,7.62,7.55,7.62,312
20121201|2012-06-19 09:00,19,7.61,7.62,7.52,7.52,285
20121201|2012-06-19 09:30,19,7.54,7.56,7.49,7.55,639
20121201|2012-06-19 10:00,19,7.54,7.57,7.48,7.57,500
20121201|2012-06-19 10:30,19,7.56,7.62,7.54,7.6,612
20121201|2012-06-20 01:00,20,7.45,7.6,7.45,7.51,479
20121201|2012-06-20 01:30,20,7.51,7.55,7.45,7.48,546
20121201|2012-06-20 02:00,20,7.47,7.48,7.45,7.45,509
20121201|2012-06-20 02:30,20,7.45,7.46,7.42,7.43,371
20121201|2012-06-20 03:00,20,7.45,7.51,7.44,7.5,476
20121201|2012-06-20 03:30,20,7.5,7.59,7.48,7.55,429
20121201|2012-06-20 04:00,20,7.55,7.56,7.48,7.48,253
20121201|2012-06-20 04:30,20,7.48,7.5,7.47,7.48,333
20121201|2012-06-20 05:00,20,7.48,7.48,7.45,7.47,318
20121201|2012-06-20 05:30,20,7.47,7.5,7.47,7.48,75
20121201|2012-06-20 06:00,20,7.49,7.51,7.48,7.49,140
20121201|2012-06-20 06:30,20,7.51,7.58,7.5,7.58,468
20121201|2012-06-20 07:00,20,7.57,7.57,7.5,7.53,143
20121201|2012-06-20 07:30,20,7.51,7.51,7.42,7.42,531
20121201|2012-06-20 08:00,20,7.42,7.47,7.41,7.44,549
20121201|2012-06-20 08:30,20,7.45,7.52,7.45,7.52,486
20121201|2012-06-20 09:00,20,7.5,7.51,7.46,7.49,298
20121201|2012-06-20 09:30,20,7.49,7.5,7.45,7.45,291
20121201|2012-06-20 10:00,20,7.49,7.51,7.45,7.51,241
20121201|2012-06-20 10:30,20,7.5,7.53,7.49,7.52,658
20121201|2012-06-21 01:00,21,7.51,7.51,7.35,7.44,386
20121201|2012-06-21 01:30,21,7.44,7.45,7.35,7.39,341
20121201|2012-06-21 02:00,21,7.35,7.45,7.35,7.44,698
20121201|2012-06-21 02:30,21,7.4,7.43,7.36,7.38,154
20121201|2012-06-21 03:00,21,7.37,7.43,7.35,7.43,685
20121201|2012-06-21 03:30,21,7.42,7.43,7.4,7.42,21
20121201|2012-06-21 04:00,21,7.41,7.46,7.41,7.45,386
20121201|2012-06-21 04:30,21,7.45,7.48,7.44,7.45,584
20121201|2012-06-21 05:00,21,7.45,7.45,7.43,7.43,156
20121201|2012-06-21 05:30,21,7.45,7.47,7.43,7.45,190
20121201|2012-06-21 06:00,21,7.47,7.53,7.47,7.49,502
20121201|2012-06-21 06:30,21,7.52,7.52,7.41,7.43,512
20121201|2012-06-21 07:00,21,7.42,7.48,7.42,7.46,90
20121201|2012-06-21 07:30,21,7.48,7.48,7.44,7.44,229
20121201|2012-06-21 08:00,21,7.47,7.53,7.45,7.53,358
20121201|2012-06-21 08:30,21,7.53,7.55,7.5,7.5,300
20121201|2012-06-21 09:00,21,7.5,7.5,7.42,7.42,160
20121201|2012-06-21 09:30,21,7.45,7.52,7.42,7.5,162
20121201|2012-06-21 10:00,21,7.48,7.48,7.45,7.47,125
20121201|2012-06-21 10:30,21,7.48,7.61,7.48,7.52,1237
20121201|2012-06-22 01:00,22,7.45,7.55,7.42,7.46,605
20121201|2012-06-22 01:30,22,7.46,7.49,7.43,7.47,122
20121201|2012-06-22 02:00,22,7.47,7.49,7.45,7.48,43
20121201|2012-06-22 02:30,22,7.48,7.91,7.47,7.89,3661
20121201|2012-06-22 03:00,22,7.89,7.98,7.77,7.83,2626
20121201|2012-06-22 03:30,22,7.83,7.93,7.8,7.92,777
20121201|2012-06-22 04:00,22,7.91,7.94,7.9,7.92,201
20121201|2012-06-22 04:30,22,7.93,7.95,7.82,7.89,721
20121201|2012-06-22 05:00,22,7.87,7.88,7.82,7.86,547
20121201|2012-06-22 05:30,22,7.88,7.92,7.87,7.91,544
20121201|2012-06-22 06:00,22,7.91,7.95,7.91,7.95,545
20121201|2012-06-22 06:30,22,7.94,7.94,7.86,7.89,667
20121201|2012-06-22 07:00,22,7.87,7.87,7.85,7.87,148
20121201|2012-06-22 07:30,22,7.88,7.9,7.88,7.88,456
20121201|2012-06-22 08:00,22,7.88,8.07,7.87,8.07,1912
20121201|2012-06-22 08:30,22,8.06,8.07,8,8.03,981
20121201|2012-06-22 09:00,22,8.05,8.14,8.03,8.03,394
20121201|2012-06-22 09:30,22,8.03,8.05,8.01,8.05,411
20121201|2012-06-22 10:00,22,8.05,8.2,8.05,8.11,1016
20121201|2012-06-22 10:30,22,8.11,8.2,8.11,8.15,1161
20121201|2012-06-25 01:00,25,8.17,8.29,8.04,8.06,610
20121201|2012-06-25 01:30,25,8.07,8.12,8,8.04,593
20121201|2012-06-25 02:00,25,8.04,8.04,7.95,7.95,704
20121201|2012-06-25 02:30,25,7.95,7.95,7.88,7.93,738
20121201|2012-06-25 03:00,25,7.93,7.96,7.9,7.96,461
20121201|2012-06-25 03:30,25,7.96,7.97,7.82,7.85,829
20121201|2012-06-25 04:00,25,7.85,7.9,7.83,7.85,908
20121201|2012-06-25 04:30,25,7.85,7.9,7.85,7.89,422
20121201|2012-06-25 05:00,25,7.89,7.89,7.83,7.85,309
20121201|2012-06-25 05:30,25,7.85,7.85,7.83,7.84,254
20121201|2012-06-25 06:00,25,7.84,7.87,7.78,7.86,423
20121201|2012-06-25 06:30,25,7.86,7.86,7.71,7.72,1053
20121201|2012-06-25 07:00,25,7.71,7.84,7.71,7.83,448
20121201|2012-06-25 07:30,25,7.83,7.88,7.83,7.86,487
20121201|2012-06-25 08:00,25,7.87,7.87,7.81,7.86,587
20121201|2012-06-25 08:30,25,7.86,7.87,7.82,7.85,349
20121201|2012-06-25 09:00,25,7.85,7.91,7.83,7.9,447
20121201|2012-06-25 09:30,25,7.9,8.04,7.9,8.02,1039
20121201|2012-06-25 10:00,25,8.01,8.07,8.01,8.06,874
20121201|2012-06-25 10:30,25,8.06,8.09,8.03,8.05,523
20121201|2012-06-26 01:00,26,8.1,8.1,7.93,7.95,532
20121201|2012-06-26 01:30,26,7.97,8.04,7.95,8.04,571
20121201|2012-06-26 02:00,26,8.02,8.15,8.02,8.11,842
20121201|2012-06-26 02:30,26,8.12,8.17,8.11,8.11,399
20121201|2012-06-26 03:00,26,8.1,8.2,8.1,8.16,773
20121201|2012-06-26 03:30,26,8.16,8.17,8.12,8.13,274
20121201|2012-06-26 04:00,26,8.14,8.16,8.14,8.16,364
20121201|2012-06-26 04:30,26,8.18,8.21,8.18,8.21,510
20121201|2012-06-26 05:00,26,8.21,8.24,8.17,8.19,789
20121201|2012-06-26 05:30,26,8.19,8.19,8.17,8.17,62
20121201|2012-06-26 06:00,26,8.17,8.18,8.12,8.13,108
20121201|2012-06-26 06:30,26,8.13,8.18,8.13,8.18,171
20121201|2012-06-26 07:00,26,8.19,8.2,8.17,8.17,169
20121201|2012-06-26 07:30,26,8.16,8.2,8.12,8.12,220
20121201|2012-06-26 08:00,26,8.13,8.2,8.12,8.17,588
20121201|2012-06-26 08:30,26,8.17,8.22,8.17,8.2,190
20121201|2012-06-26 09:00,26,8.2,8.21,8.11,8.11,565
20121201|2012-06-26 09:30,26,8.15,8.15,8.12,8.15,150
20121201|2012-06-26 10:00,26,8.13,8.14,8.08,8.12,724
20121201|2012-06-26 10:30,26,8.13,8.22,8,8,1680
20121201|2012-06-27 01:00,27,8.05,8.06,7.94,7.95,462
20121201|2012-06-27 01:30,27,7.96,7.99,7.92,7.97,600
20121201|2012-06-27 02:00,27,7.96,8.01,7.96,7.99,415
20121201|2012-06-27 02:30,27,7.97,8.03,7.96,8.03,496
20121201|2012-06-27 03:00,27,8.04,8.05,7.96,8,494
20121201|2012-06-27 03:30,27,8,8,7.97,7.99,465
20121201|2012-06-27 04:00,27,7.99,7.99,7.94,7.94,334
20121201|2012-06-27 04:30,27,7.93,7.94,7.85,7.93,1595
20121201|2012-06-27 05:00,27,7.93,7.93,7.91,7.92,469
20121201|2012-06-27 05:30,27,7.92,7.95,7.91,7.94,270
20121201|2012-06-27 06:00,27,7.95,8,7.95,7.97,422
20121201|2012-06-27 06:30,27,7.98,7.98,7.97,7.97,2
20121201|2012-06-27 07:00,27,7.97,7.97,7.91,7.94,198
20121201|2012-06-27 07:30,27,7.94,8.01,7.94,7.98,403
20121201|2012-06-27 08:00,27,7.97,8.01,7.97,8,396
20121201|2012-06-27 08:30,27,8,8.01,8,8,241
20121201|2012-06-27 09:00,27,8,8.08,8,8.05,1005
20121201|2012-06-27 09:30,27,8.05,8.06,7.97,7.97,399
20121201|2012-06-27 10:00,27,7.98,8,7.94,7.94,410
20121201|2012-06-27 10:30,27,7.95,8.02,7.94,8.01,825
20121201|2012-06-28 01:00,28,7.95,8.05,7.95,8.04,100
20121201|2012-06-28 01:30,28,8.05,8.1,8.03,8.05,144
20121201|2012-06-28 02:00,28,8.03,8.04,8,8,143
20121201|2012-06-28 02:30,28,8,8,7.96,7.97,194
20121201|2012-06-28 03:00,28,7.97,7.99,7.88,7.9,1070
20121201|2012-06-28 03:30,28,7.9,7.96,7.9,7.95,128
20121201|2012-06-28 04:00,28,7.93,7.96,7.92,7.93,225
20121201|2012-06-28 04:30,28,7.93,7.93,7.87,7.91,488
20121201|2012-06-28 05:00,28,7.93,7.94,7.92,7.94,125
20121201|2012-06-28 05:30,28,7.93,7.95,7.91,7.91,238
20121201|2012-06-28 06:00,28,7.91,7.94,7.9,7.91,87
20121201|2012-06-28 06:30,28,7.94,7.94,7.93,7.93,44
20121201|2012-06-28 07:00,28,7.93,7.95,7.91,7.95,196
20121201|2012-06-28 07:30,28,7.93,7.97,7.92,7.96,130
20121201|2012-06-28 08:00,28,7.97,7.97,7.92,7.93,588
20121201|2012-06-28 08:30,28,7.93,7.93,7.91,7.91,309
20121201|2012-06-28 09:00,28,7.92,7.94,7.9,7.91,357
20121201|2012-06-28 09:30,28,7.9,7.93,7.89,7.92,148
20121201|2012-06-28 10:00,28,7.93,7.93,7.9,7.92,69
20121201|2012-06-28 10:30,28,7.94,8.01,7.93,7.99,877
20121201|2012-06-29 01:00,29,8.1,8.28,8.1,8.14,886
20121201|2012-06-29 01:30,29,8.12,8.13,8.06,8.08,555
20121201|2012-06-29 02:00,29,8.11,8.16,8.1,8.14,373
20121201|2012-06-29 02:30,29,8.14,8.14,8.03,8.04,346
20121201|2012-06-29 03:00,29,8.04,8.1,8.03,8.06,600
20121201|2012-06-29 03:30,29,8.09,8.12,8.06,8.08,370
20121201|2012-06-29 04:00,29,8.09,8.14,8.07,8.11,345
20121201|2012-06-29 04:30,29,8.11,8.15,8.11,8.15,382
20121201|2012-06-29 05:00,29,8.15,8.38,8.15,8.27,2653
20121201|2012-06-29 05:30,29,8.27,8.33,8.24,8.25,796
20121201|2012-06-29 06:00,29,8.27,8.29,8.26,8.27,150
20121201|2012-06-29 06:30,29,8.27,8.29,8.26,8.28,124
20121201|2012-06-29 07:00,29,8.29,8.34,8.29,8.33,435
20121201|2012-06-29 07:30,29,8.32,8.48,8.32,8.43,2072
20121201|2012-06-29 08:00,29,8.42,8.42,8.32,8.37,610
20121201|2012-06-29 08:30,29,8.35,8.36,8.3,8.31,183
20121201|2012-06-29 09:00,29,8.33,8.37,8.28,8.28,421
20121201|2012-06-29 09:30,29,8.28,8.32,8.28,8.32,623
20121201|2012-06-29 10:00,29,8.29,8.32,8.28,8.31,536
20121201|2012-06-29 10:30,29,8.32,8.35,8.24,8.24,1193
20121201|2012-07-02 01:00,2,8.3,8.3,8.04,8.1,329
20121201|2012-07-02 01:30,2,8.14,8.22,8.13,8.2,218
20121201|2012-07-02 02:00,2,8.21,8.21,8.1,8.13,597
20121201|2012-07-02 02:30,2,8.13,8.24,8.12,8.18,272
20121201|2012-07-02 03:00,2,8.17,8.19,8.12,8.18,242
20121201|2012-07-02 03:30,2,8.15,8.17,8.13,8.17,49
20121201|2012-07-02 04:00,2,8.16,8.22,8.15,8.18,200
20121201|2012-07-02 04:30,2,8.16,8.16,8.13,8.13,116
20121201|2012-07-02 05:00,2,8.13,8.14,8.12,8.13,274
20121201|2012-07-02 05:30,2,8.13,8.15,8.12,8.15,88
20121201|2012-07-02 06:00,2,8.15,8.15,8.13,8.15,176
20121201|2012-07-02 06:30,2,8.15,8.21,8.13,8.21,328
20121201|2012-07-02 07:00,2,8.22,8.22,8.12,8.15,167
20121201|2012-07-02 07:30,2,8.12,8.15,8.11,8.15,96
20121201|2012-07-02 08:00,2,8.14,8.18,8.14,8.18,219
20121201|2012-07-02 08:30,2,8.18,8.18,8.15,8.15,130
20121201|2012-07-02 09:00,2,8.16,8.17,8.14,8.15,183
20121201|2012-07-02 09:30,2,8.13,8.14,8.12,8.14,118
20121201|2012-07-02 10:00,2,8.14,8.14,8.11,8.13,183
20121201|2012-07-02 10:30,2,8.1,8.16,8.07,8.14,673
20121201|2012-07-03 01:00,3,8.2,8.21,8.18,8.18,72
20121201|2012-07-03 01:30,3,8.2,8.27,8.2,8.26,451
20121201|2012-07-03 02:00,3,8.25,8.25,8.22,8.22,249
20121201|2012-07-03 02:30,3,8.22,8.22,8.15,8.19,473
20121201|2012-07-03 03:00,3,8.19,8.22,8.17,8.22,278
20121201|2012-07-03 03:30,3,8.21,8.26,8.2,8.26,456
20121201|2012-07-03 04:00,3,8.26,8.3,8.2,8.23,994
20121201|2012-07-03 04:30,3,8.21,8.27,8.2,8.26,485
20121201|2012-07-03 05:00,3,8.23,8.23,8.23,8.23,5
20121201|2012-07-03 05:30,3,8.25,8.25,8.25,8.25,85
20121201|2012-07-03 06:00,3,8.26,8.39,8.26,8.29,1854
20121201|2012-07-03 06:30,3,8.3,8.33,8.26,8.33,213
20121201|2012-07-03 07:00,3,8.35,8.41,8.32,8.32,493
20121201|2012-07-03 07:30,3,8.32,8.41,8.32,8.35,593
20121201|2012-07-03 08:00,3,8.36,8.37,8.31,8.37,65
20121201|2012-07-03 08:30,3,8.33,8.39,8.32,8.35,90
20121201|2012-07-03 09:00,3,8.35,8.35,8.29,8.29,182
20121201|2012-07-03 09:30,3,8.3,8.3,8.26,8.27,262
20121201|2012-07-03 10:00,3,8.32,8.32,8.25,8.27,404
20121201|2012-07-03 10:30,3,8.29,8.36,8.28,8.3,982
20121201|2012-07-04 01:00,4,8.34,8.36,8.3,8.32,159
20121201|2012-07-04 01:30,4,8.35,8.35,8.26,8.27,204
20121201|2012-07-04 02:00,4,8.28,8.34,8.26,8.29,561
20121201|2012-07-04 02:30,4,8.29,8.3,8.25,8.27,176
20121201|2012-07-04 03:00,4,8.26,8.27,8.22,8.22,506
20121201|2012-07-04 03:30,4,8.25,8.26,8.21,8.26,548
20121201|2012-07-04 04:00,4,8.27,8.27,8.27,8.27,32
20121201|2012-07-04 04:30,4,8.27,8.31,8.27,8.29,111
20121201|2012-07-04 05:00,4,8.29,8.29,8.27,8.28,51
20121201|2012-07-04 05:30,4,8.29,8.3,8.27,8.27,99
20121201|2012-07-04 06:30,4,8.29,8.29,8.25,8.25,56
20121201|2012-07-04 07:00,4,8.28,8.29,8.28,8.29,15
20121201|2012-07-04 07:30,4,8.29,8.31,8.25,8.25,312
20121201|2012-07-04 08:00,4,8.28,8.3,8.25,8.3,277
20121201|2012-07-04 08:30,4,8.3,8.33,8.29,8.31,144
20121201|2012-07-04 09:00,4,8.29,8.35,8.28,8.32,494
20121201|2012-07-04 09:30,4,8.35,8.35,8.29,8.29,344
20121201|2012-07-04 10:00,4,8.29,8.31,8.29,8.3,452
20121201|2012-07-04 10:30,4,8.29,8.32,8.26,8.26,603
20121201|2012-07-05 01:00,5,8.3,8.3,8.22,8.22,148
20121201|2012-07-05 01:30,5,8.25,8.27,8.25,8.27,27
20121201|2012-07-05 02:00,5,8.29,8.34,8.25,8.28,171
20121201|2012-07-05 02:30,5,8.28,8.28,8.25,8.26,134
20121201|2012-07-05 03:00,5,8.25,8.28,8.25,8.25,40
20121201|2012-07-05 03:30,5,8.27,8.31,8.26,8.27,502
20121201|2012-07-05 04:00,5,8.26,8.33,8.23,8.28,993
20121201|2012-07-05 04:30,5,8.28,8.38,8.28,8.3,1035
20121201|2012-07-05 05:00,5,8.34,8.38,8.33,8.33,292
20121201|2012-07-05 05:30,5,8.33,8.39,8.32,8.37,410
20121201|2012-07-05 06:00,5,8.37,8.4,8.35,8.38,382
20121201|2012-07-05 06:30,5,8.38,8.4,8.34,8.36,378
20121201|2012-07-05 07:00,5,8.35,8.35,8.31,8.31,219
20121201|2012-07-05 07:30,5,8.33,8.35,8.28,8.31,286
20121201|2012-07-05 08:00,5,8.31,8.33,8.3,8.33,119
20121201|2012-07-05 08:30,5,8.31,8.31,8.28,8.28,206
20121201|2012-07-05 09:00,5,8.29,8.29,8.25,8.27,397
20121201|2012-07-05 09:30,5,8.29,8.36,8.28,8.33,533
20121201|2012-07-05 10:00,5,8.33,8.36,8.32,8.34,180
20121201|2012-07-05 10:30,5,8.35,8.38,8.33,8.35,1046
20121201|2012-07-06 01:00,6,8.29,8.29,8.29,8.29,30
20121201|2012-07-06 01:30,6,8.29,8.32,8.28,8.29,50
20121201|2012-07-06 02:00,6,8.29,8.35,8.29,8.34,373
20121201|2012-07-06 02:30,6,8.34,8.34,8.29,8.31,326
20121201|2012-07-06 03:00,6,8.31,8.32,8.3,8.31,39
20121201|2012-07-06 03:30,6,8.31,8.31,8.29,8.29,39
20121201|2012-07-06 04:00,6,8.3,8.32,8.29,8.31,96
20121201|2012-07-06 04:30,6,8.3,8.3,8.27,8.27,273
20121201|2012-07-06 05:00,6,8.27,8.28,8.24,8.28,316
20121201|2012-07-06 05:30,6,8.27,8.29,8.27,8.28,126
20121201|2012-07-06 06:00,6,8.29,8.3,8.29,8.29,155
20121201|2012-07-06 06:30,6,8.29,8.29,8.25,8.26,123
20121201|2012-07-06 07:00,6,8.26,8.28,8.25,8.25,105
20121201|2012-07-06 07:30,6,8.26,8.26,8.09,8.11,2186
20121201|2012-07-06 08:00,6,8.12,8.14,8.06,8.12,679
20121201|2012-07-06 08:30,6,8.11,8.13,8.04,8.04,776
20121201|2012-07-06 09:00,6,8.04,8.12,8.04,8.12,190
20121201|2012-07-06 09:30,6,8.11,8.13,8.1,8.13,205
20121201|2012-07-06 10:00,6,8.14,8.16,8.14,8.14,244
20121201|2012-07-06 10:30,6,8.13,8.16,8.04,8.04,442
20121201|2012-07-09 01:00,9,8.12,8.17,8.01,8.12,444
20121201|2012-07-09 01:30,9,8.1,8.12,8.08,8.11,372
20121201|2012-07-09 02:00,9,8.12,8.12,8.08,8.09,119
20121201|2012-07-09 02:30,9,8.09,8.11,8.07,8.07,178
20121201|2012-07-09 03:00,9,8.07,8.1,7.95,7.95,1658
20121201|2012-07-09 03:30,9,7.95,7.96,7.89,7.89,505
20121201|2012-07-09 04:00,9,7.89,7.92,7.75,7.84,1838
20121201|2012-07-09 04:30,9,7.84,7.86,7.81,7.84,508
20121201|2012-07-09 05:00,9,7.84,7.87,7.84,7.85,274
20121201|2012-07-09 05:30,9,7.84,7.85,7.81,7.82,330
20121201|2012-07-09 06:00,9,7.83,7.84,7.81,7.83,49
20121201|2012-07-09 06:30,9,7.83,7.85,7.77,7.8,700
20121201|2012-07-09 07:00,9,7.78,7.88,7.78,7.88,376
20121201|2012-07-09 07:30,9,7.88,7.92,7.84,7.86,557
20121201|2012-07-09 08:00,9,7.85,7.86,7.82,7.85,497
20121201|2012-07-09 08:30,9,7.87,7.92,7.87,7.89,199
20121201|2012-07-09 09:00,9,7.89,7.95,7.89,7.92,371
20121201|2012-07-09 09:30,9,7.95,7.96,7.91,7.92,270
20121201|2012-07-09 10:00,9,7.94,8.03,7.94,8.01,1091
20121201|2012-07-09 10:30,9,8.02,8.03,7.97,8.01,1204
20121201|2012-07-10 01:00,10,7.88,8.06,7.87,7.89,918
20121201|2012-07-10 01:30,10,7.89,7.95,7.89,7.89,509
20121201|2012-07-10 02:00,10,7.89,7.92,7.88,7.9,428
20121201|2012-07-10 02:30,10,7.89,7.93,7.89,7.92,161
20121201|2012-07-10 03:00,10,7.93,7.96,7.92,7.95,150
20121201|2012-07-10 03:30,10,7.96,8,7.96,7.98,720
20121201|2012-07-10 04:00,10,7.98,7.99,7.96,7.97,304
20121201|2012-07-10 04:30,10,7.96,7.98,7.95,7.97,273
20121201|2012-07-10 05:00,10,7.97,7.97,7.96,7.96,77
20121201|2012-07-10 05:30,10,7.96,7.99,7.94,7.97,450
20121201|2012-07-10 06:00,10,7.96,7.97,7.96,7.96,171
20121201|2012-07-10 06:30,10,7.96,7.97,7.94,7.94,149
20121201|2012-07-10 07:00,10,7.95,7.95,7.83,7.85,1157
20121201|2012-07-10 07:30,10,7.87,7.9,7.85,7.9,215
20121201|2012-07-10 08:00,10,7.88,7.92,7.88,7.92,513
20121201|2012-07-10 08:30,10,7.92,7.92,7.85,7.85,1098
20121201|2012-07-10 09:00,10,7.85,7.89,7.81,7.88,2079
20121201|2012-07-10 09:30,10,7.86,7.89,7.84,7.87,276
20121201|2012-07-10 10:00,10,7.87,7.89,7.86,7.89,170
20121201|2012-07-10 10:30,10,7.89,7.97,7.89,7.96,1527
20121201|2012-07-11 01:00,11,7.95,8.06,7.91,8.06,732
20121201|2012-07-11 01:30,11,8.06,8.12,8.04,8.04,884
20121201|2012-07-11 02:00,11,8.03,8.08,8.03,8.06,225
20121201|2012-07-11 02:30,11,8.06,8.08,8.05,8.08,180
20121201|2012-07-11 03:00,11,8.06,8.1,8.03,8.04,388
20121201|2012-07-11 03:30,11,8.06,8.07,8.04,8.07,335
20121201|2012-07-11 04:00,11,8.06,8.1,8.06,8.1,288
20121201|2012-07-11 04:30,11,8.1,8.1,8.07,8.08,66
20121201|2012-07-11 05:00,11,8.09,8.09,8.06,8.06,177
20121201|2012-07-11 05:30,11,8.07,8.09,8.04,8.05,404
20121201|2012-07-11 06:00,11,8.05,8.05,7.98,7.98,748
20121201|2012-07-11 06:30,11,8,8,7.85,7.85,937
20121201|2012-07-11 07:00,11,7.88,7.93,7.85,7.91,793
20121201|2012-07-11 07:30,11,7.89,7.9,7.87,7.89,137
20121201|2012-07-11 08:00,11,7.9,7.93,7.89,7.93,280
20121201|2012-07-11 08:30,11,7.91,7.92,7.88,7.92,345
20121201|2012-07-11 09:00,11,7.94,7.98,7.92,7.96,679
20121201|2012-07-11 09:30,11,7.96,7.97,7.93,7.97,503
20121201|2012-07-11 10:00,11,7.97,8,7.94,7.94,566
20121201|2012-07-11 10:30,11,7.94,7.95,7.85,7.85,1988
20121201|2012-07-12 01:00,12,7.95,7.95,7.86,7.87,100
20121201|2012-07-12 01:30,12,7.87,7.9,7.73,7.76,1686
20121201|2012-07-12 02:00,12,7.76,7.81,7.75,7.79,206
20121201|2012-07-12 02:30,12,7.79,7.8,7.76,7.76,361
20121201|2012-07-12 03:00,12,7.78,7.83,7.75,7.8,469
20121201|2012-07-12 03:30,12,7.8,7.8,7.79,7.79,22
20121201|2012-07-12 04:00,12,7.8,7.81,7.79,7.81,56
20121201|2012-07-12 04:30,12,7.8,7.83,7.79,7.79,63
20121201|2012-07-12 05:00,12,7.82,7.82,7.77,7.77,157
20121201|2012-07-12 05:30,12,7.76,7.77,7.71,7.74,1186
20121201|2012-07-12 06:00,12,7.74,7.75,7.73,7.75,539
20121201|2012-07-12 06:30,12,7.75,7.76,7.66,7.72,719
20121201|2012-07-12 07:00,12,7.72,7.73,7.71,7.71,67
20121201|2012-07-12 07:30,12,7.73,7.75,7.7,7.73,116
20121201|2012-07-12 08:00,12,7.73,7.74,7.66,7.74,244
20121201|2012-07-12 08:30,12,7.73,7.76,7.73,7.75,254
20121201|2012-07-12 09:00,12,7.76,7.76,7.73,7.74,49
20121201|2012-07-12 09:30,12,7.74,7.76,7.73,7.76,46
20121201|2012-07-12 10:00,12,7.76,7.8,7.76,7.77,637
20121201|2012-07-12 10:30,12,7.76,7.79,7.6,7.6,1497
20121201|2012-07-13 01:00,13,7.7,7.73,7.6,7.7,740
20121201|2012-07-13 01:30,13,7.7,7.7,7.59,7.62,398
20121201|2012-07-13 02:00,13,7.62,7.62,7.5,7.57,1375
20121201|2012-07-13 02:30,13,7.56,7.57,7.55,7.57,263
20121201|2012-07-13 03:00,13,7.57,7.57,7.53,7.53,357
20121201|2012-07-13 03:30,13,7.54,7.55,7.53,7.54,682
20121201|2012-07-13 04:00,13,7.54,7.57,7.54,7.55,147
20121201|2012-07-13 04:30,13,7.54,7.54,7.47,7.48,815
20121201|2012-07-13 05:00,13,7.48,7.55,7.48,7.53,172
20121201|2012-07-13 05:30,13,7.5,7.53,7.5,7.53,119
20121201|2012-07-13 06:00,13,7.53,7.53,7.51,7.53,147
20121201|2012-07-13 06:30,13,7.54,7.54,7.54,7.54,34
20121201|2012-07-13 07:00,13,7.53,7.54,7.52,7.52,90
20121201|2012-07-13 07:30,13,7.52,7.53,7.5,7.5,124
20121201|2012-07-13 08:00,13,7.51,7.51,7.46,7.48,402
20121201|2012-07-13 08:30,13,7.48,7.55,7.48,7.54,474
20121201|2012-07-13 09:00,13,7.53,7.59,7.53,7.58,236
20121201|2012-07-13 09:30,13,7.56,7.58,7.56,7.57,54
20121201|2012-07-13 10:00,13,7.57,7.57,7.52,7.55,246
20121201|2012-07-13 10:30,13,7.55,7.68,7.55,7.68,1011
20121201|2012-07-16 01:00,16,7.61,7.64,7.59,7.59,102
20121201|2012-07-16 01:30,16,7.59,7.61,7.54,7.56,280
20121201|2012-07-16 02:00,16,7.56,7.56,7.5,7.52,129
20121201|2012-07-16 02:30,16,7.53,7.58,7.53,7.58,289
20121201|2012-07-16 03:00,16,7.58,7.58,7.55,7.55,101
20121201|2012-07-16 03:30,16,7.56,7.57,7.56,7.57,84
20121201|2012-07-16 04:00,16,7.57,7.58,7.55,7.55,137
20121201|2012-07-16 04:30,16,7.58,7.58,7.58,7.58,36
20121201|2012-07-16 05:00,16,7.57,7.57,7.57,7.57,50
20121201|2012-07-16 05:30,16,7.56,7.56,7.55,7.55,53
20121201|2012-07-16 06:00,16,7.57,7.57,7.54,7.57,95
20121201|2012-07-16 06:30,16,7.54,7.54,7.5,7.51,68
20121201|2012-07-16 07:00,16,7.51,7.52,7.51,7.52,13
20121201|2012-07-16 07:30,16,7.51,7.52,7.48,7.48,205
20121201|2012-07-16 08:00,16,7.47,7.53,7.46,7.53,462
20121201|2012-07-16 08:30,16,7.52,7.55,7.52,7.53,239
20121201|2012-07-16 09:00,16,7.53,7.53,7.45,7.45,387
20121201|2012-07-16 09:30,16,7.45,7.47,7.45,7.47,340
20121201|2012-07-16 10:00,16,7.49,7.55,7.49,7.55,323
20121201|2012-07-16 10:30,16,7.54,7.57,7.54,7.57,421
20121201|2012-07-17 01:00,17,7.57,7.66,7.57,7.63,398
20121201|2012-07-17 01:30,17,7.63,7.73,7.63,7.69,829
20121201|2012-07-17 02:00,17,7.67,7.69,7.66,7.69,138
20121201|2012-07-17 02:30,17,7.69,7.75,7.68,7.7,557
20121201|2012-07-17 03:00,17,7.67,7.71,7.67,7.71,163
20121201|2012-07-17 03:30,17,7.72,7.77,7.7,7.7,920
20121201|2012-07-17 04:00,17,7.73,7.76,7.71,7.73,315
20121201|2012-07-17 04:30,17,7.72,7.72,7.71,7.71,68
20121201|2012-07-17 05:00,17,7.71,7.74,7.71,7.72,210
20121201|2012-07-17 05:30,17,7.73,7.75,7.73,7.75,259
20121201|2012-07-17 06:00,17,7.75,7.75,7.75,7.75,10
20121201|2012-07-17 06:30,17,7.74,7.79,7.74,7.79,807
20121201|2012-07-17 07:00,17,7.79,7.83,7.78,7.8,1175
20121201|2012-07-17 07:30,17,7.78,7.78,7.76,7.76,242
20121201|2012-07-17 08:00,17,7.76,7.79,7.74,7.77,432
20121201|2012-07-17 08:30,17,7.77,7.77,7.7,7.71,427
20121201|2012-07-17 09:00,17,7.69,7.7,7.67,7.7,376
20121201|2012-07-17 09:30,17,7.67,7.67,7.56,7.65,1037
20121201|2012-07-17 10:00,17,7.65,7.68,7.64,7.67,148
20121201|2012-07-17 10:30,17,7.66,7.76,7.64,7.66,1236
20121201|2012-07-18 01:00,18,7.55,7.55,6.8,7.1,3766
20121201|2012-07-18 01:30,18,7.1,7.3,7.1,7.29,1660
20121201|2012-07-18 02:00,18,7.28,7.29,7.18,7.2,462
20121201|2012-07-18 02:30,18,7.19,7.24,7.09,7.24,1070
20121201|2012-07-18 03:00,18,7.25,7.25,7.19,7.21,410
20121201|2012-07-18 03:30,18,7.21,7.22,7.21,7.22,82
20121201|2012-07-18 04:00,18,7.23,7.24,7.22,7.23,156
20121201|2012-07-18 04:30,18,7.23,7.23,7.2,7.21,470
20121201|2012-07-18 05:00,18,7.21,7.22,7.17,7.2,167
20121201|2012-07-18 05:30,18,7.2,7.2,7.14,7.14,575
20121201|2012-07-18 06:00,18,7.14,7.18,7.14,7.18,71
20121201|2012-07-18 06:30,18,7.16,7.2,7.15,7.2,174
20121201|2012-07-18 07:00,18,7.19,7.19,7.13,7.15,732
20121201|2012-07-18 07:30,18,7.15,7.16,7.12,7.14,177
20121201|2012-07-18 08:00,18,7.15,7.19,7.12,7.18,173
20121201|2012-07-18 08:30,18,7.17,7.18,7.15,7.17,219
20121201|2012-07-18 09:00,18,7.18,7.22,7.17,7.18,180
20121201|2012-07-18 09:30,18,7.18,7.22,7.18,7.2,231
20121201|2012-07-18 10:00,18,7.21,7.21,7.16,7.16,227
20121201|2012-07-18 10:30,18,7.16,7.23,7.12,7.13,1265
20121201|2012-07-18 11:00,18,7.13,7.13,7.13,7.13,14
20121201|2012-07-19 01:00,19,7.1,7.1,7,7.08,438
20121201|2012-07-19 01:30,19,7.1,7.15,7.04,7.04,370
20121201|2012-07-19 02:00,19,7.04,7.04,6.86,6.93,1115
20121201|2012-07-19 02:30,19,6.95,6.97,6.92,6.92,273
20121201|2012-07-19 03:00,19,6.94,6.95,6.87,6.9,895
20121201|2012-07-19 03:30,19,6.91,6.95,6.88,6.88,348
20121201|2012-07-19 04:00,19,6.88,6.88,6.68,6.75,1627
20121201|2012-07-19 04:30,19,6.75,6.79,6.73,6.76,213
20121201|2012-07-19 05:00,19,6.75,6.78,6.75,6.76,90
20121201|2012-07-19 05:30,19,6.78,6.88,6.77,6.84,607
20121201|2012-07-19 06:00,19,6.86,6.86,6.84,6.85,148
20121201|2012-07-19 06:30,19,6.86,6.91,6.86,6.86,613
20121201|2012-07-19 07:00,19,6.86,6.88,6.84,6.84,178
20121201|2012-07-19 07:30,19,6.85,6.85,6.78,6.78,233
20121201|2012-07-19 08:00,19,6.78,6.78,6.71,6.74,661
20121201|2012-07-19 08:30,19,6.73,6.77,6.73,6.73,228
20121201|2012-07-19 09:00,19,6.73,6.73,6.67,6.7,347
20121201|2012-07-19 09:30,19,6.7,6.77,6.69,6.75,202
20121201|2012-07-19 10:00,19,6.79,6.86,6.76,6.86,644
20121201|2012-07-19 10:30,19,6.85,6.89,6.84,6.89,787
20121201|2012-07-20 01:00,20,6.86,6.88,6.81,6.81,326
20121201|2012-07-20 01:30,20,6.86,6.91,6.82,6.9,363
20121201|2012-07-20 02:00,20,6.91,6.92,6.87,6.89,298
20121201|2012-07-20 02:30,20,6.9,6.9,6.85,6.85,177
20121201|2012-07-20 03:00,20,6.85,6.86,6.84,6.84,390
20121201|2012-07-20 03:30,20,6.84,6.85,6.84,6.84,77
20121201|2012-07-20 04:00,20,6.86,6.88,6.84,6.85,176
20121201|2012-07-20 04:30,20,6.86,6.87,6.85,6.85,186
20121201|2012-07-20 05:00,20,6.87,6.88,6.85,6.85,13
20121201|2012-07-20 05:30,20,6.87,6.94,6.87,6.94,199
20121201|2012-07-20 06:00,20,6.94,6.96,6.93,6.93,376
20121201|2012-07-20 06:30,20,6.95,6.98,6.95,6.95,145
20121201|2012-07-20 07:00,20,6.98,6.98,6.95,6.97,79
20121201|2012-07-20 07:30,20,6.97,7.04,6.92,6.99,786
20121201|2012-07-20 08:00,20,7.04,7.11,7.02,7.03,678
20121201|2012-07-20 08:30,20,7.05,7.13,7.04,7.06,613
20121201|2012-07-20 09:00,20,7.07,7.13,7.07,7.13,343
20121201|2012-07-20 09:30,20,7.14,7.2,7.12,7.12,951
20121201|2012-07-20 10:00,20,7.12,7.17,7.12,7.13,143
20121201|2012-07-20 10:30,20,7.15,7.16,7.12,7.12,282
20121201|2012-07-23 01:00,23,6.97,7.05,6.86,6.9,426
20121201|2012-07-23 01:30,23,6.95,6.95,6.9,6.91,351
20121201|2012-07-23 02:00,23,6.92,6.93,6.83,6.88,565
20121201|2012-07-23 02:30,23,6.85,6.9,6.84,6.87,395
20121201|2012-07-23 03:00,23,6.87,6.92,6.85,6.85,490
20121201|2012-07-23 03:30,23,6.89,6.93,6.88,6.93,184
20121201|2012-07-23 04:00,23,6.93,7.02,6.93,6.96,449
20121201|2012-07-23 04:30,23,6.97,6.98,6.95,6.95,157
20121201|2012-07-23 05:00,23,6.98,6.99,6.97,6.99,34
20121201|2012-07-23 05:30,23,6.98,6.99,6.98,6.99,64
20121201|2012-07-23 06:00,23,6.99,7.04,6.99,7.04,459
20121201|2012-07-23 06:30,23,7.02,7.02,6.96,6.99,146
20121201|2012-07-23 07:00,23,6.97,6.98,6.96,6.96,221
20121201|2012-07-23 07:30,23,6.96,6.98,6.93,6.98,272
20121201|2012-07-23 08:00,23,6.95,6.96,6.92,6.96,291
20121201|2012-07-23 08:30,23,6.96,7,6.96,7,267
20121201|2012-07-23 09:00,23,7.01,7.16,7.01,7.15,1076
20121201|2012-07-23 09:30,23,7.15,7.15,7.11,7.12,128
20121201|2012-07-23 10:00,23,7.12,7.18,7.12,7.15,274
20121201|2012-07-23 10:30,23,7.17,7.22,7.1,7.1,464
20121201|2012-07-24 01:00,24,7.19,7.19,7.08,7.1,318
20121201|2012-07-24 01:30,24,7.11,7.2,7.1,7.14,432
20121201|2012-07-24 02:00,24,7.15,7.17,7.15,7.17,152
20121201|2012-07-24 02:30,24,7.17,7.18,7.15,7.15,237
20121201|2012-07-24 03:00,24,7.16,7.2,7.16,7.19,38
20121201|2012-07-24 03:30,24,7.2,7.23,7.19,7.21,370
20121201|2012-07-24 04:00,24,7.23,7.26,7.22,7.23,363
20121201|2012-07-24 04:30,24,7.25,7.27,7.25,7.26,245
20121201|2012-07-24 05:00,24,7.28,7.3,7.26,7.26,288
20121201|2012-07-24 05:30,24,7.26,7.26,7.23,7.24,164
20121201|2012-07-24 06:00,24,7.26,7.32,7.26,7.3,239
20121201|2012-07-24 06:30,24,7.33,7.34,7.3,7.32,512
20121201|2012-07-24 07:00,24,7.31,7.31,7.28,7.28,133
20121201|2012-07-24 07:30,24,7.28,7.28,7.26,7.26,114
20121201|2012-07-24 08:00,24,7.26,7.31,7.24,7.31,315
20121201|2012-07-24 08:30,24,7.3,7.3,7.25,7.25,340
20121201|2012-07-24 09:00,24,7.25,7.25,7.2,7.21,252
20121201|2012-07-24 09:30,24,7.22,7.22,7.19,7.21,363
20121201|2012-07-24 10:00,24,7.2,7.23,7.19,7.21,154
20121201|2012-07-24 10:30,24,7.2,7.22,7.18,7.18,407
20121201|2012-07-25 01:00,25,7.25,7.3,7.12,7.12,104
20121201|2012-07-25 01:30,25,7.15,7.15,7.11,7.14,137
20121201|2012-07-25 02:00,25,7.15,7.19,7.15,7.19,157
20121201|2012-07-25 02:30,25,7.2,7.21,7.2,7.21,55
20121201|2012-07-25 03:00,25,7.21,7.24,7.2,7.24,190
20121201|2012-07-25 03:30,25,7.25,7.35,7.25,7.33,633
20121201|2012-07-25 04:00,25,7.33,7.39,7.32,7.35,549
20121201|2012-07-25 04:30,25,7.34,7.44,7.34,7.39,938
20121201|2012-07-25 05:00,25,7.4,7.4,7.1,7.25,2462
20121201|2012-07-25 05:30,25,7.24,7.24,7.06,7.1,1398
20121201|2012-07-25 06:00,25,7.11,7.13,7,7.03,567
20121201|2012-07-25 06:30,25,7.03,7.03,7.01,7.02,137
20121201|2012-07-25 07:00,25,7.02,7.02,6.86,6.93,1514
20121201|2012-07-25 07:30,25,6.9,6.91,6.86,6.87,642
20121201|2012-07-25 08:00,25,6.86,6.86,6.77,6.78,739
20121201|2012-07-25 08:30,25,6.8,6.83,6.77,6.78,937
20121201|2012-07-25 09:00,25,6.8,6.8,6.78,6.8,150
20121201|2012-07-25 09:30,25,6.78,6.83,6.75,6.79,582
20121201|2012-07-25 10:00,25,6.8,6.9,6.76,6.85,874
20121201|2012-07-25 10:30,25,6.85,6.88,6.76,6.87,1843
20121201|2012-07-26 01:00,26,6.9,6.9,6.77,6.79,327
20121201|2012-07-26 01:30,26,6.8,6.8,6.62,6.62,1166
20121201|2012-07-26 02:00,26,6.61,6.63,6.57,6.6,912
20121201|2012-07-26 02:30,26,6.61,6.71,6.61,6.68,414
20121201|2012-07-26 03:00,26,6.67,6.7,6.67,6.67,151
20121201|2012-07-26 03:30,26,6.69,6.7,6.69,6.69,192
20121201|2012-07-26 04:00,26,6.71,6.75,6.71,6.75,518
20121201|2012-07-26 04:30,26,6.75,6.75,6.73,6.73,69
20121201|2012-07-26 05:00,26,6.75,6.86,6.75,6.78,1200
20121201|2012-07-26 05:30,26,6.78,6.83,6.77,6.81,364
20121201|2012-07-26 06:00,26,6.84,6.9,6.84,6.9,1331
20121201|2012-07-26 06:30,26,6.89,6.91,6.87,6.89,198
20121201|2012-07-26 07:00,26,6.91,6.92,6.87,6.87,246
20121201|2012-07-26 07:30,26,6.89,6.96,6.86,6.86,742
20121201|2012-07-26 08:00,26,6.87,6.9,6.85,6.88,175
20121201|2012-07-26 08:30,26,6.89,6.94,6.89,6.94,280
20121201|2012-07-26 09:00,26,6.95,6.98,6.87,6.97,394
20121201|2012-07-26 09:30,26,6.95,6.99,6.87,6.88,591
20121201|2012-07-26 10:00,26,6.91,6.92,6.89,6.91,163
20121201|2012-07-26 10:30,26,6.91,6.99,6.9,6.97,942
20121201|2012-07-27 01:00,27,7,7.04,6.95,7.01,156
20121201|2012-07-27 01:30,27,7.04,7.04,6.93,6.93,237
20121201|2012-07-27 02:00,27,6.98,7.05,6.92,7.04,312
20121201|2012-07-27 02:30,27,7.03,7.03,6.95,6.95,390
20121201|2012-07-27 03:00,27,6.97,6.97,6.9,6.91,263
20121201|2012-07-27 03:30,27,6.91,6.93,6.91,6.92,202
20121201|2012-07-27 04:00,27,6.91,6.91,6.83,6.87,886
20121201|2012-07-27 04:30,27,6.88,6.95,6.85,6.94,867
20121201|2012-07-27 05:00,27,6.95,6.95,6.88,6.88,187
20121201|2012-07-27 05:30,27,6.9,6.93,6.9,6.91,15
20121201|2012-07-27 06:00,27,6.91,6.94,6.9,6.9,326
20121201|2012-07-27 06:30,27,6.93,6.95,6.92,6.95,18
20121201|2012-07-27 07:00,27,6.94,6.94,6.92,6.92,46
20121201|2012-07-27 07:30,27,6.93,6.93,6.85,6.9,394
20121201|2012-07-27 08:00,27,6.89,6.9,6.89,6.9,572
20121201|2012-07-27 08:30,27,6.92,6.94,6.92,6.94,90
20121201|2012-07-27 09:00,27,6.94,6.99,6.91,6.95,235
20121201|2012-07-27 09:30,27,6.96,6.98,6.94,6.94,91
20121201|2012-07-27 10:00,27,6.93,6.93,6.86,6.91,193
20121201|2012-07-27 10:30,27,6.87,6.94,6.86,6.94,528
20121201|2012-07-30 01:00,30,6.95,6.95,6.95,6.95,108
20121201|2012-07-30 01:30,30,6.93,6.96,6.93,6.93,436
20121201|2012-07-30 02:00,30,6.94,6.95,6.87,6.87,207
20121201|2012-07-30 02:30,30,6.89,6.89,6.84,6.84,79
20121201|2012-07-30 03:00,30,6.86,6.86,6.78,6.78,752
20121201|2012-07-30 03:30,30,6.8,6.82,6.61,6.7,2524
20121201|2012-07-30 04:00,30,6.7,6.73,6.67,6.7,402
20121201|2012-07-30 04:30,30,6.73,6.73,6.69,6.7,563
20121201|2012-07-30 05:00,30,6.69,6.69,6.67,6.67,58
20121201|2012-07-30 05:30,30,6.67,6.67,6.61,6.64,963
20121201|2012-07-30 06:00,30,6.66,6.68,6.65,6.67,162
20121201|2012-07-30 06:30,30,6.67,6.68,6.66,6.66,77
20121201|2012-07-30 07:00,30,6.66,6.66,6.53,6.58,1001
20121201|2012-07-30 07:30,30,6.59,6.62,6.59,6.62,131
20121201|2012-07-30 08:00,30,6.61,6.63,6.57,6.6,385
20121201|2012-07-30 08:30,30,6.6,6.68,6.6,6.66,245
20121201|2012-07-30 09:00,30,6.66,6.67,6.63,6.63,109
20121201|2012-07-30 09:30,30,6.65,6.65,6.59,6.59,215
20121201|2012-07-30 10:00,30,6.58,6.62,6.58,6.59,129
20121201|2012-07-30 10:30,30,6.59,6.65,6.53,6.65,823
20121201|2012-07-31 01:00,31,6.69,6.69,6.62,6.67,110
20121201|2012-07-31 01:30,31,6.66,6.72,6.65,6.72,315
20121201|2012-07-31 02:00,31,6.71,6.71,6.65,6.66,566
20121201|2012-07-31 02:30,31,6.66,6.71,6.61,6.66,519
20121201|2012-07-31 03:00,31,6.65,6.67,6.62,6.63,400
20121201|2012-07-31 03:30,31,6.63,6.71,6.63,6.7,453
20121201|2012-07-31 04:00,31,6.69,6.74,6.69,6.73,414
20121201|2012-07-31 04:30,31,6.74,6.78,6.74,6.77,780
20121201|2012-07-31 05:00,31,6.77,6.78,6.75,6.75,270
20121201|2012-07-31 05:30,31,6.76,6.8,6.75,6.75,388
20121201|2012-07-31 06:00,31,6.77,6.77,6.74,6.74,141
20121201|2012-07-31 06:30,31,6.76,6.84,6.76,6.84,251
20121201|2012-07-31 07:00,31,6.83,6.86,6.8,6.84,662
20121201|2012-07-31 07:30,31,6.84,6.85,6.81,6.81,396
20121201|2012-07-31 08:00,31,6.83,6.83,6.77,6.79,579
20121201|2012-07-31 08:30,31,6.82,6.85,6.8,6.84,239
20121201|2012-07-31 09:00,31,6.83,6.83,6.76,6.83,671
20121201|2012-07-31 09:30,31,6.81,6.9,6.81,6.86,279
20121201|2012-07-31 10:00,31,6.89,6.95,6.86,6.86,671
20121201|2012-07-31 10:30,31,6.89,6.95,6.89,6.93,484
20121201|2012-08-01 01:00,1,6.93,6.93,6.85,6.85,17
20121201|2012-08-01 01:30,1,6.85,6.85,6.83,6.83,166
20121201|2012-08-01 02:00,1,6.83,6.91,6.81,6.88,307
20121201|2012-08-01 02:30,1,6.88,6.92,6.88,6.91,163
20121201|2012-08-01 03:00,1,6.92,7.07,6.91,7.03,1160
20121201|2012-08-01 03:30,1,7.02,7.02,6.95,7.01,572
20121201|2012-08-01 04:00,1,7.02,7.03,6.99,6.99,328
20121201|2012-08-01 04:30,1,7.01,7.01,6.99,7,138
20121201|2012-08-01 05:00,1,7.01,7.03,7.01,7.03,270
20121201|2012-08-01 05:30,1,7.03,7.05,7,7,95
20121201|2012-08-01 06:00,1,7,7,6.98,6.99,80
20121201|2012-08-01 06:30,1,7,7.03,6.97,6.97,130
20121201|2012-08-01 07:00,1,6.99,6.99,6.93,6.95,439
20121201|2012-08-01 07:30,1,6.96,6.99,6.93,6.96,255
20121201|2012-08-01 08:00,1,6.96,6.96,6.94,6.96,304
20121201|2012-08-01 08:30,1,6.96,6.96,6.93,6.93,338
20121201|2012-08-01 09:00,1,6.93,6.95,6.93,6.94,51
20121201|2012-08-01 09:30,1,6.95,7.05,6.95,6.98,328
20121201|2012-08-01 10:00,1,6.99,6.99,6.88,6.9,376
20121201|2012-08-01 10:30,1,6.94,7,6.94,6.94,1037
20121201|2012-08-02 01:00,2,6.94,6.97,6.93,6.97,21
20121201|2012-08-02 01:30,2,6.94,6.94,6.92,6.93,46
20121201|2012-08-02 02:00,2,6.93,7,6.93,7,424
20121201|2012-08-02 02:30,2,7,7,6.96,6.96,103
20121201|2012-08-02 03:00,2,6.97,6.97,6.96,6.96,56
20121201|2012-08-02 03:30,2,6.97,6.99,6.96,6.99,62
20121201|2012-08-02 04:00,2,7,7.02,6.99,6.99,249
20121201|2012-08-02 04:30,2,6.98,7.13,6.97,7.13,739
20121201|2012-08-02 05:00,2,7.13,7.13,7.09,7.12,609
20121201|2012-08-02 05:30,2,7.13,7.13,7.08,7.08,319
20121201|2012-08-02 06:00,2,7.08,7.11,7.08,7.09,263
20121201|2012-08-02 06:30,2,7.09,7.1,7.07,7.1,232
20121201|2012-08-02 07:00,2,7.1,7.17,7.1,7.15,370
20121201|2012-08-02 07:30,2,7.16,7.29,7,7.1,3681
20121201|2012-08-02 08:00,2,7.1,7.17,7.06,7.08,912
20121201|2012-08-02 08:30,2,7.08,7.11,7.07,7.1,239
20121201|2012-08-02 09:00,2,7.06,7.12,7.05,7.09,77
20121201|2012-08-02 09:30,2,7.12,7.15,7.12,7.14,310
20121201|2012-08-02 10:00,2,7.13,7.13,7.06,7.07,346
20121201|2012-08-02 10:30,2,7.08,7.1,7.06,7.06,411
20121201|2012-08-03 01:00,3,7.1,7.13,7.05,7.1,247
20121201|2012-08-03 01:30,3,7.09,7.09,7.08,7.09,46
20121201|2012-08-03 02:00,3,7.1,7.16,7.09,7.16,369
20121201|2012-08-03 02:30,3,7.17,7.18,7.1,7.11,257
20121201|2012-08-03 03:00,3,7.13,7.15,7.1,7.12,257
20121201|2012-08-03 03:30,3,7.1,7.11,7.07,7.11,397
20121201|2012-08-03 04:00,3,7.13,7.14,7.1,7.1,52
20121201|2012-08-03 04:30,3,7.1,7.1,7.09,7.09,174
20121201|2012-08-03 05:00,3,7.09,7.13,7.09,7.11,129
20121201|2012-08-03 05:30,3,7.11,7.15,7.11,7.15,128
20121201|2012-08-03 06:00,3,7.15,7.17,7.14,7.16,155
20121201|2012-08-03 06:30,3,7.17,7.17,7.16,7.16,57
20121201|2012-08-03 07:00,3,7.16,7.16,7.1,7.11,145
20121201|2012-08-03 07:30,3,7.15,7.18,7.14,7.15,287
20121201|2012-08-03 08:00,3,7.16,7.22,7.16,7.22,797
20121201|2012-08-03 08:30,3,7.2,7.23,7.18,7.18,355
20121201|2012-08-03 09:00,3,7.18,7.21,7.15,7.15,731
20121201|2012-08-03 09:30,3,7.18,7.18,7.13,7.13,154
20121201|2012-08-03 10:00,3,7.16,7.16,7.1,7.1,49
20121201|2012-08-03 10:30,3,7.11,7.17,7.09,7.1,300
20121201|2012-08-06 01:00,6,7.02,7.2,7.02,7.15,182
20121201|2012-08-06 01:30,6,7.17,7.2,7.16,7.16,219
20121201|2012-08-06 02:00,6,7.16,7.17,7.13,7.16,353
20121201|2012-08-06 02:30,6,7.16,7.16,7.14,7.16,171
20121201|2012-08-06 03:00,6,7.16,7.17,7.13,7.14,350
20121201|2012-08-06 03:30,6,7.14,7.15,7.13,7.15,268
20121201|2012-08-06 04:00,6,7.16,7.16,7.14,7.14,97
20121201|2012-08-06 04:30,6,7.13,7.13,7.11,7.11,150
20121201|2012-08-06 05:00,6,7.11,7.13,7.1,7.13,304
20121201|2012-08-06 05:30,6,7.13,7.13,7.1,7.1,22
20121201|2012-08-06 06:00,6,7.12,7.12,7.11,7.11,158
20121201|2012-08-06 06:30,6,7.11,7.12,7.08,7.12,161
20121201|2012-08-06 07:00,6,7.13,7.13,7.09,7.1,299
20121201|2012-08-06 07:30,6,7.09,7.1,7.06,7.06,496
20121201|2012-08-06 08:00,6,7.08,7.1,7.07,7.07,189
20121201|2012-08-06 08:30,6,7.1,7.11,7.09,7.11,213
20121201|2012-08-06 09:00,6,7.1,7.11,7.1,7.11,32
20121201|2012-08-06 09:30,6,7.12,7.18,7.12,7.17,259
20121201|2012-08-06 10:00,6,7.17,7.18,7.16,7.16,151
20121201|2012-08-06 10:30,6,7.16,7.22,7.16,7.22,943
20121201|2012-08-07 01:00,7,7.17,7.29,7.17,7.29,512
20121201|2012-08-07 01:30,7,7.29,7.3,7.25,7.27,174
20121201|2012-08-07 02:00,7,7.28,7.28,7.22,7.27,386
20121201|2012-08-07 02:30,7,7.26,7.31,7.23,7.31,702
20121201|2012-08-07 03:00,7,7.28,7.28,7.25,7.28,111
20121201|2012-08-07 03:30,7,7.28,7.3,7.26,7.29,199
20121201|2012-08-07 04:00,7,7.29,7.29,7.24,7.24,130
20121201|2012-08-07 04:30,7,7.28,7.28,7.25,7.26,59
20121201|2012-08-07 05:00,7,7.27,7.28,7.27,7.28,113
20121201|2012-08-07 05:30,7,7.28,7.28,7.27,7.28,9
20121201|2012-08-07 06:00,7,7.28,7.29,7.25,7.25,225
20121201|2012-08-07 06:30,7,7.27,7.29,7.26,7.26,116
20121201|2012-08-07 07:00,7,7.27,7.29,7.26,7.29,47
20121201|2012-08-07 07:30,7,7.29,7.29,7.26,7.26,329
20121201|2012-08-07 08:00,7,7.25,7.27,7.25,7.26,73
20121201|2012-08-07 08:30,7,7.28,7.3,7.24,7.24,147
20121201|2012-08-07 09:00,7,7.25,7.29,7.23,7.29,292
20121201|2012-08-07 09:30,7,7.3,7.32,7.26,7.28,365
20121201|2012-08-07 10:00,7,7.29,7.34,7.28,7.33,291
20121201|2012-08-07 10:30,7,7.32,7.35,7.3,7.32,826
20121201|2012-08-08 01:00,8,7.38,7.39,7.27,7.28,164
20121201|2012-08-08 01:30,8,7.29,7.31,7.26,7.27,504
20121201|2012-08-08 02:00,8,7.27,7.29,7.27,7.27,122
20121201|2012-08-08 02:30,8,7.27,7.27,7.21,7.23,583
20121201|2012-08-08 03:00,8,7.22,7.23,7.19,7.2,328
20121201|2012-08-08 03:30,8,7.2,7.22,7.2,7.22,88
20121201|2012-08-08 04:00,8,7.19,7.19,7.17,7.18,271
20121201|2012-08-08 04:30,8,7.17,7.17,7.14,7.15,598
20121201|2012-08-08 05:00,8,7.14,7.18,7.14,7.18,167
20121201|2012-08-08 05:30,8,7.18,7.2,7.18,7.19,180
20121201|2012-08-08 06:00,8,7.2,7.2,7.2,7.2,30
20121201|2012-08-08 06:30,8,7.2,7.21,7.19,7.21,162
20121201|2012-08-08 07:00,8,7.21,7.21,7.19,7.2,111
20121201|2012-08-08 07:30,8,7.2,7.22,7.18,7.2,363
20121201|2012-08-08 08:00,8,7.2,7.25,7.2,7.23,360
20121201|2012-08-08 08:30,8,7.23,7.23,7.21,7.21,42
20121201|2012-08-08 09:00,8,7.21,7.21,7.18,7.21,40
20121201|2012-08-08 09:30,8,7.2,7.21,7.2,7.21,318
20121201|2012-08-08 10:00,8,7.23,7.25,7.22,7.22,247
20121201|2012-08-08 10:30,8,7.24,7.26,7.22,7.22,462
20121201|2012-08-09 01:00,9,7.25,7.25,7.19,7.19,55
20121201|2012-08-09 01:30,9,7.24,7.27,7.22,7.26,207
20121201|2012-08-09 02:00,9,7.27,7.27,7.19,7.21,227
20121201|2012-08-09 02:30,9,7.23,7.24,7.19,7.2,579
20121201|2012-08-09 03:00,9,7.2,7.23,7.2,7.21,260
20121201|2012-08-09 03:30,9,7.21,7.21,7.16,7.16,388
20121201|2012-08-09 04:00,9,7.16,7.19,7.16,7.17,209
20121201|2012-08-09 04:30,9,7.17,7.18,7.15,7.18,125
20121201|2012-08-09 05:00,9,7.17,7.17,7.11,7.14,670
20121201|2012-08-09 05:30,9,7.14,7.14,7.13,7.14,85
20121201|2012-08-09 06:00,9,7.14,7.14,7.08,7.09,887
20121201|2012-08-09 06:30,9,7.09,7.11,7.08,7.09,165
20121201|2012-08-09 07:00,9,7.09,7.11,7.08,7.09,161
20121201|2012-08-09 07:30,9,7.09,7.09,7.05,7.05,332
20121201|2012-08-09 08:00,9,7.05,7.05,7.02,7.05,646
20121201|2012-08-09 08:30,9,7.04,7.1,7.04,7.09,128
20121201|2012-08-09 09:00,9,7.09,7.09,7.06,7.07,79
20121201|2012-08-09 09:30,9,7.09,7.11,7.07,7.11,79
20121201|2012-08-09 10:00,9,7.09,7.11,7.09,7.1,51
20121201|2012-08-09 10:30,9,7.1,7.17,7.1,7.17,1025
20121201|2012-08-10 01:00,10,7.19,7.19,7.15,7.16,48
20121201|2012-08-10 01:30,10,7.18,7.19,7.14,7.19,405
20121201|2012-08-10 02:00,10,7.18,7.2,7.1,7.11,816
20121201|2012-08-10 02:30,10,7.12,7.13,7.12,7.12,60
20121201|2012-08-10 03:00,10,7.13,7.15,7.1,7.1,333
20121201|2012-08-10 03:30,10,7.12,7.12,7.09,7.09,264
20121201|2012-08-10 04:00,10,7.09,7.09,7.06,7.06,204
20121201|2012-08-10 04:30,10,7.06,7.06,7.03,7.04,394
20121201|2012-08-10 05:00,10,7.03,7.04,7.01,7.03,235
20121201|2012-08-10 05:30,10,7.07,7.09,7.07,7.08,92
20121201|2012-08-10 06:00,10,7.09,7.09,7.05,7.06,108
20121201|2012-08-10 06:30,10,7.06,7.07,7.05,7.05,22
20121201|2012-08-10 07:00,10,7.05,7.07,7.04,7.04,144
20121201|2012-08-10 07:30,10,7.06,7.06,7.03,7.05,184
20121201|2012-08-10 08:00,10,7.06,7.07,7.05,7.06,98
20121201|2012-08-10 08:30,10,7.05,7.08,7.05,7.06,53
20121201|2012-08-10 09:00,10,7.08,7.13,7.07,7.13,427
20121201|2012-08-10 09:30,10,7.11,7.13,7.11,7.13,197
20121201|2012-08-10 10:00,10,7.12,7.16,7.12,7.16,684
20121201|2012-08-10 10:30,10,7.15,7.24,7.15,7.24,996
20121201|2012-08-13 01:00,13,7.25,7.25,7.18,7.21,87
20121201|2012-08-13 01:30,13,7.23,7.28,7.23,7.25,188
20121201|2012-08-13 02:00,13,7.25,7.34,7.24,7.32,416
20121201|2012-08-13 02:30,13,7.3,7.3,7.27,7.27,193
20121201|2012-08-13 03:00,13,7.27,7.27,7.25,7.25,154
20121201|2012-08-13 03:30,13,7.25,7.3,7.25,7.3,91
20121201|2012-08-13 04:00,13,7.3,7.33,7.27,7.3,266
20121201|2012-08-13 04:30,13,7.31,7.35,7.31,7.31,412
20121201|2012-08-13 05:00,13,7.31,7.36,7.31,7.34,395
20121201|2012-08-13 05:30,13,7.35,7.35,7.33,7.34,171
20121201|2012-08-13 06:00,13,7.35,7.38,7.34,7.36,362
20121201|2012-08-13 06:30,13,7.35,7.35,7.33,7.33,39
20121201|2012-08-13 07:00,13,7.35,7.38,7.32,7.35,451
20121201|2012-08-13 07:30,13,7.36,7.38,7.36,7.37,372
20121201|2012-08-13 08:00,13,7.36,7.38,7.35,7.35,412
20121201|2012-08-13 08:30,13,7.35,7.38,7.35,7.38,70
20121201|2012-08-13 09:00,13,7.36,7.37,7.34,7.35,267
20121201|2012-08-13 09:30,13,7.34,7.36,7.33,7.36,176
20121201|2012-08-13 10:00,13,7.36,7.38,7.35,7.36,550
20121201|2012-08-13 10:30,13,7.37,7.58,7.37,7.5,2840
20121201|2012-08-14 01:00,14,7.5,7.5,7.46,7.46,218
20121201|2012-08-14 01:30,14,7.46,7.47,7.46,7.46,416
20121201|2012-08-14 02:00,14,7.46,7.6,7.46,7.52,802
20121201|2012-08-14 02:30,14,7.54,7.6,7.54,7.6,332
20121201|2012-08-14 03:00,14,7.57,7.6,7.56,7.6,340
20121201|2012-08-14 03:30,14,7.6,7.6,7.57,7.58,288
20121201|2012-08-14 04:00,14,7.59,7.64,7.57,7.61,580
20121201|2012-08-14 04:30,14,7.61,7.61,7.58,7.58,351
20121201|2012-08-14 05:00,14,7.59,7.62,7.59,7.6,76
20121201|2012-08-14 05:30,14,7.62,7.62,7.56,7.56,624
20121201|2012-08-14 06:00,14,7.57,7.58,7.57,7.57,29
20121201|2012-08-14 06:30,14,7.57,7.59,7.57,7.58,30
20121201|2012-08-14 07:00,14,7.59,7.65,7.59,7.62,620
20121201|2012-08-14 07:30,14,7.65,7.65,7.62,7.62,221
20121201|2012-08-14 08:00,14,7.62,7.68,7.62,7.66,643
20121201|2012-08-14 08:30,14,7.68,7.69,7.66,7.67,262
20121201|2012-08-14 09:00,14,7.69,7.72,7.67,7.68,315
20121201|2012-08-14 09:30,14,7.68,7.68,7.61,7.66,467
20121201|2012-08-14 10:00,14,7.66,7.68,7.64,7.65,111
20121201|2012-08-14 10:30,14,7.66,7.68,7.61,7.61,1065
20121201|2012-08-15 01:00,15,7.66,7.66,7.52,7.6,577
20121201|2012-08-15 01:30,15,7.59,7.62,7.58,7.61,466
20121201|2012-08-15 02:00,15,7.6,7.61,7.54,7.55,336
20121201|2012-08-15 02:30,15,7.55,7.55,7.51,7.54,654
20121201|2012-08-15 03:00,15,7.54,7.55,7.53,7.55,102
20121201|2012-08-15 03:30,15,7.55,7.59,7.55,7.58,123
20121201|2012-08-15 04:00,15,7.58,7.6,7.58,7.59,154
20121201|2012-08-15 04:30,15,7.58,7.58,7.52,7.52,639
20121201|2012-08-15 05:00,15,7.52,7.52,7.44,7.44,1517
20121201|2012-08-15 05:30,15,7.45,7.46,7.42,7.45,249
20121201|2012-08-15 06:00,15,7.45,7.47,7.45,7.45,8
20121201|2012-08-15 06:30,15,7.45,7.47,7.44,7.44,45
20121201|2012-08-15 07:00,15,7.46,7.54,7.46,7.49,275
20121201|2012-08-15 07:30,15,7.49,7.5,7.45,7.46,278
20121201|2012-08-15 08:00,15,7.51,7.52,7.49,7.5,197
20121201|2012-08-15 08:30,15,7.5,7.5,7.46,7.46,85
20121201|2012-08-15 09:00,15,7.47,7.47,7.44,7.46,154
20121201|2012-08-15 09:30,15,7.46,7.48,7.46,7.48,156
20121201|2012-08-15 10:00,15,7.47,7.49,7.46,7.49,239
20121201|2012-08-15 10:30,15,7.5,7.52,7.47,7.5,218
20121201|2012-08-16 01:00,16,7.49,7.63,7.49,7.56,58
20121201|2012-08-16 01:30,16,7.56,7.57,7.51,7.53,101
20121201|2012-08-16 02:00,16,7.53,7.53,7.49,7.5,207
20121201|2012-08-16 02:30,16,7.51,7.54,7.5,7.5,107
20121201|2012-08-16 03:00,16,7.51,7.53,7.49,7.53,60
20121201|2012-08-16 03:30,16,7.53,7.58,7.53,7.57,783
20121201|2012-08-16 04:00,16,7.58,7.58,7.57,7.57,58
20121201|2012-08-16 04:30,16,7.56,7.56,7.54,7.54,72
20121201|2012-08-16 05:30,16,7.56,7.56,7.56,7.56,12
20121201|2012-08-16 06:00,16,7.56,7.57,7.56,7.56,93
20121201|2012-08-16 06:30,16,7.56,7.56,7.52,7.53,157
20121201|2012-08-16 07:00,16,7.54,7.55,7.54,7.55,233
20121201|2012-08-16 07:30,16,7.57,7.6,7.56,7.56,320
20121201|2012-08-16 08:00,16,7.56,7.56,7.54,7.54,97
20121201|2012-08-16 08:30,16,7.53,7.54,7.52,7.54,99
20121201|2012-08-16 09:00,16,7.53,7.55,7.53,7.55,148
20121201|2012-08-16 09:30,16,7.56,7.61,7.56,7.6,256
20121201|2012-08-16 10:00,16,7.61,7.65,7.61,7.63,183
20121201|2012-08-16 10:30,16,7.63,7.75,7.62,7.73,1717
20121201|2012-08-17 01:00,17,7.79,7.8,7.63,7.72,353
20121201|2012-08-17 01:30,17,7.72,7.76,7.72,7.74,224
20121201|2012-08-17 02:00,17,7.73,7.77,7.73,7.76,229
20121201|2012-08-17 02:30,17,7.75,7.75,7.68,7.68,354
20121201|2012-08-17 03:00,17,7.67,7.7,7.65,7.7,182
20121201|2012-08-17 03:30,17,7.69,7.7,7.69,7.69,16
20121201|2012-08-17 04:00,17,7.69,7.74,7.69,7.74,32
20121201|2012-08-17 04:30,17,7.71,7.74,7.71,7.73,101
20121201|2012-08-17 05:00,17,7.72,7.72,7.7,7.71,141
20121201|2012-08-17 05:30,17,7.71,7.71,7.7,7.7,263
20121201|2012-08-17 06:00,17,7.69,7.69,7.67,7.67,81
20121201|2012-08-17 06:30,17,7.69,7.7,7.68,7.68,200
20121201|2012-08-17 07:00,17,7.68,7.68,7.67,7.67,82
20121201|2012-08-17 07:30,17,7.67,7.68,7.66,7.68,87
20121201|2012-08-17 08:00,17,7.68,7.68,7.65,7.66,398
20121201|2012-08-17 08:30,17,7.66,7.68,7.64,7.66,91
20121201|2012-08-17 09:00,17,7.66,7.7,7.65,7.69,167
20121201|2012-08-17 09:30,17,7.7,7.71,7.68,7.7,103
20121201|2012-08-17 10:00,17,7.71,7.71,7.7,7.7,62
20121201|2012-08-17 10:30,17,7.68,7.72,7.68,7.7,507
20121201|2012-08-20 01:00,20,7.73,7.75,7.73,7.75,27
20121201|2012-08-20 01:30,20,7.72,7.73,7.68,7.7,284
20121201|2012-08-20 02:00,20,7.7,7.73,7.7,7.71,77
20121201|2012-08-20 02:30,20,7.73,7.73,7.71,7.71,151
20121201|2012-08-20 03:00,20,7.71,7.74,7.71,7.71,52
20121201|2012-08-20 03:30,20,7.72,7.76,7.72,7.74,368
20121201|2012-08-20 04:00,20,7.74,7.75,7.73,7.73,29
20121201|2012-08-20 04:30,20,7.73,7.73,7.72,7.72,74
20121201|2012-08-20 05:00,20,7.71,7.74,7.7,7.73,175
20121201|2012-08-20 05:30,20,7.73,7.77,7.73,7.77,266
20121201|2012-08-20 06:00,20,7.77,7.78,7.75,7.75,111
20121201|2012-08-20 06:30,20,7.73,7.74,7.71,7.74,190
20121201|2012-08-20 07:00,20,7.72,7.74,7.71,7.74,55
20121201|2012-08-20 07:30,20,7.74,7.75,7.73,7.73,57
20121201|2012-08-20 08:00,20,7.73,7.74,7.69,7.69,405
20121201|2012-08-20 08:30,20,7.7,7.7,7.67,7.67,364
20121201|2012-08-20 09:00,20,7.68,7.68,7.63,7.63,585
20121201|2012-08-20 09:30,20,7.64,7.68,7.56,7.56,1004
20121201|2012-08-20 10:00,20,7.56,7.6,7.56,7.6,284
20121201|2012-08-20 10:30,20,7.6,7.66,7.57,7.61,881
20121201|2012-08-21 01:00,21,7.67,7.69,7.64,7.64,220
20121201|2012-08-21 01:30,21,7.63,7.68,7.6,7.64,160
20121201|2012-08-21 02:00,21,7.65,7.67,7.62,7.67,220
20121201|2012-08-21 02:30,21,7.64,7.65,7.64,7.65,147
20121201|2012-08-21 03:00,21,7.65,7.69,7.64,7.67,268
20121201|2012-08-21 03:30,21,7.67,7.69,7.64,7.67,284
20121201|2012-08-21 04:00,21,7.67,7.72,7.67,7.71,797
20121201|2012-08-21 04:30,21,7.7,7.73,7.7,7.7,254
20121201|2012-08-21 05:00,21,7.72,7.75,7.72,7.73,85
20121201|2012-08-21 05:30,21,7.73,7.74,7.71,7.73,127
20121201|2012-08-21 06:30,21,7.72,7.76,7.72,7.76,343
20121201|2012-08-21 07:00,21,7.76,7.79,7.75,7.77,393
20121201|2012-08-21 07:30,21,7.77,7.78,7.76,7.76,196
20121201|2012-08-21 08:00,21,7.77,7.81,7.77,7.8,753
20121201|2012-08-21 08:30,21,7.8,7.86,7.79,7.83,1283
20121201|2012-08-21 09:00,21,7.83,7.88,7.83,7.85,233
20121201|2012-08-21 09:30,21,7.85,7.87,7.84,7.85,220
20121201|2012-08-21 10:00,21,7.86,7.9,7.84,7.87,487
20121201|2012-08-21 10:30,21,7.89,7.95,7.88,7.95,1134
20121201|2012-08-22 01:00,22,7.9,7.9,7.84,7.86,748
20121201|2012-08-22 01:30,22,7.88,8.02,7.88,7.97,997
20121201|2012-08-22 02:00,22,7.99,8.03,7.95,8,981
20121201|2012-08-22 02:30,22,7.98,7.98,7.95,7.96,139
20121201|2012-08-22 03:00,22,7.96,7.97,7.94,7.94,142
20121201|2012-08-22 03:30,22,7.94,7.96,7.94,7.94,159
20121201|2012-08-22 04:00,22,7.94,7.95,7.9,7.9,823
20121201|2012-08-22 04:30,22,7.91,7.95,7.89,7.9,177
20121201|2012-08-22 05:00,22,7.9,7.9,7.88,7.89,285
20121201|2012-08-22 05:30,22,7.89,7.9,7.87,7.88,42
20121201|2012-08-22 06:00,22,7.87,7.89,7.87,7.88,96
20121201|2012-08-22 06:30,22,7.89,7.93,7.89,7.92,118
20121201|2012-08-22 07:00,22,7.92,7.92,7.9,7.9,53
20121201|2012-08-22 07:30,22,7.9,7.91,7.86,7.87,278
20121201|2012-08-22 08:00,22,7.88,7.91,7.88,7.89,153
20121201|2012-08-22 08:30,22,7.9,7.93,7.9,7.92,81
20121201|2012-08-22 09:00,22,7.92,7.95,7.9,7.92,106
20121201|2012-08-22 09:30,22,7.95,7.98,7.94,7.97,342
20121201|2012-08-22 10:00,22,7.98,8.01,7.97,7.98,494
20121201|2012-08-22 10:30,22,7.98,8.07,7.98,8.05,950
20121201|2012-08-23 01:00,23,8.08,8.13,8.01,8.1,261
20121201|2012-08-23 01:30,23,8.1,8.2,8.08,8.2,846
20121201|2012-08-23 02:00,23,8.19,8.23,8.15,8.15,812
20121201|2012-08-23 02:30,23,8.15,8.18,8.13,8.13,496
20121201|2012-08-23 03:00,23,8.14,8.16,8.13,8.13,356
20121201|2012-08-23 03:30,23,8.15,8.17,8.15,8.17,205
20121201|2012-08-23 04:00,23,8.16,8.17,8.15,8.15,134
20121201|2012-08-23 04:30,23,8.15,8.18,8.15,8.18,152
20121201|2012-08-23 05:00,23,8.17,8.17,8.16,8.16,147
20121201|2012-08-23 05:30,23,8.16,8.16,8.14,8.15,301
20121201|2012-08-23 06:00,23,8.14,8.14,8.11,8.14,87
20121201|2012-08-23 06:30,23,8.12,8.14,8.12,8.14,30
20121201|2012-08-23 07:00,23,8.12,8.15,8.12,8.13,126
20121201|2012-08-23 07:30,23,8.12,8.13,8.11,8.13,240
20121201|2012-08-23 08:00,23,8.12,8.12,8.09,8.12,454
20121201|2012-08-23 08:30,23,8.13,8.17,8.11,8.15,455
20121201|2012-08-23 09:00,23,8.15,8.15,8.12,8.12,228
20121201|2012-08-23 09:30,23,8.15,8.18,8.15,8.18,479
20121201|2012-08-23 10:00,23,8.18,8.18,8.16,8.18,173
20121201|2012-08-23 10:30,23,8.17,8.18,8.15,8.17,709
20121201|2012-08-24 01:00,24,8.07,8.07,8.02,8.07,289
20121201|2012-08-24 01:30,24,8.07,8.09,8.05,8.09,182
20121201|2012-08-24 02:00,24,8.07,8.09,8.02,8.05,748
20121201|2012-08-24 02:30,24,8.03,8.09,8.02,8.07,134
20121201|2012-08-24 03:00,24,8.07,8.07,8.05,8.05,55
20121201|2012-08-24 03:30,24,8.06,8.07,8.05,8.05,123
20121201|2012-08-24 04:00,24,8.07,8.11,8.06,8.06,351
20121201|2012-08-24 04:30,24,8.09,8.1,8.09,8.1,116
20121201|2012-08-24 05:00,24,8.07,8.09,8.06,8.08,7
20121201|2012-08-24 05:30,24,8.09,8.09,8.06,8.08,60
20121201|2012-08-24 06:00,24,8.07,8.08,8.06,8.07,302
20121201|2012-08-24 06:30,24,8.08,8.13,8.08,8.1,612
20121201|2012-08-24 07:00,24,8.09,8.11,8.09,8.1,82
20121201|2012-08-24 07:30,24,8.11,8.12,8.1,8.1,68
20121201|2012-08-24 08:00,24,8.1,8.1,8.09,8.1,39
20121201|2012-08-24 08:30,24,8.1,8.1,8.09,8.09,119
20121201|2012-08-24 09:00,24,8.09,8.13,8.09,8.13,75
20121201|2012-08-24 09:30,24,8.14,8.14,8.12,8.12,26
20121201|2012-08-24 10:00,24,8.13,8.2,8.13,8.18,537
20121201|2012-08-24 10:30,24,8.18,8.19,8.15,8.19,885
20121201|2012-08-27 01:00,27,8.07,8.12,8.07,8.1,49
20121201|2012-08-27 01:30,27,8.14,8.21,8.14,8.2,267
20121201|2012-08-27 02:00,27,8.18,8.18,8.18,8.18,32
20121201|2012-08-27 02:30,27,8.18,8.19,8.18,8.19,25
20121201|2012-08-27 03:00,27,8.18,8.18,8.18,8.18,12
20121201|2012-08-27 03:30,27,8.19,8.19,8.19,8.19,10
20121201|2012-08-27 04:00,27,8.17,8.17,8.15,8.16,142
20121201|2012-08-27 04:30,27,8.15,8.15,8.15,8.15,42
20121201|2012-08-27 05:00,27,8.15,8.16,8.15,8.16,7
20121201|2012-08-27 06:00,27,8.16,8.16,8.16,8.16,1
20121201|2012-08-27 06:30,27,8.15,8.15,8.13,8.13,70
20121201|2012-08-27 07:00,27,8.12,8.14,8.12,8.14,73
20121201|2012-08-27 07:30,27,8.13,8.13,8.13,8.13,26
20121201|2012-08-27 08:00,27,8.13,8.13,8.1,8.1,195
20121201|2012-08-27 08:30,27,8.1,8.1,8.09,8.1,112
20121201|2012-08-27 09:00,27,8.1,8.15,8.1,8.15,172
20121201|2012-08-27 09:30,27,8.15,8.17,8.14,8.14,103
20121201|2012-08-27 10:00,27,8.14,8.15,8.14,8.15,96
20121201|2012-08-27 10:30,27,8.16,8.16,8.14,8.16,310
20121201|2012-08-28 01:00,28,8.17,8.46,8.17,8.37,1075
20121201|2012-08-28 01:30,28,8.37,8.45,8.35,8.42,1137
20121201|2012-08-28 02:00,28,8.41,8.44,8.35,8.38,232
20121201|2012-08-28 02:30,28,8.39,8.4,8.31,8.34,395
20121201|2012-08-28 03:00,28,8.33,8.35,8.3,8.3,437
20121201|2012-08-28 03:30,28,8.3,8.33,8.3,8.32,151
20121201|2012-08-28 04:00,28,8.31,8.33,8.31,8.33,133
20121201|2012-08-28 04:30,28,8.32,8.32,8.27,8.28,179
20121201|2012-08-28 05:00,28,8.28,8.29,8.26,8.29,311
20121201|2012-08-28 05:30,28,8.28,8.29,8.28,8.28,29
20121201|2012-08-28 06:00,28,8.29,8.3,8.28,8.3,107
20121201|2012-08-28 06:30,28,8.28,8.28,8.25,8.25,174
20121201|2012-08-28 07:00,28,8.25,8.26,8.2,8.25,564
20121201|2012-08-28 07:30,28,8.25,8.26,8.2,8.21,300
20121201|2012-08-28 08:00,28,8.2,8.21,8.16,8.2,702
20121201|2012-08-28 08:30,28,8.2,8.2,8.18,8.19,97
20121201|2012-08-28 09:00,28,8.18,8.18,8.12,8.12,575
20121201|2012-08-28 09:30,28,8.12,8.12,8.05,8.05,563
20121201|2012-08-28 10:00,28,8.07,8.11,8,8.01,613
20121201|2012-08-28 10:30,28,8.01,8.06,7.95,7.99,1142
20121201|2012-08-29 01:00,29,8.06,8.07,7.99,8.04,198
20121201|2012-08-29 01:30,29,8,8.04,8,8.02,305
20121201|2012-08-29 02:00,29,7.99,8.01,7.94,8.01,878
20121201|2012-08-29 02:30,29,8.01,8.01,7.93,7.94,655
20121201|2012-08-29 03:00,29,7.95,7.95,7.86,7.92,927
20121201|2012-08-29 03:30,29,7.93,7.96,7.91,7.91,321
20121201|2012-08-29 04:00,29,7.91,7.95,7.9,7.95,151
20121201|2012-08-29 04:30,29,7.93,7.93,7.9,7.91,33
20121201|2012-08-29 05:00,29,7.92,7.93,7.9,7.9,62
20121201|2012-08-29 05:30,29,7.9,7.91,7.9,7.91,35
20121201|2012-08-29 06:30,29,7.92,7.96,7.92,7.96,163
20121201|2012-08-29 07:00,29,7.94,7.94,7.91,7.91,27
20121201|2012-08-29 07:30,29,7.91,7.96,7.9,7.91,275
20121201|2012-08-29 08:00,29,7.91,7.92,7.87,7.87,908
20121201|2012-08-29 08:30,29,7.86,7.86,7.81,7.83,581
20121201|2012-08-29 09:00,29,7.81,7.82,7.76,7.77,666
20121201|2012-08-29 09:30,29,7.77,7.8,7.75,7.77,790
20121201|2012-08-29 10:00,29,7.77,7.77,7.65,7.7,1838
20121201|2012-08-29 10:30,29,7.73,7.75,7.68,7.68,1103
20121201|2012-08-30 01:00,30,7.75,7.76,7.65,7.76,837
20121201|2012-08-30 01:30,30,7.76,7.77,7.7,7.72,156
20121201|2012-08-30 02:00,30,7.71,7.76,7.71,7.76,370
20121201|2012-08-30 02:30,30,7.76,7.8,7.76,7.8,371
20121201|2012-08-30 03:00,30,7.79,7.79,7.76,7.76,109
20121201|2012-08-30 03:30,30,7.77,7.77,7.72,7.76,484
20121201|2012-08-30 04:00,30,7.75,7.79,7.72,7.73,175
20121201|2012-08-30 04:30,30,7.73,7.73,7.72,7.72,18
20121201|2012-08-30 05:00,30,7.74,7.74,7.73,7.73,22
20121201|2012-08-30 05:30,30,7.73,7.74,7.73,7.74,16
20121201|2012-08-30 06:00,30,7.74,7.78,7.74,7.78,90
20121201|2012-08-30 06:30,30,7.78,7.78,7.75,7.75,110
20121201|2012-08-30 07:00,30,7.75,7.75,7.75,7.75,45
20121201|2012-08-30 07:30,30,7.75,7.77,7.74,7.74,154
20121201|2012-08-30 08:00,30,7.75,7.75,7.65,7.65,906
20121201|2012-08-30 08:30,30,7.65,7.66,7.58,7.63,819
20121201|2012-08-30 09:00,30,7.63,7.66,7.6,7.6,282
20121201|2012-08-30 09:30,30,7.6,7.6,7.53,7.54,823
20121201|2012-08-30 10:00,30,7.55,7.63,7.55,7.61,489
20121201|2012-08-30 10:30,30,7.62,7.72,7.6,7.72,713
20121201|2012-08-31 01:00,31,7.64,7.68,7.62,7.65,75
20121201|2012-08-31 01:30,31,7.67,7.83,7.67,7.8,483
20121201|2012-08-31 02:00,31,7.8,7.8,7.75,7.77,517
20121201|2012-08-31 02:30,31,7.8,7.86,7.77,7.82,392
20121201|2012-08-31 03:00,31,7.82,7.82,7.8,7.81,222
20121201|2012-08-31 03:30,31,7.81,7.81,7.79,7.81,205
20121201|2012-08-31 04:00,31,7.81,7.81,7.81,7.81,92
20121201|2012-08-31 04:30,31,7.8,7.8,7.77,7.79,189
20121201|2012-08-31 05:00,31,7.8,7.8,7.66,7.67,791
20121201|2012-08-31 05:30,31,7.66,7.72,7.66,7.72,498
20121201|2012-08-31 06:00,31,7.7,7.74,7.7,7.72,82
20121201|2012-08-31 06:30,31,7.73,7.77,7.73,7.77,104
20121201|2012-08-31 07:00,31,7.76,7.79,7.76,7.78,336
20121201|2012-08-31 07:30,31,7.77,7.79,7.77,7.78,90
20121201|2012-08-31 08:00,31,7.79,7.82,7.78,7.82,141
20121201|2012-08-31 08:30,31,7.82,7.95,7.82,7.9,1025
20121201|2012-08-31 09:00,31,7.92,7.95,7.84,7.89,973
20121201|2012-08-31 09:30,31,7.9,7.94,7.9,7.94,165
20121201|2012-08-31 10:00,31,7.92,8.1,7.92,8.05,880
20121201|2012-08-31 10:30,31,8.07,8.1,8.02,8.07,1408
20121201|2012-09-03 01:00,3,8.02,8.06,7.99,8.06,159
20121201|2012-09-03 01:30,3,8.07,8.17,8.07,8.16,642
20121201|2012-09-03 02:00,3,8.16,8.17,8.12,8.15,319
20121201|2012-09-03 02:30,3,8.12,8.13,8.1,8.12,256
20121201|2012-09-03 03:00,3,8.14,8.17,8.13,8.15,106
20121201|2012-09-03 03:30,3,8.17,8.23,8.16,8.2,1144
20121201|2012-09-03 04:00,3,8.2,8.21,8.19,8.19,201
20121201|2012-09-03 04:30,3,8.19,8.19,8.15,8.16,478
20121201|2012-09-03 05:00,3,8.15,8.15,8.13,8.14,89
20121201|2012-09-03 05:30,3,8.15,8.17,8.15,8.17,61
20121201|2012-09-03 06:00,3,8.17,8.18,8.16,8.18,101
20121201|2012-09-03 06:30,3,8.19,8.19,8.18,8.18,26
20121201|2012-09-03 07:00,3,8.19,8.19,8.17,8.17,74
20121201|2012-09-03 07:30,3,8.17,8.17,8.15,8.15,131
20121201|2012-09-03 08:00,3,8.15,8.15,8.13,8.13,70
20121201|2012-09-03 08:30,3,8.13,8.13,8.11,8.11,181
20121201|2012-09-03 09:00,3,8.12,8.17,8.11,8.16,229
20121201|2012-09-03 09:30,3,8.15,8.19,8.14,8.16,445
20121201|2012-09-03 10:00,3,8.15,8.23,8.15,8.2,825
20121201|2012-09-03 10:30,3,8.2,8.28,8.2,8.28,1553
20121201|2012-09-04 01:00,4,8.29,8.29,8.22,8.28,357
20121201|2012-09-04 01:30,4,8.27,8.35,8.26,8.34,858
20121201|2012-09-04 02:00,4,8.34,8.34,8.28,8.29,335
20121201|2012-09-04 02:30,4,8.29,8.3,8.29,8.3,27
20121201|2012-09-04 03:00,4,8.29,8.3,8.29,8.3,127
20121201|2012-09-04 03:30,4,8.32,8.33,8.3,8.31,137
20121201|2012-09-04 04:00,4,8.31,8.32,8.29,8.29,269
20121201|2012-09-04 04:30,4,8.3,8.3,8.24,8.24,280
20121201|2012-09-04 05:00,4,8.24,8.25,8.2,8.23,326
20121201|2012-09-04 05:30,4,8.23,8.23,8.18,8.18,370
20121201|2012-09-04 06:00,4,8.19,8.21,8.18,8.2,513
20121201|2012-09-04 06:30,4,8.21,8.21,8.13,8.15,948
20121201|2012-09-04 07:00,4,8.16,8.16,8.11,8.12,263
20121201|2012-09-04 07:30,4,8.12,8.17,8.1,8.14,397
20121201|2012-09-04 08:00,4,8.15,8.18,8.14,8.16,421
20121201|2012-09-04 08:30,4,8.16,8.18,8.09,8.12,717
20121201|2012-09-04 09:00,4,8.15,8.16,8.12,8.12,193
20121201|2012-09-04 09:30,4,8.12,8.16,8.11,8.14,103
20121201|2012-09-04 10:00,4,8.15,8.16,8.12,8.16,261
20121201|2012-09-04 10:30,4,8.15,8.24,8.15,8.22,1713
20121201|2012-09-05 01:00,5,8.16,8.2,8.12,8.16,259
20121201|2012-09-05 01:30,5,8.15,8.15,8,8.01,907
20121201|2012-09-05 02:00,5,8.01,8.08,8.01,8.07,565
20121201|2012-09-05 02:30,5,8.08,8.12,8.08,8.08,389
20121201|2012-09-05 03:00,5,8.07,8.1,8.03,8.03,285
20121201|2012-09-05 03:30,5,8.03,8.1,8.02,8.09,345
20121201|2012-09-05 04:00,5,8.09,8.1,8.05,8.06,133
20121201|2012-09-05 04:30,5,8.07,8.1,8.04,8.05,334
20121201|2012-09-05 05:00,5,8.07,8.08,8.05,8.08,65
20121201|2012-09-05 05:30,5,8.08,8.12,8.06,8.09,294
20121201|2012-09-05 06:00,5,8.1,8.12,8.06,8.08,290
20121201|2012-09-05 06:30,5,8.08,8.12,8.08,8.08,143
20121201|2012-09-05 07:00,5,8.1,8.14,8.1,8.11,356
20121201|2012-09-05 07:30,5,8.1,8.13,8.08,8.09,304
20121201|2012-09-05 08:00,5,8.1,8.13,8.1,8.13,165
20121201|2012-09-05 08:30,5,8.12,8.12,8.07,8.08,409
20121201|2012-09-05 09:00,5,8.09,8.1,8.06,8.09,228
20121201|2012-09-05 09:30,5,8.09,8.1,8.06,8.06,347
20121201|2012-09-05 10:00,5,8.07,8.16,8.06,8.15,666
20121201|2012-09-05 10:30,5,8.15,8.28,8.15,8.25,2179
20121201|2012-09-06 01:00,6,8.2,8.26,8.18,8.26,117
20121201|2012-09-06 01:30,6,8.27,8.34,8.24,8.25,247
20121201|2012-09-06 02:00,6,8.26,8.26,8.25,8.26,87
20121201|2012-09-06 02:30,6,8.26,8.32,8.26,8.3,483
20121201|2012-09-06 03:00,6,8.31,8.31,8.24,8.27,243
20121201|2012-09-06 03:30,6,8.27,8.27,8.2,8.25,390
20121201|2012-09-06 04:00,6,8.23,8.23,8.1,8.14,1045
20121201|2012-09-06 04:30,6,8.14,8.16,8.13,8.15,131
20121201|2012-09-06 05:00,6,8.16,8.16,8.11,8.14,111
20121201|2012-09-06 05:30,6,8.14,8.16,8.14,8.16,166
20121201|2012-09-06 06:00,6,8.17,8.22,8.16,8.22,383
20121201|2012-09-06 06:30,6,8.22,8.22,8.15,8.15,69
20121201|2012-09-06 07:00,6,8.15,8.17,8.14,8.15,216
20121201|2012-09-06 07:30,6,8.15,8.15,7.99,8.04,2363
20121201|2012-09-06 08:00,6,8.05,8.17,8.05,8.1,777
20121201|2012-09-06 08:30,6,8.1,8.18,8.1,8.14,332
20121201|2012-09-06 09:00,6,8.18,8.2,8.17,8.17,134
20121201|2012-09-06 09:30,6,8.18,8.2,8.15,8.18,185
20121201|2012-09-06 10:00,6,8.2,8.23,8.15,8.22,544
20121201|2012-09-06 10:30,6,8.22,8.29,8.22,8.27,1710
20121201|2012-09-07 01:00,7,8.21,8.27,8.15,8.23,205
20121201|2012-09-07 01:30,7,8.23,8.27,8.2,8.26,254
20121201|2012-09-07 02:00,7,8.26,8.3,8.25,8.25,375
20121201|2012-09-07 02:30,7,8.25,8.26,8.2,8.24,138
20121201|2012-09-07 03:00,7,8.22,8.22,8.17,8.22,157
20121201|2012-09-07 03:30,7,8.21,8.22,8.19,8.19,70
20121201|2012-09-07 04:00,7,8.2,8.21,8.16,8.17,586
20121201|2012-09-07 04:30,7,8.16,8.17,8.12,8.14,390
20121201|2012-09-07 05:00,7,8.16,8.18,8.16,8.18,148
20121201|2012-09-07 05:30,7,8.19,8.19,8.19,8.19,35
20121201|2012-09-07 06:00,7,8.19,8.2,8.15,8.15,104
20121201|2012-09-07 06:30,7,8.19,8.21,8.19,8.2,337
20121201|2012-09-07 07:00,7,8.19,8.2,8.16,8.16,303
20121201|2012-09-07 07:30,7,8.16,8.27,8.13,8.21,991
20121201|2012-09-07 08:00,7,8.24,8.25,8.2,8.22,323
20121201|2012-09-07 08:30,7,8.22,8.22,8.17,8.18,154
20121201|2012-09-07 09:00,7,8.18,8.22,8.18,8.22,353
20121201|2012-09-07 09:30,7,8.23,8.3,8.23,8.3,643
20121201|2012-09-07 10:00,7,8.3,8.35,8.27,8.34,468
20121201|2012-09-07 10:30,7,8.32,8.43,8.3,8.38,998
20121201|2012-09-10 01:00,10,8.44,8.5,8.34,8.4,611
20121201|2012-09-10 01:30,10,8.42,8.42,8.35,8.41,240
20121201|2012-09-10 02:00,10,8.39,8.39,8.27,8.33,926
20121201|2012-09-10 02:30,10,8.33,8.34,8.13,8.16,1633
20121201|2012-09-10 03:00,10,8.18,8.22,8.14,8.22,513
20121201|2012-09-10 03:30,10,8.2,8.2,8.16,8.19,207
20121201|2012-09-10 04:00,10,8.18,8.18,8.14,8.15,708
20121201|2012-09-10 04:30,10,8.15,8.17,8.15,8.17,62
20121201|2012-09-10 05:00,10,8.17,8.18,8.16,8.17,109
20121201|2012-09-10 05:30,10,8.16,8.17,8.13,8.14,418
20121201|2012-09-10 06:00,10,8.14,8.14,8.07,8.09,1487
20121201|2012-09-10 06:30,10,8.09,8.13,8.09,8.1,240
20121201|2012-09-10 07:00,10,8.11,8.11,8.08,8.11,448
20121201|2012-09-10 07:30,10,8.11,8.11,7.92,7.96,2790
20121201|2012-09-10 08:00,10,7.96,7.99,7.8,7.85,2443
20121201|2012-09-10 08:30,10,7.88,7.95,7.83,7.95,423
20121201|2012-09-10 09:00,10,7.95,7.95,7.9,7.95,296
20121201|2012-09-10 09:30,10,7.94,7.97,7.94,7.96,412
20121201|2012-09-10 10:00,10,7.95,7.96,7.85,7.85,787
20121201|2012-09-10 10:30,10,7.85,7.92,7.79,7.92,1301
20121201|2012-09-11 01:00,11,7.9,7.9,7.63,7.74,1310
20121201|2012-09-11 01:30,11,7.76,7.85,7.76,7.77,595
20121201|2012-09-11 02:00,11,7.78,7.86,7.73,7.85,724
20121201|2012-09-11 02:30,11,7.84,7.84,7.75,7.76,416
20121201|2012-09-11 03:00,11,7.76,7.82,7.76,7.8,186
20121201|2012-09-11 03:30,11,7.81,7.83,7.77,7.77,333
20121201|2012-09-11 04:00,11,7.79,7.84,7.79,7.84,646
20121201|2012-09-11 04:30,11,7.84,7.84,7.81,7.83,210
20121201|2012-09-11 05:00,11,7.83,7.86,7.83,7.86,225
20121201|2012-09-11 05:30,11,7.86,7.89,7.83,7.83,163
20121201|2012-09-11 06:00,11,7.85,7.88,7.85,7.85,223
20121201|2012-09-11 06:30,11,7.86,7.88,7.8,7.84,541
20121201|2012-09-11 07:00,11,7.83,7.84,7.75,7.75,772
20121201|2012-09-11 07:30,11,7.75,7.83,7.73,7.81,417
20121201|2012-09-11 08:00,11,7.82,7.88,7.8,7.82,670
20121201|2012-09-11 08:30,11,7.8,7.82,7.76,7.77,261
20121201|2012-09-11 09:00,11,7.77,7.79,7.76,7.78,117
20121201|2012-09-11 09:30,11,7.78,7.79,7.75,7.75,308
20121201|2012-09-11 10:00,11,7.76,7.76,7.72,7.75,174
20121201|2012-09-11 10:30,11,7.75,7.79,7.73,7.75,328
20121201|2012-09-12 01:00,12,7.8,7.85,7.73,7.8,86
20121201|2012-09-12 01:30,12,7.8,7.85,7.8,7.84,380
20121201|2012-09-12 02:00,12,7.82,7.83,7.77,7.81,263
20121201|2012-09-12 02:30,12,7.81,7.83,7.75,7.8,327
20121201|2012-09-12 03:00,12,7.81,7.82,7.75,7.82,460
20121201|2012-09-12 03:30,12,7.83,7.93,7.79,7.87,423
20121201|2012-09-12 04:00,12,7.89,7.94,7.84,7.86,439
20121201|2012-09-12 04:30,12,7.86,7.99,7.86,7.96,592
20121201|2012-09-12 05:00,12,7.95,7.95,7.87,7.89,320
20121201|2012-09-12 05:30,12,7.92,7.94,7.87,7.87,418
20121201|2012-09-12 06:00,12,7.87,7.9,7.86,7.88,99
20121201|2012-09-12 06:30,12,7.89,7.91,7.85,7.85,193
20121201|2012-09-12 07:00,12,7.85,7.92,7.85,7.88,429
20121201|2012-09-12 07:30,12,7.89,7.9,7.87,7.9,140
20121201|2012-09-12 08:00,12,7.91,7.95,7.9,7.95,470
20121201|2012-09-12 08:30,12,7.95,7.95,7.93,7.95,183
20121201|2012-09-12 09:00,12,7.95,7.97,7.95,7.95,216
20121201|2012-09-12 09:30,12,7.95,7.95,7.9,7.91,281
20121201|2012-09-12 10:00,12,7.92,7.97,7.91,7.97,341
20121201|2012-09-12 10:30,12,7.97,7.99,7.92,7.93,925
20121201|2012-09-13 01:00,13,7.81,8.02,7.81,8.02,230
20121201|2012-09-13 01:30,13,8.02,8.03,7.98,7.99,413
20121201|2012-09-13 02:00,13,8,8.02,7.94,7.97,329
20121201|2012-09-13 02:30,13,7.96,7.96,7.85,7.86,513
20121201|2012-09-13 03:00,13,7.87,7.91,7.87,7.91,218
20121201|2012-09-13 03:30,13,7.91,7.93,7.91,7.92,100
20121201|2012-09-13 04:30,13,7.92,7.92,7.92,7.92,354
20121201|2012-09-13 05:00,13,7.91,7.91,7.91,7.91,265
20121201|2012-09-13 05:30,13,7.91,7.92,7.9,7.91,138
20121201|2012-09-13 06:00,13,7.93,7.95,7.93,7.93,131
20121201|2012-09-13 06:30,13,7.92,7.92,7.88,7.91,326
20121201|2012-09-13 07:00,13,7.93,7.93,7.87,7.88,327
20121201|2012-09-13 07:30,13,7.88,7.9,7.88,7.89,38
20121201|2012-09-13 08:00,13,7.89,7.9,7.87,7.89,308
20121201|2012-09-13 08:30,13,7.87,7.88,7.85,7.85,214
20121201|2012-09-13 09:00,13,7.85,7.87,7.77,7.78,480
20121201|2012-09-13 09:30,13,7.77,7.83,7.77,7.83,280
20121201|2012-09-13 10:00,13,7.82,7.83,7.78,7.8,96
20121201|2012-09-13 10:30,13,7.8,7.86,7.77,7.78,1146
20121201|2012-09-14 01:00,14,7.95,7.95,7.85,7.9,270
20121201|2012-09-14 01:30,14,7.87,7.87,7.87,7.87,3
20121201|2012-09-14 02:00,14,7.88,7.9,7.75,7.75,502
20121201|2012-09-14 02:30,14,7.74,7.78,7.71,7.77,325
20121201|2012-09-14 03:00,14,7.77,7.8,7.75,7.77,452
20121201|2012-09-14 03:30,14,7.77,7.81,7.77,7.78,210
20121201|2012-09-14 04:00,14,7.8,7.82,7.8,7.81,269
20121201|2012-09-14 04:30,14,7.81,7.83,7.8,7.82,502
20121201|2012-09-14 05:00,14,7.83,7.85,7.83,7.85,196
20121201|2012-09-14 05:30,14,7.85,7.86,7.83,7.83,27
20121201|2012-09-14 06:00,14,7.82,7.82,7.79,7.81,143
20121201|2012-09-14 06:30,14,7.8,7.8,7.75,7.75,352
20121201|2012-09-14 07:00,14,7.76,7.76,7.74,7.75,78
20121201|2012-09-14 07:30,14,7.75,7.75,7.74,7.75,204
20121201|2012-09-14 08:00,14,7.75,7.75,7.65,7.71,953
20121201|2012-09-14 08:30,14,7.7,7.7,7.67,7.67,317
20121201|2012-09-14 09:00,14,7.67,7.71,7.67,7.68,439
20121201|2012-09-14 09:30,14,7.7,7.7,7.55,7.59,1111
20121201|2012-09-14 10:00,14,7.62,7.66,7.6,7.62,675
20121201|2012-09-14 10:30,14,7.62,7.62,7.41,7.42,2272
20121201|2012-09-17 01:00,17,7.35,7.55,7.3,7.45,688
20121201|2012-09-17 01:30,17,7.47,7.53,7.47,7.47,508
20121201|2012-09-17 02:00,17,7.46,7.49,7.37,7.37,588
20121201|2012-09-17 02:30,17,7.38,7.46,7.36,7.45,341
20121201|2012-09-17 03:00,17,7.45,7.45,7.44,7.44,184
20121201|2012-09-17 03:30,17,7.45,7.45,7.41,7.41,221
20121201|2012-09-17 04:00,17,7.4,7.4,7.35,7.38,345
20121201|2012-09-17 04:30,17,7.39,7.42,7.36,7.4,447
20121201|2012-09-17 05:00,17,7.38,7.38,7.34,7.35,487
20121201|2012-09-17 05:30,17,7.37,7.37,7.34,7.35,184
20121201|2012-09-17 06:00,17,7.35,7.36,7.34,7.36,240
20121201|2012-09-17 06:30,17,7.37,7.4,7.37,7.38,261
20121201|2012-09-17 07:00,17,7.36,7.39,7.35,7.38,112
20121201|2012-09-17 07:30,17,7.35,7.4,7.35,7.37,344
20121201|2012-09-17 08:00,17,7.39,7.48,7.39,7.47,661
20121201|2012-09-17 08:30,17,7.48,7.48,7.44,7.44,117
20121201|2012-09-17 09:00,17,7.43,7.44,7.41,7.41,98
20121201|2012-09-17 09:30,17,7.42,7.43,7.26,7.27,1919
20121201|2012-09-17 10:00,17,7.27,7.37,7.27,7.33,359
20121201|2012-09-17 10:30,17,7.34,7.42,7.34,7.4,749
20121201|2012-09-18 01:00,18,7.26,7.32,7.2,7.27,917
20121201|2012-09-18 01:30,18,7.27,7.34,7.27,7.32,344
20121201|2012-09-18 02:00,18,7.32,7.32,7.29,7.3,83
20121201|2012-09-18 02:30,18,7.32,7.33,7.29,7.3,238
20121201|2012-09-18 03:00,18,7.29,7.31,7.29,7.31,41
20121201|2012-09-18 03:30,18,7.3,7.31,7.3,7.3,62
20121201|2012-09-18 04:00,18,7.3,7.4,7.3,7.38,974
20121201|2012-09-18 04:30,18,7.38,7.44,7.37,7.39,279
20121201|2012-09-18 05:00,18,7.4,7.44,7.4,7.44,368
20121201|2012-09-18 05:30,18,7.44,7.44,7.4,7.43,311
20121201|2012-09-18 06:00,18,7.42,7.44,7.41,7.42,113
20121201|2012-09-18 06:30,18,7.42,7.42,7.37,7.37,387
20121201|2012-09-18 07:00,18,7.39,7.39,7.37,7.37,49
20121201|2012-09-18 07:30,18,7.38,7.41,7.38,7.38,206
20121201|2012-09-18 08:00,18,7.39,7.45,7.38,7.43,287
20121201|2012-09-18 08:30,18,7.44,7.51,7.43,7.5,425
20121201|2012-09-18 09:00,18,7.51,7.54,7.48,7.48,299
20121201|2012-09-18 09:30,18,7.49,7.53,7.49,7.52,296
20121201|2012-09-18 10:00,18,7.52,7.53,7.51,7.51,143
20121201|2012-09-18 10:30,18,7.53,7.53,7.46,7.47,489
20121201|2012-09-19 01:00,19,7.48,7.48,7.41,7.45,379
20121201|2012-09-19 01:30,19,7.45,7.48,7.45,7.45,179
20121201|2012-09-19 02:00,19,7.45,7.48,7.43,7.45,144
20121201|2012-09-19 02:30,19,7.44,7.45,7.44,7.45,23
20121201|2012-09-19 03:00,19,7.45,7.46,7.45,7.45,149
20121201|2012-09-19 03:30,19,7.45,7.45,7.36,7.37,2030
20121201|2012-09-19 04:00,19,7.37,7.41,7.37,7.39,410
20121201|2012-09-19 04:30,19,7.39,7.39,7.34,7.35,502
20121201|2012-09-19 05:00,19,7.35,7.36,7.34,7.34,19
20121201|2012-09-19 05:30,19,7.35,7.35,7.31,7.35,206
20121201|2012-09-19 06:00,19,7.34,7.34,7.28,7.3,625
20121201|2012-09-19 06:30,19,7.3,7.3,7.28,7.29,42
20121201|2012-09-19 07:00,19,7.29,7.3,7.26,7.29,105
20121201|2012-09-19 07:30,19,7.29,7.37,7.28,7.35,575
20121201|2012-09-19 08:00,19,7.34,7.37,7.3,7.34,589
20121201|2012-09-19 08:30,19,7.35,7.35,7.29,7.3,258
20121201|2012-09-19 09:00,19,7.31,7.37,7.29,7.32,450
20121201|2012-09-19 09:30,19,7.33,7.41,7.33,7.37,656
20121201|2012-09-19 10:00,19,7.37,7.63,7.37,7.61,2659
20121201|2012-09-19 10:30,19,7.58,7.63,7.54,7.58,1796
20121201|2012-09-20 01:00,20,7.55,7.64,7.47,7.58,421
20121201|2012-09-20 01:30,20,7.58,7.6,7.54,7.55,484
20121201|2012-09-20 02:00,20,7.56,7.56,7.51,7.56,570
20121201|2012-09-20 02:30,20,7.55,7.55,7.52,7.54,276
20121201|2012-09-20 03:00,20,7.54,7.54,7.51,7.54,176
20121201|2012-09-20 03:30,20,7.54,7.57,7.54,7.56,167
20121201|2012-09-20 04:00,20,7.54,7.56,7.53,7.56,529
20121201|2012-09-20 04:30,20,7.56,7.56,7.55,7.56,120
20121201|2012-09-20 05:00,20,7.55,7.55,7.53,7.53,125
20121201|2012-09-20 05:30,20,7.54,7.54,7.49,7.52,288
20121201|2012-09-20 06:00,20,7.52,7.55,7.48,7.55,144
20121201|2012-09-20 06:30,20,7.55,7.6,7.55,7.58,230
20121201|2012-09-20 07:00,20,7.58,7.61,7.58,7.58,237
20121201|2012-09-20 07:30,20,7.57,7.59,7.57,7.59,152
20121201|2012-09-20 08:00,20,7.59,7.62,7.56,7.57,408
20121201|2012-09-20 08:30,20,7.58,7.6,7.58,7.6,24
20121201|2012-09-20 09:00,20,7.61,7.62,7.58,7.58,149
20121201|2012-09-20 09:30,20,7.6,7.69,7.6,7.69,730
20121201|2012-09-20 10:00,20,7.67,7.7,7.67,7.7,281
20121201|2012-09-20 10:30,20,7.7,7.74,7.64,7.64,1672
20121201|2012-09-21 01:00,21,7.74,7.75,7.63,7.63,521
20121201|2012-09-21 01:30,21,7.61,7.63,7.58,7.62,263
20121201|2012-09-21 02:00,21,7.63,7.64,7.55,7.55,188
20121201|2012-09-21 02:30,21,7.56,7.56,7.45,7.5,1453
20121201|2012-09-21 03:00,21,7.5,7.52,7.46,7.47,558
20121201|2012-09-21 03:30,21,7.47,7.52,7.47,7.51,475
20121201|2012-09-21 04:00,21,7.49,7.52,7.44,7.44,443
20121201|2012-09-21 04:30,21,7.43,7.45,7.4,7.4,329
20121201|2012-09-21 05:00,21,7.4,7.42,7.39,7.41,288
20121201|2012-09-21 05:30,21,7.43,7.48,7.43,7.47,324
20121201|2012-09-21 06:00,21,7.47,7.48,7.42,7.43,288
20121201|2012-09-21 06:30,21,7.45,7.45,7.4,7.4,129
20121201|2012-09-21 07:00,21,7.38,7.41,7.37,7.38,240
20121201|2012-09-21 07:30,21,7.4,7.44,7.39,7.43,138
20121201|2012-09-21 08:00,21,7.43,7.44,7.41,7.42,217
20121201|2012-09-21 08:30,21,7.42,7.44,7.39,7.41,235
20121201|2012-09-21 09:00,21,7.41,7.44,7.4,7.42,92
20121201|2012-09-21 09:30,21,7.44,7.49,7.44,7.48,220
20121201|2012-09-21 10:00,21,7.48,7.48,7.46,7.48,71
20121201|2012-09-21 10:30,21,7.47,7.52,7.43,7.43,991
20121201|2012-09-24 01:00,24,7.35,7.45,7.31,7.42,410
20121201|2012-09-24 01:30,24,7.38,7.41,7.36,7.39,405
20121201|2012-09-24 02:00,24,7.39,7.41,7.32,7.32,593
20121201|2012-09-24 02:30,24,7.35,7.36,7.33,7.34,594
20121201|2012-09-24 03:00,24,7.34,7.38,7.34,7.35,197
20121201|2012-09-24 03:30,24,7.34,7.38,7.29,7.32,758
20121201|2012-09-24 04:00,24,7.31,7.32,7.3,7.32,156
20121201|2012-09-24 04:30,24,7.32,7.34,7.32,7.33,88
20121201|2012-09-24 05:00,24,7.34,7.34,7.33,7.34,88
20121201|2012-09-24 05:30,24,7.34,7.34,7.33,7.34,125
20121201|2012-09-24 06:00,24,7.33,7.34,7.33,7.34,37
20121201|2012-09-24 06:30,24,7.34,7.34,7.33,7.33,56
20121201|2012-09-24 07:00,24,7.34,7.34,7.32,7.32,52
20121201|2012-09-24 07:30,24,7.32,7.32,7.3,7.3,169
20121201|2012-09-24 08:00,24,7.31,7.31,7.26,7.28,470
20121201|2012-09-24 08:30,24,7.27,7.27,7.26,7.26,92
20121201|2012-09-24 09:00,24,7.28,7.29,7.24,7.24,573
20121201|2012-09-24 09:30,24,7.26,7.3,7.26,7.3,123
20121201|2012-09-24 10:00,24,7.29,7.35,7.29,7.35,317
20121201|2012-09-24 10:30,24,7.31,7.31,7.25,7.27,624
20121201|2012-09-25 01:00,25,7.23,7.27,7.16,7.18,424
20121201|2012-09-25 01:30,25,7.17,7.25,7.17,7.25,338
20121201|2012-09-25 02:00,25,7.25,7.26,7.23,7.24,225
20121201|2012-09-25 02:30,25,7.24,7.31,7.24,7.24,1015
20121201|2012-09-25 03:00,25,7.26,7.29,7.25,7.29,147
20121201|2012-09-25 03:30,25,7.29,7.3,7.25,7.25,353
20121201|2012-09-25 04:00,25,7.27,7.27,7.26,7.27,182
20121201|2012-09-25 04:30,25,7.27,7.29,7.27,7.27,97
20121201|2012-09-25 05:00,25,7.26,7.38,7.26,7.33,579
20121201|2012-09-25 05:30,25,7.33,7.36,7.31,7.35,464
20121201|2012-09-25 06:00,25,7.36,7.42,7.36,7.37,1065
20121201|2012-09-25 06:30,25,7.37,7.38,7.35,7.35,147
20121201|2012-09-25 07:00,25,7.36,7.4,7.36,7.39,177
20121201|2012-09-25 07:30,25,7.4,7.41,7.34,7.35,681
20121201|2012-09-25 08:00,25,7.35,7.36,7.35,7.36,117
20121201|2012-09-25 08:30,25,7.36,7.38,7.36,7.38,50
20121201|2012-09-25 09:00,25,7.38,7.4,7.37,7.4,151
20121201|2012-09-25 09:30,25,7.39,7.41,7.39,7.4,174
20121201|2012-09-25 10:00,25,7.4,7.44,7.4,7.43,477
20121201|2012-09-25 10:30,25,7.44,7.5,7.42,7.48,746
20121201|2012-09-26 01:00,26,7.38,7.43,7.34,7.34,342
20121201|2012-09-26 01:30,26,7.34,7.38,7.33,7.38,362
20121201|2012-09-26 02:00,26,7.36,7.37,7.34,7.36,281
20121201|2012-09-26 02:30,26,7.36,7.4,7.35,7.4,188
20121201|2012-09-26 03:00,26,7.37,7.42,7.37,7.4,818
20121201|2012-09-26 03:30,26,7.4,7.41,7.36,7.38,530
20121201|2012-09-26 04:00,26,7.37,7.38,7.37,7.38,83
20121201|2012-09-26 04:30,26,7.38,7.39,7.37,7.39,100
20121201|2012-09-26 05:00,26,7.4,7.41,7.4,7.41,95
20121201|2012-09-26 05:30,26,7.41,7.43,7.41,7.43,88
20121201|2012-09-26 06:00,26,7.43,7.46,7.4,7.43,959
20121201|2012-09-26 06:30,26,7.43,7.43,7.43,7.43,15
20121201|2012-09-26 07:00,26,7.42,7.43,7.42,7.42,251
20121201|2012-09-26 07:30,26,7.41,7.44,7.41,7.44,199
20121201|2012-09-26 08:00,26,7.43,7.52,7.43,7.5,758
20121201|2012-09-26 08:30,26,7.51,7.56,7.5,7.55,564
20121201|2012-09-26 09:00,26,7.55,7.57,7.5,7.51,617
20121201|2012-09-26 09:30,26,7.52,7.53,7.5,7.5,444
20121201|2012-09-26 10:00,26,7.52,7.65,7.52,7.61,664
20121201|2012-09-26 10:30,26,7.65,7.65,7.61,7.61,464
20121201|2012-09-27 01:00,27,7.63,7.63,7.55,7.57,161
20121201|2012-09-27 01:30,27,7.56,7.59,7.54,7.55,606
20121201|2012-09-27 02:00,27,7.57,7.58,7.55,7.55,390
20121201|2012-09-27 02:30,27,7.56,7.57,7.56,7.56,67
20121201|2012-09-27 03:00,27,7.56,7.57,7.55,7.56,67
20121201|2012-09-27 03:30,27,7.57,7.62,7.54,7.55,805
20121201|2012-09-27 04:00,27,7.55,7.58,7.53,7.54,604
20121201|2012-09-27 04:30,27,7.55,7.6,7.55,7.6,136
20121201|2012-09-27 05:00,27,7.59,7.59,7.58,7.59,59
20121201|2012-09-27 05:30,27,7.59,7.59,7.58,7.59,85
20121201|2012-09-27 06:00,27,7.58,7.75,7.58,7.67,899
20121201|2012-09-27 06:30,27,7.68,7.75,7.68,7.68,284
20121201|2012-09-27 07:00,27,7.67,7.67,7.59,7.65,435
20121201|2012-09-27 07:30,27,7.64,7.67,7.62,7.65,408
20121201|2012-09-27 08:00,27,7.66,7.66,7.63,7.63,33
20121201|2012-09-27 08:30,27,7.63,7.63,7.58,7.61,182
20121201|2012-09-27 09:00,27,7.61,7.65,7.61,7.65,239
20121201|2012-09-27 09:30,27,7.66,7.7,7.66,7.7,343
20121201|2012-09-27 10:00,27,7.66,7.72,7.66,7.72,275
20121201|2012-09-27 10:30,27,7.7,7.9,7.7,7.85,2865
20121201|2012-09-28 01:00,28,7.8,7.96,7.76,7.96,643
20121201|2012-09-28 01:30,28,7.96,8.04,7.96,8,693
20121201|2012-09-28 02:00,28,7.99,8.01,7.94,8.01,186
20121201|2012-09-28 02:30,28,8.01,8.02,8.01,8.01,54
20121201|2012-09-28 03:00,28,8.01,8.01,7.95,7.95,485
20121201|2012-09-28 03:30,28,7.98,8.11,7.98,8.1,990
20121201|2012-09-28 04:00,28,8.09,8.09,8.04,8.06,289
20121201|2012-09-28 04:30,28,8.06,8.06,8.04,8.05,392
20121201|2012-09-28 05:00,28,8.06,8.06,8.03,8.03,482
20121201|2012-09-28 05:30,28,8.01,8.01,7.84,7.88,1646
20121201|2012-09-28 06:00,28,7.86,7.9,7.86,7.9,323
20121201|2012-09-28 06:30,28,7.9,7.9,7.9,7.9,67
20121201|2012-09-28 07:00,28,7.91,7.92,7.9,7.91,119
20121201|2012-09-28 07:30,28,7.91,7.91,7.85,7.85,310
20121201|2012-09-28 08:00,28,7.88,7.88,7.8,7.83,642
20121201|2012-09-28 08:30,28,7.83,7.85,7.83,7.84,155
20121201|2012-09-28 09:00,28,7.82,7.83,7.8,7.81,405
20121201|2012-09-28 09:30,28,7.81,7.84,7.77,7.84,382
20121201|2012-09-28 10:00,28,7.83,7.84,7.83,7.84,52
20121201|2012-09-28 10:30,28,7.84,7.97,7.83,7.95,908
20121201|2012-10-01 01:00,1,7.96,7.96,7.81,7.85,296
20121201|2012-10-01 01:30,1,7.89,7.91,7.89,7.91,145
20121201|2012-10-01 02:00,1,7.9,7.95,7.9,7.93,61
20121201|2012-10-01 02:30,1,7.91,7.93,7.9,7.92,197
20121201|2012-10-01 03:00,1,7.92,7.92,7.82,7.82,270
20121201|2012-10-01 03:30,1,7.83,7.87,7.83,7.84,104
20121201|2012-10-01 04:00,1,7.85,7.88,7.85,7.85,141
20121201|2012-10-01 04:30,1,7.86,7.86,7.84,7.84,77
20121201|2012-10-01 05:00,1,7.85,7.85,7.78,7.78,460
20121201|2012-10-01 05:30,1,7.8,7.81,7.73,7.76,597
20121201|2012-10-01 06:00,1,7.78,7.81,7.78,7.81,127
20121201|2012-10-01 06:30,1,7.8,7.8,7.79,7.8,65
20121201|2012-10-01 07:00,1,7.81,7.82,7.8,7.8,133
20121201|2012-10-01 07:30,1,7.8,7.85,7.8,7.85,252
20121201|2012-10-01 08:00,1,7.85,7.91,7.85,7.9,417
20121201|2012-10-01 08:30,1,7.87,7.87,7.84,7.84,53
20121201|2012-10-01 09:00,1,7.87,7.89,7.87,7.89,59
20121201|2012-10-01 09:30,1,7.89,7.92,7.89,7.92,374
20121201|2012-10-01 10:00,1,7.92,7.93,7.9,7.91,41
20121201|2012-10-01 10:30,1,7.91,7.98,7.91,7.93,937
20121201|2012-10-02 01:00,2,7.86,7.97,7.85,7.94,308
20121201|2012-10-02 01:30,2,7.91,7.91,7.81,7.83,294
20121201|2012-10-02 02:00,2,7.83,7.85,7.76,7.83,628
20121201|2012-10-02 02:30,2,7.84,7.88,7.84,7.88,214
20121201|2012-10-02 03:00,2,7.85,7.85,7.85,7.85,40
20121201|2012-10-02 03:30,2,7.87,7.87,7.83,7.83,76
20121201|2012-10-02 04:00,2,7.85,7.86,7.82,7.85,283
20121201|2012-10-02 04:30,2,7.86,7.88,7.85,7.88,261
20121201|2012-10-02 05:00,2,7.88,7.89,7.87,7.88,247
20121201|2012-10-02 05:30,2,7.87,7.88,7.87,7.88,14
20121201|2012-10-02 06:00,2,7.88,7.92,7.83,7.84,371
20121201|2012-10-02 06:30,2,7.84,7.86,7.83,7.86,124
20121201|2012-10-02 07:00,2,7.87,7.9,7.87,7.9,129
20121201|2012-10-02 07:30,2,7.9,7.9,7.89,7.89,35
20121201|2012-10-02 08:00,2,7.88,7.89,7.87,7.87,153
20121201|2012-10-02 08:30,2,7.89,7.93,7.89,7.91,88
20121201|2012-10-02 09:00,2,7.91,7.96,7.91,7.93,315
20121201|2012-10-02 09:30,2,7.92,7.96,7.91,7.91,346
20121201|2012-10-02 10:00,2,7.92,7.93,7.9,7.92,120
20121201|2012-10-02 10:30,2,7.91,7.93,7.87,7.87,682
20121201|2012-10-03 01:00,3,7.81,7.82,7.78,7.78,149
20121201|2012-10-03 01:30,3,7.78,7.79,7.7,7.78,188
20121201|2012-10-03 02:00,3,7.77,7.77,7.7,7.73,503
20121201|2012-10-03 02:30,3,7.73,7.75,7.73,7.75,29
20121201|2012-10-03 03:00,3,7.75,7.8,7.74,7.79,181
20121201|2012-10-03 03:30,3,7.77,7.77,7.74,7.74,45
20121201|2012-10-03 04:00,3,7.74,7.76,7.7,7.72,630
20121201|2012-10-03 04:30,3,7.71,7.73,7.66,7.71,423
20121201|2012-10-03 05:00,3,7.7,7.72,7.66,7.68,222
20121201|2012-10-03 05:30,3,7.69,7.69,7.67,7.68,163
20121201|2012-10-03 06:00,3,7.68,7.68,7.57,7.59,1019
20121201|2012-10-03 06:30,3,7.6,7.6,7.56,7.59,232
20121201|2012-10-03 07:00,3,7.6,7.6,7.57,7.59,419
20121201|2012-10-03 07:30,3,7.6,7.61,7.58,7.59,332
20121201|2012-10-03 08:00,3,7.59,7.66,7.57,7.65,743
20121201|2012-10-03 08:30,3,7.63,7.63,7.55,7.58,315
20121201|2012-10-03 09:00,3,7.59,7.6,7.56,7.56,144
20121201|2012-10-03 09:30,3,7.56,7.63,7.56,7.63,345
20121201|2012-10-03 10:00,3,7.62,7.62,7.6,7.61,45
20121201|2012-10-03 10:30,3,7.62,7.65,7.57,7.58,474
20121201|2012-10-04 01:00,4,7.57,7.69,7.57,7.64,155
20121201|2012-10-04 01:30,4,7.63,7.74,7.62,7.71,633
20121201|2012-10-04 02:00,4,7.71,7.71,7.69,7.69,567
20121201|2012-10-04 02:30,4,7.7,7.71,7.64,7.65,357
20121201|2012-10-04 03:00,4,7.65,7.76,7.65,7.71,1103
20121201|2012-10-04 03:30,4,7.74,7.77,7.71,7.72,226
20121201|2012-10-04 04:00,4,7.75,7.75,7.74,7.75,71
20121201|2012-10-04 04:30,4,7.75,7.76,7.75,7.76,112
20121201|2012-10-04 05:00,4,7.77,7.84,7.77,7.81,1655
20121201|2012-10-04 05:30,4,7.81,7.82,7.8,7.81,204
20121201|2012-10-04 06:00,4,7.83,7.88,7.83,7.85,444
20121201|2012-10-04 06:30,4,7.84,7.88,7.84,7.87,228
20121201|2012-10-04 07:00,4,7.85,7.86,7.79,7.8,212
20121201|2012-10-04 07:30,4,7.82,7.95,7.82,7.91,998
20121201|2012-10-04 08:00,4,7.9,7.95,7.9,7.93,467
20121201|2012-10-04 08:30,4,7.95,7.96,7.91,7.95,351
20121201|2012-10-04 09:00,4,7.95,8.01,7.88,7.88,1294
20121201|2012-10-04 09:30,4,7.88,7.9,7.63,7.7,5310
20121201|2012-10-04 10:00,4,7.69,7.71,7.56,7.59,1284
20121201|2012-10-04 10:30,4,7.6,7.7,7.55,7.63,1665
20121201|2012-10-05 01:00,5,7.64,7.72,7.5,7.67,625
20121201|2012-10-05 01:30,5,7.68,7.68,7.63,7.65,314
20121201|2012-10-05 02:00,5,7.66,7.66,7.61,7.61,236
20121201|2012-10-05 02:30,5,7.63,7.73,7.63,7.73,226
20121201|2012-10-05 03:00,5,7.7,7.81,7.7,7.74,844
20121201|2012-10-05 03:30,5,7.75,7.78,7.72,7.74,320
20121201|2012-10-05 04:00,5,7.75,7.76,7.75,7.76,20
20121201|2012-10-05 04:30,5,7.78,7.93,7.78,7.93,1690
20121201|2012-10-05 05:00,5,7.93,7.93,7.89,7.9,357
20121201|2012-10-05 05:30,5,7.9,7.91,7.84,7.84,360
20121201|2012-10-05 06:00,5,7.85,7.92,7.83,7.86,371
20121201|2012-10-05 06:30,5,7.87,7.87,7.87,7.87,1
20121201|2012-10-05 07:00,5,7.87,7.92,7.87,7.92,82
20121201|2012-10-05 07:30,5,7.91,8,7.91,7.99,858
20121201|2012-10-05 08:00,5,7.99,7.99,7.93,7.97,223
20121201|2012-10-05 08:30,5,7.98,7.98,7.87,7.87,235
20121201|2012-10-05 09:00,5,7.86,7.91,7.86,7.91,213
20121201|2012-10-05 09:30,5,7.92,7.92,7.84,7.84,200
20121201|2012-10-05 10:00,5,7.84,7.88,7.77,7.78,448
20121201|2012-10-05 10:30,5,7.8,7.85,7.78,7.8,386
20121201|2012-10-08 01:00,8,7.81,7.81,7.7,7.74,197
20121201|2012-10-08 01:30,8,7.73,7.77,7.72,7.77,123
20121201|2012-10-08 02:00,8,7.77,7.77,7.7,7.72,232
20121201|2012-10-08 02:30,8,7.73,7.74,7.71,7.71,118
20121201|2012-10-08 03:00,8,7.71,7.75,7.71,7.75,162
20121201|2012-10-08 03:30,8,7.75,7.81,7.75,7.79,474
20121201|2012-10-08 04:00,8,7.79,7.84,7.79,7.83,134
20121201|2012-10-08 04:30,8,7.82,7.82,7.81,7.81,6
20121201|2012-10-08 05:00,8,7.79,7.79,7.78,7.78,173
20121201|2012-10-08 05:30,8,7.78,7.78,7.76,7.76,94
20121201|2012-10-08 06:00,8,7.77,7.8,7.77,7.8,82
20121201|2012-10-08 06:30,8,7.81,7.82,7.8,7.8,72
20121201|2012-10-08 07:00,8,7.8,7.8,7.76,7.76,343
20121201|2012-10-08 07:30,8,7.77,7.8,7.77,7.8,182
20121201|2012-10-08 08:00,8,7.8,7.81,7.77,7.77,117
20121201|2012-10-08 08:30,8,7.79,7.8,7.79,7.8,19
20121201|2012-10-08 09:00,8,7.78,7.83,7.77,7.83,62
20121201|2012-10-08 09:30,8,7.84,7.94,7.84,7.88,543
20121201|2012-10-08 10:00,8,7.89,7.95,7.89,7.9,466
20121201|2012-10-08 10:30,8,7.9,7.93,7.9,7.92,290
20121201|2012-10-09 01:00,9,7.92,8,7.92,7.92,116
20121201|2012-10-09 01:30,9,7.94,8.02,7.94,7.98,1038
20121201|2012-10-09 02:00,9,7.97,7.97,7.95,7.96,657
20121201|2012-10-09 02:30,9,7.95,7.96,7.89,7.9,648
20121201|2012-10-09 03:00,9,7.91,7.92,7.88,7.92,81
20121201|2012-10-09 03:30,9,7.91,7.92,7.9,7.92,106
20121201|2012-10-09 04:00,9,7.93,7.94,7.9,7.91,342
20121201|2012-10-09 04:30,9,7.92,7.94,7.92,7.93,61
20121201|2012-10-09 05:00,9,7.93,7.93,7.93,7.93,1
20121201|2012-10-09 05:30,9,7.93,7.93,7.91,7.91,11
20121201|2012-10-09 06:00,9,7.91,7.91,7.91,7.91,1
20121201|2012-10-09 06:30,9,7.92,7.93,7.91,7.92,249
20121201|2012-10-09 07:00,9,7.93,7.94,7.91,7.93,219
20121201|2012-10-09 07:30,9,7.93,7.94,7.88,7.91,567
20121201|2012-10-09 08:00,9,7.91,7.91,7.86,7.88,508
20121201|2012-10-09 08:30,9,7.87,7.87,7.83,7.84,367
20121201|2012-10-09 09:00,9,7.84,7.87,7.83,7.85,175
20121201|2012-10-09 09:30,9,7.86,7.86,7.84,7.84,114
20121201|2012-10-09 10:00,9,7.85,7.9,7.85,7.88,210
20121201|2012-10-09 10:30,9,7.88,7.89,7.88,7.89,222
20121201|2012-10-10 01:00,10,7.87,7.87,7.87,7.87,19
20121201|2012-10-10 01:30,10,7.85,7.89,7.8,7.85,517
20121201|2012-10-10 02:00,10,7.85,7.87,7.84,7.84,19
20121201|2012-10-10 02:30,10,7.84,7.84,7.84,7.84,29
20121201|2012-10-10 03:00,10,7.84,7.84,7.83,7.83,27
20121201|2012-10-10 03:30,10,7.83,7.83,7.75,7.75,619
20121201|2012-10-10 04:00,10,7.75,7.78,7.73,7.76,299
20121201|2012-10-10 04:30,10,7.76,7.79,7.73,7.77,420
20121201|2012-10-10 05:00,10,7.77,7.77,7.73,7.75,218
20121201|2012-10-10 05:30,10,7.76,7.77,7.75,7.76,119
20121201|2012-10-10 06:00,10,7.75,7.75,7.68,7.7,795
20121201|2012-10-10 06:30,10,7.71,7.73,7.71,7.73,149
20121201|2012-10-10 07:00,10,7.74,7.74,7.7,7.7,116
20121201|2012-10-10 07:30,10,7.7,7.72,7.68,7.68,448
20121201|2012-10-10 08:00,10,7.68,7.7,7.63,7.63,1215
20121201|2012-10-10 08:30,10,7.64,7.67,7.64,7.66,243
20121201|2012-10-10 09:00,10,7.69,7.81,7.68,7.8,1626
20121201|2012-10-10 09:30,10,7.79,7.79,7.74,7.76,164
20121201|2012-10-10 10:00,10,7.77,7.77,7.7,7.74,212
20121201|2012-10-10 10:30,10,7.75,7.76,7.7,7.71,810
20121201|2012-10-11 01:00,11,7.73,7.73,7.64,7.67,131
20121201|2012-10-11 01:30,11,7.67,7.69,7.66,7.68,228
20121201|2012-10-11 02:00,11,7.67,7.76,7.67,7.75,893
20121201|2012-10-11 02:30,11,7.72,7.75,7.69,7.7,243
20121201|2012-10-11 03:00,11,7.7,7.7,7.67,7.67,233
20121201|2012-10-11 03:30,11,7.67,7.68,7.62,7.62,499
20121201|2012-10-11 04:00,11,7.63,7.71,7.63,7.67,364
20121201|2012-10-11 04:30,11,7.69,7.74,7.69,7.73,200
20121201|2012-10-11 05:00,11,7.7,7.7,7.66,7.66,130
20121201|2012-10-11 05:30,11,7.68,7.68,7.67,7.67,7
20121201|2012-10-11 06:00,11,7.67,7.69,7.66,7.67,123
20121201|2012-10-11 06:30,11,7.67,7.68,7.66,7.68,52
20121201|2012-10-11 07:00,11,7.67,7.7,7.67,7.7,76
20121201|2012-10-11 07:30,11,7.72,7.77,7.72,7.76,468
20121201|2012-10-11 08:00,11,7.76,7.78,7.75,7.77,109
20121201|2012-10-11 08:30,11,7.77,7.78,7.75,7.75,343
20121201|2012-10-11 09:00,11,7.75,7.78,7.75,7.78,331
20121201|2012-10-11 09:30,11,7.79,7.8,7.77,7.79,619
20121201|2012-10-11 10:00,11,7.78,7.83,7.77,7.77,1132
20121201|2012-10-11 10:30,11,7.79,7.83,7.79,7.83,261
20121201|2012-10-12 01:00,12,7.81,7.81,7.75,7.75,186
20121201|2012-10-12 01:30,12,7.78,7.79,7.76,7.76,17
20121201|2012-10-12 02:00,12,7.77,7.88,7.77,7.88,796
20121201|2012-10-12 02:30,12,7.87,7.92,7.84,7.88,830
20121201|2012-10-12 03:00,12,7.88,7.88,7.81,7.83,364
20121201|2012-10-12 03:30,12,7.81,7.82,7.79,7.79,90
20121201|2012-10-12 04:00,12,7.8,7.8,7.76,7.78,296
20121201|2012-10-12 04:30,12,7.78,7.8,7.78,7.8,63
20121201|2012-10-12 05:00,12,7.79,7.81,7.79,7.81,95
20121201|2012-10-12 05:30,12,7.81,7.81,7.8,7.8,59
20121201|2012-10-12 06:00,12,7.81,7.84,7.81,7.83,351
20121201|2012-10-12 06:30,12,7.82,7.82,7.8,7.8,7
20121201|2012-10-12 07:00,12,7.81,7.81,7.78,7.79,400
20121201|2012-10-12 07:30,12,7.78,7.78,7.73,7.76,495
20121201|2012-10-12 08:00,12,7.76,7.81,7.75,7.75,111
20121201|2012-10-12 08:30,12,7.78,7.82,7.78,7.81,130
20121201|2012-10-12 09:00,12,7.81,7.84,7.81,7.84,103
20121201|2012-10-12 09:30,12,7.83,7.83,7.8,7.8,67
20121201|2012-10-12 10:00,12,7.77,7.81,7.77,7.8,69
20121201|2012-10-12 10:30,12,7.79,7.85,7.77,7.84,916
20121201|2012-10-15 01:00,15,7.8,7.8,7.6,7.72,459
20121201|2012-10-15 01:30,15,7.7,7.73,7.7,7.73,17
20121201|2012-10-15 02:00,15,7.72,7.75,7.7,7.71,148
20121201|2012-10-15 02:30,15,7.7,7.73,7.7,7.73,143
20121201|2012-10-15 03:00,15,7.71,7.71,7.68,7.68,225
20121201|2012-10-15 03:30,15,7.67,7.69,7.67,7.67,144
20121201|2012-10-15 04:00,15,7.67,7.7,7.66,7.7,246
20121201|2012-10-15 04:30,15,7.7,7.72,7.69,7.69,101
20121201|2012-10-15 05:00,15,7.7,7.7,7.66,7.66,305
20121201|2012-10-15 05:30,15,7.67,7.73,7.67,7.72,130
20121201|2012-10-15 06:00,15,7.72,7.77,7.72,7.77,150
20121201|2012-10-15 06:30,15,7.75,7.78,7.75,7.77,289
20121201|2012-10-15 07:00,15,7.75,7.75,7.7,7.7,169
20121201|2012-10-15 07:30,15,7.7,7.72,7.68,7.68,236
20121201|2012-10-15 08:00,15,7.68,7.7,7.67,7.7,229
20121201|2012-10-15 08:30,15,7.7,7.7,7.68,7.69,485
20121201|2012-10-15 09:00,15,7.69,7.71,7.68,7.71,317
20121201|2012-10-15 09:30,15,7.7,7.71,7.68,7.68,182
20121201|2012-10-15 10:00,15,7.68,7.7,7.68,7.68,74
20121201|2012-10-15 10:30,15,7.7,7.7,7.68,7.7,430
20121201|2012-10-16 01:00,16,7.65,7.88,7.65,7.83,556
20121201|2012-10-16 01:30,16,7.83,7.85,7.79,7.79,563
20121201|2012-10-16 02:00,16,7.79,7.81,7.76,7.79,916
20121201|2012-10-16 02:30,16,7.79,7.84,7.79,7.81,306
20121201|2012-10-16 03:00,16,7.81,7.81,7.77,7.8,438
20121201|2012-10-16 03:30,16,7.8,7.81,7.79,7.8,261
20121201|2012-10-16 04:00,16,7.79,7.8,7.79,7.8,292
20121201|2012-10-16 04:30,16,7.79,7.81,7.79,7.8,199
20121201|2012-10-16 05:00,16,7.8,7.88,7.8,7.82,409
20121201|2012-10-16 05:30,16,7.82,7.89,7.82,7.85,212
20121201|2012-10-16 06:00,16,7.86,7.87,7.86,7.87,149
20121201|2012-10-16 06:30,16,7.86,7.94,7.85,7.94,464
20121201|2012-10-16 07:00,16,7.94,7.96,7.89,7.94,1661
20121201|2012-10-16 07:30,16,7.92,7.93,7.88,7.89,408
20121201|2012-10-16 08:00,16,7.9,7.95,7.9,7.93,419
20121201|2012-10-16 08:30,16,7.91,7.92,7.9,7.91,150
20121201|2012-10-16 09:00,16,7.92,7.94,7.91,7.93,478
20121201|2012-10-16 09:30,16,7.94,7.99,7.94,7.99,654
20121201|2012-10-16 10:00,16,7.99,7.99,7.96,7.97,291
20121201|2012-10-16 10:30,16,7.98,8.01,7.96,8.01,1788
20121201|2012-10-17 01:00,17,8,8.24,8,8.18,1956
20121201|2012-10-17 01:30,17,8.18,8.19,8.12,8.17,604
20121201|2012-10-17 02:00,17,8.17,8.32,8.17,8.22,2745
20121201|2012-10-17 02:30,17,8.23,8.27,8.2,8.25,409
20121201|2012-10-17 03:00,17,8.25,8.26,8.23,8.25,447
20121201|2012-10-17 03:30,17,8.25,8.25,8.2,8.24,348
20121201|2012-10-17 04:00,17,8.25,8.26,8.23,8.23,114
20121201|2012-10-17 04:30,17,8.24,8.26,8.23,8.24,257
20121201|2012-10-17 05:00,17,8.24,8.24,8.21,8.24,213
20121201|2012-10-17 05:30,17,8.24,8.24,8.2,8.2,152
20121201|2012-10-17 06:00,17,8.2,8.21,8.18,8.19,273
20121201|2012-10-17 06:30,17,8.18,8.2,8.17,8.17,262
20121201|2012-10-17 07:00,17,8.18,8.19,8.17,8.19,54
20121201|2012-10-17 07:30,17,8.19,8.25,8.18,8.22,869
20121201|2012-10-17 08:00,17,8.22,8.22,8.19,8.22,198
20121201|2012-10-17 08:30,17,8.22,8.22,8.19,8.22,164
20121201|2012-10-17 09:00,17,8.23,8.26,8.23,8.26,375
20121201|2012-10-17 09:30,17,8.25,8.25,8.22,8.22,143
20121201|2012-10-17 10:00,17,8.21,8.25,8.21,8.24,120
20121201|2012-10-17 10:30,17,8.23,8.29,8.23,8.29,1013
20121201|2012-10-18 01:00,18,8.32,8.32,8.26,8.27,190
20121201|2012-10-18 01:30,18,8.28,8.28,8.25,8.25,208
20121201|2012-10-18 02:00,18,8.25,8.25,8.14,8.15,829
20121201|2012-10-18 02:30,18,8.17,8.22,8.17,8.2,242
20121201|2012-10-18 03:00,18,8.2,8.2,8.15,8.16,452
20121201|2012-10-18 03:30,18,8.16,8.2,8.16,8.2,135
20121201|2012-10-18 04:00,18,8.2,8.2,8.19,8.2,96
20121201|2012-10-18 04:30,18,8.21,8.21,8.17,8.18,237
20121201|2012-10-18 05:00,18,8.18,8.19,8.16,8.19,439
20121201|2012-10-18 05:30,18,8.18,8.18,8.11,8.11,241
20121201|2012-10-18 06:00,18,8.12,8.13,8.06,8.06,1125
20121201|2012-10-18 06:30,18,8.06,8.1,8.06,8.1,515
20121201|2012-10-18 07:00,18,8.08,8.09,8.06,8.08,181
20121201|2012-10-18 07:30,18,8.08,8.11,8.07,8.07,383
20121201|2012-10-18 08:00,18,8.07,8.07,8.01,8.06,700
20121201|2012-10-18 08:30,18,8.07,8.07,8.01,8.04,314
20121201|2012-10-18 09:00,18,8.03,8.04,8.01,8.01,75
20121201|2012-10-18 09:30,18,8.01,8.06,8,8.06,340
20121201|2012-10-18 10:00,18,8.06,8.11,8.05,8.11,437
20121201|2012-10-18 10:30,18,8.11,8.11,8.07,8.08,482
20121201|2012-10-19 01:00,19,8.15,8.18,8.1,8.14,305
20121201|2012-10-19 01:30,19,8.14,8.17,8.11,8.11,385
20121201|2012-10-19 02:00,19,8.11,8.14,8.11,8.14,28
20121201|2012-10-19 02:30,19,8.14,8.18,8.14,8.18,45
20121201|2012-10-19 03:00,19,8.16,8.25,8.16,8.18,643
20121201|2012-10-19 03:30,19,8.21,8.21,8.14,8.15,148
20121201|2012-10-19 04:00,19,8.16,8.2,8.16,8.2,115
20121201|2012-10-19 04:30,19,8.2,8.22,8.17,8.17,159
20121201|2012-10-19 05:00,19,8.16,8.18,8.16,8.18,23
20121201|2012-10-19 05:30,19,8.17,8.18,8.16,8.18,18
20121201|2012-10-19 06:00,19,8.17,8.17,8.16,8.17,37
20121201|2012-10-19 06:30,19,8.19,8.19,8.18,8.19,47
20121201|2012-10-19 07:00,19,8.2,8.22,8.17,8.18,185
20121201|2012-10-19 07:30,19,8.18,8.21,8.18,8.21,265
20121201|2012-10-19 08:00,19,8.21,8.22,8.17,8.2,132
20121201|2012-10-19 08:30,19,8.2,8.21,8.18,8.18,156
20121201|2012-10-19 09:00,19,8.17,8.17,8.05,8.06,560
20121201|2012-10-19 09:30,19,8.05,8.06,7.83,7.9,1463
20121201|2012-10-19 10:00,19,7.91,7.95,7.9,7.92,834
20121201|2012-10-19 10:30,19,7.93,8,7.93,7.93,734
20121201|2012-10-22 01:00,22,8.04,8.04,7.9,7.92,151
20121201|2012-10-22 01:30,22,7.95,8,7.95,7.96,168
20121201|2012-10-22 02:00,22,7.96,7.97,7.92,7.96,318
20121201|2012-10-22 02:30,22,7.96,8,7.94,7.94,186
20121201|2012-10-22 03:00,22,7.94,7.97,7.92,7.92,698
20121201|2012-10-22 03:30,22,7.94,7.98,7.92,7.98,145
20121201|2012-10-22 04:00,22,7.98,8.03,7.98,8,253
20121201|2012-10-22 04:30,22,8.03,8.03,7.97,7.97,99
20121201|2012-10-22 05:00,22,7.99,7.99,7.97,7.98,36
20121201|2012-10-22 05:30,22,7.98,7.98,7.98,7.98,22
20121201|2012-10-22 06:00,22,7.97,7.98,7.95,7.97,163
20121201|2012-10-22 06:30,22,7.97,7.98,7.95,7.98,208
20121201|2012-10-22 07:00,22,7.98,7.98,7.94,7.94,151
20121201|2012-10-22 07:30,22,7.95,7.95,7.9,7.92,475
20121201|2012-10-22 08:00,22,7.91,7.93,7.87,7.93,451
20121201|2012-10-22 08:30,22,7.92,7.92,7.84,7.85,1251
20121201|2012-10-22 09:00,22,7.85,7.9,7.85,7.87,344
20121201|2012-10-22 09:30,22,7.89,7.9,7.85,7.87,143
20121201|2012-10-22 10:00,22,7.87,7.88,7.87,7.88,120
20121201|2012-10-22 10:30,22,7.87,7.93,7.87,7.91,521
20121201|2012-10-23 01:00,23,7.86,7.87,7.83,7.84,707
20121201|2012-10-23 01:30,23,7.84,7.88,7.84,7.88,219
20121201|2012-10-23 02:00,23,7.89,7.9,7.87,7.88,88
20121201|2012-10-23 02:30,23,7.88,7.9,7.87,7.87,105
20121201|2012-10-23 03:00,23,7.87,7.9,7.87,7.9,89
20121201|2012-10-23 03:30,23,7.9,7.91,7.87,7.88,305
20121201|2012-10-23 04:00,23,7.89,7.91,7.89,7.9,149
20121201|2012-10-23 04:30,23,7.9,7.91,7.88,7.9,207
20121201|2012-10-23 05:00,23,7.89,7.92,7.89,7.9,411
20121201|2012-10-23 05:30,23,7.9,7.9,7.86,7.86,182
20121201|2012-10-23 06:00,23,7.87,7.88,7.85,7.86,124
20121201|2012-10-23 06:30,23,7.86,7.89,7.86,7.88,158
20121201|2012-10-23 07:00,23,7.87,7.88,7.84,7.84,287
20121201|2012-10-23 07:30,23,7.84,7.84,7.79,7.81,637
20121201|2012-10-23 08:00,23,7.81,7.84,7.8,7.83,381
20121201|2012-10-23 08:30,23,7.84,7.85,7.82,7.83,92
20121201|2012-10-23 09:00,23,7.82,7.84,7.8,7.81,429
20121201|2012-10-23 09:30,23,7.81,7.82,7.8,7.8,81
20121201|2012-10-23 10:00,23,7.82,7.85,7.82,7.84,379
20121201|2012-10-23 10:30,23,7.85,7.89,7.85,7.88,908
20121201|2012-10-24 01:00,24,7.83,7.9,7.8,7.9,173
20121201|2012-10-24 01:30,24,7.9,7.9,7.88,7.88,17
20121201|2012-10-24 02:00,24,7.87,7.91,7.84,7.91,195
20121201|2012-10-24 02:30,24,7.93,7.94,7.89,7.91,628
20121201|2012-10-24 03:00,24,7.92,7.93,7.84,7.85,193
20121201|2012-10-24 03:30,24,7.85,7.88,7.84,7.87,46
20121201|2012-10-24 04:00,24,7.87,7.87,7.84,7.86,197
20121201|2012-10-24 04:30,24,7.87,7.87,7.82,7.82,307
20121201|2012-10-24 05:00,24,7.81,7.85,7.81,7.84,105
20121201|2012-10-24 05:30,24,7.83,7.84,7.82,7.82,47
20121201|2012-10-24 06:00,24,7.83,7.83,7.8,7.81,330
20121201|2012-10-24 06:30,24,7.81,7.81,7.75,7.77,492
20121201|2012-10-24 07:00,24,7.78,7.78,7.76,7.77,208
20121201|2012-10-24 07:30,24,7.78,7.78,7.72,7.75,614
20121201|2012-10-24 08:00,24,7.75,7.76,7.74,7.75,108
20121201|2012-10-24 08:30,24,7.73,7.74,7.69,7.74,341
20121201|2012-10-24 09:00,24,7.73,7.74,7.7,7.7,110
20121201|2012-10-24 09:30,24,7.72,7.75,7.72,7.75,526
20121201|2012-10-24 10:00,24,7.75,7.77,7.73,7.73,336
20121201|2012-10-24 10:30,24,7.75,7.76,7.63,7.64,1963
20121201|2012-10-25 01:00,25,7.46,7.7,7.46,7.65,256
20121201|2012-10-25 01:30,25,7.64,7.64,7.51,7.53,1184
20121201|2012-10-25 02:00,25,7.53,7.58,7.52,7.58,353
20121201|2012-10-25 02:30,25,7.55,7.58,7.51,7.51,292
20121201|2012-10-25 03:00,25,7.53,7.54,7.51,7.53,361
20121201|2012-10-25 03:30,25,7.53,7.53,7.5,7.52,519
20121201|2012-10-25 04:00,25,7.53,7.56,7.5,7.56,645
20121201|2012-10-25 04:30,25,7.55,7.59,7.55,7.57,151
20121201|2012-10-25 05:00,25,7.57,7.62,7.57,7.6,833
20121201|2012-10-25 05:30,25,7.59,7.67,7.59,7.62,528
20121201|2012-10-25 06:00,25,7.61,7.65,7.61,7.65,257
20121201|2012-10-25 06:30,25,7.64,7.68,7.64,7.64,394
20121201|2012-10-25 07:00,25,7.64,7.67,7.63,7.63,441
20121201|2012-10-25 07:30,25,7.64,7.66,7.63,7.66,270
20121201|2012-10-25 08:00,25,7.66,7.67,7.64,7.65,128
20121201|2012-10-25 08:30,25,7.65,7.73,7.65,7.69,519
20121201|2012-10-25 09:00,25,7.7,7.71,7.67,7.69,174
20121201|2012-10-25 09:30,25,7.69,7.69,7.63,7.64,498
20121201|2012-10-25 10:00,25,7.64,7.67,7.63,7.67,128
20121201|2012-10-25 10:30,25,7.67,7.7,7.67,7.69,829
20121201|2012-10-26 01:00,26,7.74,7.74,7.62,7.66,92
20121201|2012-10-26 01:30,26,7.67,7.69,7.66,7.66,189
20121201|2012-10-26 02:00,26,7.65,7.65,7.59,7.6,347
20121201|2012-10-26 02:30,26,7.59,7.61,7.59,7.61,283
20121201|2012-10-26 03:00,26,7.6,7.6,7.55,7.55,1227
20121201|2012-10-26 03:30,26,7.57,7.57,7.54,7.55,709
20121201|2012-10-26 04:00,26,7.55,7.67,7.55,7.64,469
20121201|2012-10-26 04:30,26,7.65,7.66,7.65,7.66,142
20121201|2012-10-26 05:00,26,7.65,7.65,7.65,7.65,55
20121201|2012-10-26 05:30,26,7.66,7.69,7.65,7.66,119
20121201|2012-10-26 06:00,26,7.69,7.72,7.68,7.72,229
20121201|2012-10-26 06:30,26,7.73,7.73,7.69,7.7,164
20121201|2012-10-26 07:00,26,7.71,7.72,7.69,7.7,66
20121201|2012-10-26 07:30,26,7.7,7.78,7.69,7.77,728
20121201|2012-10-26 08:00,26,7.77,7.79,7.76,7.76,185
20121201|2012-10-26 08:30,26,7.75,7.76,7.74,7.76,100
20121201|2012-10-26 09:00,26,7.76,7.81,7.76,7.78,296
20121201|2012-10-26 09:30,26,7.81,7.89,7.81,7.89,624
20121201|2012-10-26 10:00,26,7.89,7.89,7.82,7.87,435
20121201|2012-10-26 10:30,26,7.86,7.92,7.85,7.88,1231
20121201|2012-10-29 02:00,29,7.85,7.96,7.84,7.84,499
20121201|2012-10-29 02:30,29,7.82,7.88,7.81,7.87,56
20121201|2012-10-29 03:00,29,7.86,7.86,7.78,7.85,489
20121201|2012-10-29 03:30,29,7.85,7.86,7.84,7.86,207
20121201|2012-10-29 04:00,29,7.86,7.86,7.85,7.86,104
20121201|2012-10-29 04:30,29,7.87,7.87,7.85,7.86,69
20121201|2012-10-29 05:00,29,7.86,7.93,7.85,7.93,187
20121201|2012-10-29 05:30,29,7.93,7.99,7.93,7.93,660
20121201|2012-10-29 06:00,29,7.94,8.05,7.94,8.02,1294
20121201|2012-10-29 06:30,29,8.02,8.03,7.95,7.95,714
20121201|2012-10-29 07:00,29,7.97,7.97,7.93,7.93,167
20121201|2012-10-29 07:30,29,7.94,7.97,7.94,7.97,98
20121201|2012-10-29 08:00,29,7.97,7.99,7.97,7.99,254
20121201|2012-10-29 08:30,29,7.98,8.02,7.97,8.02,422
20121201|2012-10-29 09:00,29,8.03,8.14,8.03,8.11,1473
20121201|2012-10-29 09:30,29,8.1,8.1,8.06,8.1,182
20121201|2012-10-29 10:00,29,8.09,8.14,8.08,8.08,560
20121201|2012-10-29 10:30,29,8.08,8.09,8.05,8.07,156
20121201|2012-10-29 11:00,29,8.07,8.09,8.06,8.09,166
20121201|2012-10-29 11:30,29,8.09,8.09,8,8.08,906
20121201|2012-10-30 02:00,30,8.09,8.09,8.01,8.06,150
20121201|2012-10-30 02:30,30,8.05,8.19,8.05,8.15,659
20121201|2012-10-30 03:00,30,8.17,8.17,8.12,8.15,668
20121201|2012-10-30 03:30,30,8.16,8.23,8.15,8.22,1869
20121201|2012-10-30 04:00,30,8.22,8.23,8.13,8.15,155
20121201|2012-10-30 04:30,30,8.19,8.19,8.15,8.17,94
20121201|2012-10-30 05:00,30,8.16,8.17,8.12,8.13,166
20121201|2012-10-30 05:30,30,8.14,8.17,8.14,8.16,98
20121201|2012-10-30 06:00,30,8.15,8.15,8.12,8.13,96
20121201|2012-10-30 06:30,30,8.13,8.13,8.1,8.11,109
20121201|2012-10-30 07:00,30,8.12,8.17,8.11,8.17,112
20121201|2012-10-30 07:30,30,8.14,8.17,8.1,8.16,143
20121201|2012-10-30 08:00,30,8.15,8.19,8.12,8.14,286
20121201|2012-10-30 08:30,30,8.16,8.18,8.13,8.16,184
20121201|2012-10-30 09:00,30,8.16,8.16,8.03,8.03,1228
20121201|2012-10-30 09:30,30,8.05,8.11,7.91,8.02,1777
20121201|2012-10-30 10:00,30,8.04,8.11,8.03,8.08,297
20121201|2012-10-30 10:30,30,8.1,8.12,8.09,8.09,339
20121201|2012-10-30 11:00,30,8.09,8.14,8.09,8.13,52
20121201|2012-10-30 11:30,30,8.12,8.16,8.1,8.15,519
20121201|2012-10-30 12:00,30,8.15,8.15,8.15,8.15,24
20121201|2012-10-31 02:00,31,8.05,8.13,8.05,8.07,276
20121201|2012-10-31 02:30,31,8.05,8.09,8,8.09,321
20121201|2012-10-31 03:00,31,8.09,8.18,8.09,8.16,447
20121201|2012-10-31 03:30,31,8.18,8.22,8.16,8.22,1201
20121201|2012-10-31 04:00,31,8.22,8.22,8.17,8.18,117
20121201|2012-10-31 04:30,31,8.18,8.22,8.14,8.16,1093
20121201|2012-10-31 05:00,31,8.16,8.23,8.11,8.15,1133
20121201|2012-10-31 05:30,31,8.12,8.15,8.1,8.12,549
20121201|2012-10-31 06:00,31,8.14,8.15,8.11,8.12,217
20121201|2012-10-31 06:30,31,8.15,8.16,8.12,8.14,170
20121201|2012-10-31 07:00,31,8.15,8.16,8.1,8.1,301
20121201|2012-10-31 07:30,31,8.12,8.13,8.1,8.11,36
20121201|2012-10-31 08:00,31,8.12,8.12,8.06,8.06,420
20121201|2012-10-31 08:30,31,8.08,8.1,8.06,8.09,361
20121201|2012-10-31 09:00,31,8.08,8.1,8.06,8.08,252
20121201|2012-10-31 09:30,31,8.1,8.14,8.09,8.1,661
20121201|2012-10-31 10:00,31,8.11,8.15,8.11,8.14,309
20121201|2012-10-31 10:30,31,8.14,8.16,8.14,8.15,109
20121201|2012-10-31 11:00,31,8.14,8.24,8.14,8.24,1854
20121201|2012-10-31 11:30,31,8.24,8.25,8.2,8.21,1259
20121201|2012-11-01 02:00,1,8.22,8.22,8.16,8.18,112
20121201|2012-11-01 02:30,1,8.17,8.17,8.13,8.15,302
20121201|2012-11-01 03:00,1,8.13,8.17,8.13,8.15,66
20121201|2012-11-01 03:30,1,8.15,8.17,8.14,8.15,115
20121201|2012-11-01 04:00,1,8.15,8.16,8.14,8.14,60
20121201|2012-11-01 04:30,1,8.15,8.16,8.14,8.14,107
20121201|2012-11-01 05:00,1,8.14,8.19,8.14,8.19,93
20121201|2012-11-01 05:30,1,8.15,8.22,8.15,8.22,429
20121201|2012-11-01 06:00,1,8.21,8.22,8.17,8.19,628
20121201|2012-11-01 06:30,1,8.2,8.22,8.18,8.22,94
20121201|2012-11-01 07:00,1,8.21,8.21,8.19,8.21,68
20121201|2012-11-01 07:30,1,8.2,8.24,8.19,8.21,480
20121201|2012-11-01 08:00,1,8.21,8.24,8.2,8.22,69
20121201|2012-11-01 08:30,1,8.2,8.22,8.19,8.22,374
20121201|2012-11-01 09:00,1,8.22,8.23,8.21,8.21,224
20121201|2012-11-01 09:30,1,8.21,8.22,8.2,8.2,116
20121201|2012-11-01 10:00,1,8.19,8.2,8.19,8.2,126
20121201|2012-11-01 10:30,1,8.2,8.2,8.12,8.15,378
20121201|2012-11-01 11:00,1,8.13,8.15,8.07,8.08,416
20121201|2012-11-01 11:30,1,8.09,8.1,8,8.03,1621
20121201|2012-11-01 12:00,1,8.03,8.03,8.03,8.03,19
20121201|2012-11-02 02:00,2,8.02,8.02,7.93,7.93,255
20121201|2012-11-02 02:30,2,7.93,8,7.92,7.97,53
20121201|2012-11-02 03:00,2,7.97,8,7.96,7.96,178
20121201|2012-11-02 03:30,2,7.97,7.99,7.96,7.99,157
20121201|2012-11-02 04:00,2,7.98,7.98,7.86,7.9,897
20121201|2012-11-02 04:30,2,7.9,7.96,7.89,7.95,587
20121201|2012-11-02 05:00,2,7.95,8.09,7.95,8.04,1603
20121201|2012-11-02 05:30,2,8.04,8.04,8.02,8.04,115
20121201|2012-11-02 06:00,2,8.04,8.04,8.03,8.03,45
20121201|2012-11-02 06:30,2,8.03,8.03,7.99,8,184
20121201|2012-11-02 07:00,2,8.01,8.01,7.98,7.98,111
20121201|2012-11-02 07:30,2,8,8.01,7.98,7.99,314
20121201|2012-11-02 08:00,2,8,8.04,8,8.04,369
20121201|2012-11-02 08:30,2,8.04,8.04,8.02,8.02,41
20121201|2012-11-02 09:00,2,8.02,8.02,8,8,162
20121201|2012-11-02 09:30,2,8,8.02,7.99,8.01,158
20121201|2012-11-02 10:00,2,8,8.01,7.99,8.01,60
20121201|2012-11-02 10:30,2,8.02,8.07,8.01,8.06,476
20121201|2012-11-02 11:00,2,8.04,8.14,8.04,8.1,699
20121201|2012-11-02 11:30,2,8.1,8.14,8.06,8.13,667
20121201|2012-11-05 01:00,5,8.18,8.21,7.85,8.01,287
20121201|2012-11-05 01:30,5,8.02,8.06,7.98,8,523
20121201|2012-11-05 02:00,5,8,8.03,7.98,7.98,365
20121201|2012-11-05 02:30,5,8,8,7.98,8,116
20121201|2012-11-05 03:00,5,8,8.04,7.99,8,681
20121201|2012-11-05 03:30,5,8,8.02,8,8.01,310
20121201|2012-11-05 04:00,5,8.02,8.1,8.02,8.1,895
20121201|2012-11-05 04:30,5,8.1,8.14,8.09,8.12,662
20121201|2012-11-05 05:00,5,8.12,8.12,8,8.07,538
20121201|2012-11-05 05:30,5,8.05,8.05,8.04,8.05,51
20121201|2012-11-05 06:00,5,8.07,8.1,8.07,8.07,157
20121201|2012-11-05 06:30,5,8.06,8.06,8.05,8.06,20
20121201|2012-11-05 07:00,5,8.07,8.07,8.06,8.06,20
20121201|2012-11-05 07:30,5,8.06,8.1,8.06,8.07,130
20121201|2012-11-05 08:00,5,8.06,8.09,8.05,8.09,49
20121201|2012-11-05 08:30,5,8.07,8.1,8.07,8.1,200
20121201|2012-11-05 09:00,5,8.11,8.11,8.09,8.1,161
20121201|2012-11-05 09:30,5,8.11,8.17,8.1,8.17,563
20121201|2012-11-05 10:00,5,8.17,8.24,8.17,8.21,1113
20121201|2012-11-05 10:30,5,8.21,8.27,8.21,8.25,1206
20121201|2012-11-06 01:00,6,8.3,8.46,8.28,8.34,831
20121201|2012-11-06 01:30,6,8.34,8.34,8.25,8.27,377
20121201|2012-11-06 02:00,6,8.26,8.27,8.22,8.25,676
20121201|2012-11-06 02:30,6,8.25,8.26,8.24,8.26,89
20121201|2012-11-06 03:00,6,8.27,8.27,8.24,8.25,466
20121201|2012-11-06 03:30,6,8.25,8.29,8.24,8.29,439
20121201|2012-11-06 04:00,6,8.28,8.29,8.27,8.27,170
20121201|2012-11-06 04:30,6,8.27,8.29,8.27,8.28,49
20121201|2012-11-06 05:00,6,8.28,8.28,8.25,8.25,145
20121201|2012-11-06 05:30,6,8.26,8.29,8.25,8.29,82
20121201|2012-11-06 06:00,6,8.28,8.29,8.28,8.28,31
20121201|2012-11-06 06:30,6,8.28,8.29,8.26,8.28,176
20121201|2012-11-06 07:00,6,8.29,8.32,8.29,8.3,268
20121201|2012-11-06 07:30,6,8.3,8.34,8.28,8.3,573
20121201|2012-11-06 08:00,6,8.29,8.3,8.28,8.3,165
20121201|2012-11-06 08:30,6,8.3,8.31,8.29,8.31,275
20121201|2012-11-06 09:00,6,8.3,8.34,8.3,8.32,482
20121201|2012-11-06 09:30,6,8.32,8.37,8.3,8.36,824
20121201|2012-11-06 10:00,6,8.36,8.36,8.32,8.34,94
20121201|2012-11-06 10:30,6,8.34,8.37,8.29,8.35,942
20121201|2012-11-07 01:00,7,8.37,8.4,8.25,8.35,556
20121201|2012-11-07 01:30,7,8.34,8.34,8.3,8.3,50
20121201|2012-11-07 02:00,7,8.33,8.33,8.26,8.26,462
20121201|2012-11-07 02:30,7,8.26,8.27,8.25,8.25,250
20121201|2012-11-07 03:00,7,8.27,8.28,8.25,8.28,175
20121201|2012-11-07 03:30,7,8.27,8.28,8.25,8.28,154
20121201|2012-11-07 04:00,7,8.26,8.28,8.26,8.28,11
20121201|2012-11-07 04:30,7,8.28,8.31,8.28,8.31,304
20121201|2012-11-07 05:00,7,8.29,8.29,8.27,8.29,429
20121201|2012-11-07 05:30,7,8.28,8.28,8.28,8.28,22
20121201|2012-11-07 06:00,7,8.27,8.28,8.26,8.27,112
20121201|2012-11-07 06:30,7,8.28,8.3,8.28,8.3,20
20121201|2012-11-07 07:00,7,8.31,8.31,8.29,8.29,29
20121201|2012-11-07 07:30,7,8.3,8.34,8.29,8.31,172
20121201|2012-11-07 08:00,7,8.3,8.31,8.28,8.28,15
20121201|2012-11-07 08:30,7,8.3,8.3,8.16,8.23,1830
20121201|2012-11-07 09:00,7,8.19,8.22,8.17,8.19,236
20121201|2012-11-07 09:30,7,8.18,8.18,8.14,8.14,503
20121201|2012-11-07 10:00,7,8.14,8.19,8.13,8.16,149
20121201|2012-11-07 10:30,7,8.16,8.24,8.15,8.23,708
20121201|2012-11-08 01:00,8,8.15,8.3,8.15,8.23,90
20121201|2012-11-08 01:30,8,8.23,8.23,8.18,8.2,165
20121201|2012-11-08 02:00,8,8.22,8.27,8.2,8.26,386
20121201|2012-11-08 02:30,8,8.25,8.27,8.22,8.22,80
20121201|2012-11-08 03:00,8,8.23,8.23,8.21,8.22,46
20121201|2012-11-08 03:30,8,8.23,8.24,8.22,8.23,100
20121201|2012-11-08 04:00,8,8.23,8.25,8.23,8.23,299
20121201|2012-11-08 04:30,8,8.25,8.26,8.25,8.25,231
20121201|2012-11-08 05:00,8,8.25,8.26,8.24,8.24,56
20121201|2012-11-08 05:30,8,8.25,8.27,8.23,8.26,258
20121201|2012-11-08 06:00,8,8.25,8.25,8.24,8.24,30
20121201|2012-11-08 06:30,8,8.25,8.29,8.25,8.28,773
20121201|2012-11-08 07:00,8,8.28,8.28,8.26,8.27,218
20121201|2012-11-08 07:30,8,8.24,8.25,8.23,8.24,63
20121201|2012-11-08 08:00,8,8.24,8.26,8.23,8.25,132
20121201|2012-11-08 08:30,8,8.24,8.24,8.2,8.23,43
20121201|2012-11-08 09:00,8,8.23,8.25,8.21,8.24,99
20121201|2012-11-08 09:30,8,8.24,8.25,8.22,8.23,103
20121201|2012-11-08 10:00,8,8.23,8.27,8.22,8.26,468
20121201|2012-11-08 10:30,8,8.28,8.29,8.26,8.27,686
20121201|2012-11-09 01:00,9,8.2,8.31,8.17,8.22,192
20121201|2012-11-09 01:30,9,8.23,8.26,8.22,8.22,362
20121201|2012-11-09 02:00,9,8.22,8.23,8.18,8.22,289
20121201|2012-11-09 02:30,9,8.23,8.23,8.21,8.21,276
20121201|2012-11-09 03:00,9,8.2,8.2,8.13,8.13,1280
20121201|2012-11-09 03:30,9,8.13,8.2,8.13,8.16,1263
20121201|2012-11-09 04:00,9,8.18,8.26,8.18,8.21,194
20121201|2012-11-09 04:30,9,8.22,8.22,8.15,8.17,391
20121201|2012-11-09 05:00,9,8.17,8.2,8.16,8.2,35
20121201|2012-11-09 05:30,9,8.2,8.2,8.19,8.2,14
20121201|2012-11-09 06:00,9,8.2,8.23,8.2,8.2,134
20121201|2012-11-09 06:30,9,8.2,8.22,8.2,8.21,76
20121201|2012-11-09 07:00,9,8.2,8.2,8.2,8.2,50
20121201|2012-11-09 07:30,9,8.19,8.22,8.19,8.22,208
20121201|2012-11-09 08:00,9,8.21,8.22,8.21,8.22,19
20121201|2012-11-09 08:30,9,8.24,8.27,8.21,8.25,204
20121201|2012-11-09 09:00,9,8.26,8.32,8.26,8.29,517
20121201|2012-11-09 09:30,9,8.3,8.34,8.3,8.31,231
20121201|2012-11-09 10:00,9,8.33,8.33,8.29,8.29,33
20121201|2012-11-09 10:30,9,8.29,8.36,8.28,8.31,727
20121201|2012-11-12 01:00,12,8.33,8.33,8.24,8.29,224
20121201|2012-11-12 01:30,12,8.32,8.45,8.32,8.45,361
20121201|2012-11-12 02:00,12,8.43,8.43,8.32,8.35,343
20121201|2012-11-12 02:30,12,8.36,8.37,8.35,8.37,32
20121201|2012-11-12 03:00,12,8.38,8.43,8.38,8.43,294
20121201|2012-11-12 03:30,12,8.4,8.4,8.4,8.4,25
20121201|2012-11-12 04:00,12,8.39,8.4,8.39,8.4,60
20121201|2012-11-12 04:30,12,8.41,8.41,8.39,8.39,57
20121201|2012-11-12 05:00,12,8.4,8.5,8.4,8.5,665
20121201|2012-11-12 05:30,12,8.5,8.52,8.48,8.48,1431
20121201|2012-11-12 06:00,12,8.48,8.48,8.37,8.46,958
20121201|2012-11-12 06:30,12,8.48,8.55,8.48,8.52,1084
20121201|2012-11-12 07:00,12,8.52,8.6,8.51,8.6,564
20121201|2012-11-12 07:30,12,8.6,8.7,8.57,8.7,1171
20121201|2012-11-12 08:00,12,8.71,8.74,8.61,8.73,733
20121201|2012-11-12 08:30,12,8.72,8.72,8.67,8.68,558
20121201|2012-11-12 09:00,12,8.68,8.69,8.65,8.65,342
20121201|2012-11-12 09:30,12,8.65,8.78,8.65,8.78,872
20121201|2012-11-12 10:00,12,8.78,8.95,8.78,8.95,2260
20121201|2012-11-12 10:30,12,8.95,9.1,8.92,9.05,4265
20121201|2012-11-13 01:00,13,8.9,8.9,8.4,8.65,3337
20121201|2012-11-13 01:30,13,8.65,8.67,8.57,8.65,783
20121201|2012-11-13 02:00,13,8.67,8.67,8.54,8.57,833
20121201|2012-11-13 02:30,13,8.57,8.65,8.55,8.64,495
20121201|2012-11-13 03:00,13,8.64,8.64,8.56,8.6,410
20121201|2012-11-13 03:30,13,8.6,8.6,8.56,8.6,271
20121201|2012-11-13 04:00,13,8.6,8.6,8.52,8.54,870
20121201|2012-11-13 04:30,13,8.54,8.54,8.4,8.5,1320
20121201|2012-11-13 05:00,13,8.5,8.5,8.42,8.45,233
20121201|2012-11-13 05:30,13,8.45,8.48,8.45,8.48,167
20121201|2012-11-13 06:00,13,8.47,8.56,8.45,8.55,573
20121201|2012-11-13 06:30,13,8.53,8.57,8.52,8.53,216
20121201|2012-11-13 07:00,13,8.52,8.59,8.51,8.53,560
20121201|2012-11-13 07:30,13,8.53,8.58,8.53,8.56,246
20121201|2012-11-13 08:00,13,8.57,8.57,8.33,8.38,1639
20121201|2012-11-13 08:30,13,8.38,8.4,8.28,8.29,790
20121201|2012-11-13 09:00,13,8.29,8.4,8.27,8.36,704
20121201|2012-11-13 09:30,13,8.36,8.44,8.34,8.44,568
20121201|2012-11-13 10:00,13,8.44,8.46,8.43,8.45,361
20121201|2012-11-13 10:30,13,8.45,8.45,8.37,8.37,1280
20121201|2012-11-14 01:00,14,8.3,8.52,8.27,8.47,354
20121201|2012-11-14 01:30,14,8.47,8.5,8.43,8.45,105
20121201|2012-11-14 02:00,14,8.47,8.48,8.44,8.46,237
20121201|2012-11-14 02:30,14,8.45,8.45,8.45,8.45,37
20121201|2012-11-14 03:00,14,8.45,8.46,8.44,8.44,101
20121201|2012-11-14 03:30,14,8.45,8.47,8.45,8.46,91
20121201|2012-11-14 04:00,14,8.46,8.47,8.44,8.44,209
20121201|2012-11-14 04:30,14,8.45,8.46,8.45,8.46,82
20121201|2012-11-14 05:00,14,8.45,8.45,8.06,8.15,2835
20121201|2012-11-14 05:30,14,8.15,8.22,7.98,8.05,2218
20121201|2012-11-14 06:00,14,8.05,8.1,7.8,7.93,1791
20121201|2012-11-14 06:30,14,7.93,7.93,7.81,7.88,563
20121201|2012-11-14 07:00,14,7.89,7.93,7.73,7.75,1378
20121201|2012-11-14 07:30,14,7.74,7.75,7.6,7.75,2715
20121201|2012-11-14 08:00,14,7.72,7.82,7.72,7.8,531
20121201|2012-11-14 08:30,14,7.82,7.85,7.75,7.75,622
20121201|2012-11-14 09:00,14,7.77,7.8,7.74,7.75,242
20121201|2012-11-14 09:30,14,7.75,7.83,7.72,7.79,572
20121201|2012-11-14 10:00,14,7.78,7.92,7.78,7.88,689
20121201|2012-11-14 10:30,14,7.89,7.93,7.83,7.89,2181
20121201|2012-11-15 01:00,15,7.85,7.97,7.82,7.85,103
20121201|2012-11-15 01:30,15,7.85,7.85,7.73,7.76,241
20121201|2012-11-15 02:00,15,7.79,7.8,7.6,7.62,1311
20121201|2012-11-15 02:30,15,7.64,7.65,7.42,7.5,2027
20121201|2012-11-15 03:00,15,7.5,7.62,7.49,7.62,1476
20121201|2012-11-15 03:30,15,7.62,7.62,7.55,7.62,251
20121201|2012-11-15 04:00,15,7.6,7.6,7.53,7.54,426
20121201|2012-11-15 04:30,15,7.53,7.59,7.52,7.59,342
20121201|2012-11-15 05:00,15,7.6,7.61,7.57,7.57,163
20121201|2012-11-15 05:30,15,7.59,7.62,7.59,7.62,157
20121201|2012-11-15 06:00,15,7.63,7.65,7.63,7.65,376
20121201|2012-11-15 06:30,15,7.65,7.65,7.63,7.63,232
20121201|2012-11-15 07:00,15,7.62,7.62,7.58,7.58,321
20121201|2012-11-15 07:30,15,7.57,7.59,7.56,7.58,680
20121201|2012-11-15 08:00,15,7.57,7.57,7.3,7.35,4839
20121201|2012-11-15 08:30,15,7.34,7.35,7.06,7.21,3483
20121201|2012-11-15 09:00,15,7.21,7.32,7.2,7.25,1209
20121201|2012-11-15 09:30,15,7.25,7.28,7.24,7.28,476
20121201|2012-11-15 10:00,15,7.29,7.29,7.19,7.22,184
20121201|2012-11-15 10:30,15,7.22,7.22,7.09,7.18,2334
20121201|2012-11-16 01:00,16,7.08,7.17,6.91,6.99,1297
20121201|2012-11-16 01:30,16,6.99,7.1,6.93,6.93,783
20121201|2012-11-16 02:00,16,6.91,7.05,6.9,7.03,661
20121201|2012-11-16 02:30,16,7.03,7.04,7.02,7.02,84
20121201|2012-11-16 03:00,16,7.02,7.06,7,7,449
20121201|2012-11-16 03:30,16,6.99,7,6.96,6.99,543
20121201|2012-11-16 04:00,16,6.95,6.95,6.72,6.93,2635
20121201|2012-11-16 04:30,16,6.93,7.02,6.93,6.99,883
20121201|2012-11-16 05:00,16,6.99,7.02,6.94,7,453
20121201|2012-11-16 05:30,16,6.99,6.99,6.95,6.95,155
20121201|2012-11-16 06:00,16,6.97,6.99,6.97,6.99,176
20121201|2012-11-16 06:30,16,6.98,7.04,6.98,7.02,657
20121201|2012-11-16 07:00,16,7.04,7.14,7.04,7.09,710
20121201|2012-11-16 07:30,16,7.09,7.1,7.01,7.03,414
20121201|2012-11-16 08:00,16,7.03,7.05,7.02,7.02,365
20121201|2012-11-16 08:30,16,7.03,7.06,7,7,371
20121201|2012-11-16 09:00,16,7,7,6.86,6.92,687
20121201|2012-11-16 09:30,16,6.89,7.01,6.88,7.01,399
20121201|2012-11-16 10:00,16,7,7.01,6.93,6.95,662
20121201|2012-11-16 10:30,16,6.95,6.96,6.85,6.86,1136
20121201|2012-11-19 01:00,19,6.8,6.96,6.74,6.82,765
20121201|2012-11-19 01:30,19,6.82,6.84,6.7,6.72,1563
20121201|2012-11-19 02:00,19,6.72,6.82,6.55,6.56,1812
20121201|2012-11-19 02:30,19,6.56,6.65,6.56,6.61,727
20121201|2012-11-19 03:00,19,6.61,6.62,6.55,6.58,864
20121201|2012-11-19 03:30,19,6.58,6.66,6.58,6.65,476
20121201|2012-11-19 04:00,19,6.65,6.7,6.63,6.63,456
20121201|2012-11-19 04:30,19,6.63,6.66,6.63,6.63,157
20121201|2012-11-19 05:00,19,6.63,6.67,6.63,6.67,139
20121201|2012-11-19 05:30,19,6.67,6.74,6.66,6.7,452
20121201|2012-11-19 06:00,19,6.72,6.74,6.68,6.7,560
20121201|2012-11-19 06:30,19,6.67,6.7,6.65,6.65,349
20121201|2012-11-19 07:00,19,6.66,6.78,6.66,6.78,589
20121201|2012-11-19 07:30,19,6.78,6.8,6.68,6.68,693
20121201|2012-11-19 08:00,19,6.67,6.76,6.66,6.7,383
20121201|2012-11-19 08:30,19,6.69,6.75,6.69,6.74,114
20121201|2012-11-19 09:00,19,6.75,6.79,6.75,6.76,155
20121201|2012-11-19 09:30,19,6.76,6.76,6.73,6.76,59
20121201|2012-11-19 10:00,19,6.75,6.76,6.72,6.72,187
20121201|2012-11-19 10:30,19,6.71,6.73,6.68,6.73,931
20121201|2012-11-20 01:00,20,6.6,6.75,6.5,6.52,1048
20121201|2012-11-20 01:30,20,6.52,6.61,6.52,6.59,893
20121201|2012-11-20 02:00,20,6.59,6.64,6.57,6.6,307
20121201|2012-11-20 02:30,20,6.6,6.6,6.54,6.54,603
20121201|2012-11-20 03:00,20,6.54,6.6,6.54,6.58,585
20121201|2012-11-20 03:30,20,6.57,6.58,6.54,6.55,377
20121201|2012-11-20 04:00,20,6.57,6.64,6.57,6.63,903
20121201|2012-11-20 04:30,20,6.63,6.66,6.62,6.63,496
20121201|2012-11-20 05:00,20,6.62,6.62,6.56,6.57,218
20121201|2012-11-20 05:30,20,6.59,6.6,6.47,6.47,1803
20121201|2012-11-20 06:00,20,6.47,6.54,6.46,6.52,584
20121201|2012-11-20 06:30,20,6.52,6.54,6.51,6.52,526
20121201|2012-11-20 07:00,20,6.51,6.52,6.49,6.49,689
20121201|2012-11-20 07:30,20,6.49,6.5,6.45,6.46,860
20121201|2012-11-20 08:00,20,6.48,6.59,6.47,6.59,3747
20121201|2012-11-20 08:30,20,6.6,6.63,6.58,6.63,721
20121201|2012-11-20 09:00,20,6.62,6.78,6.62,6.76,1294
20121201|2012-11-20 09:30,20,6.75,6.75,6.7,6.73,337
20121201|2012-11-20 10:00,20,6.74,6.78,6.71,6.71,988
20121201|2012-11-20 10:30,20,6.71,6.78,6.67,6.76,1225
20121201|2012-11-21 01:00,21,6.65,6.72,6.65,6.7,347
20121201|2012-11-21 01:30,21,6.69,6.7,6.68,6.69,231
20121201|2012-11-21 02:00,21,6.7,6.7,6.63,6.64,858
20121201|2012-11-21 02:30,21,6.64,6.64,6.61,6.62,534
20121201|2012-11-21 03:00,21,6.62,6.64,6.62,6.64,291
20121201|2012-11-21 03:30,21,6.64,6.65,6.63,6.65,828
20121201|2012-11-21 04:00,21,6.65,6.76,6.65,6.73,1236
20121201|2012-11-21 04:30,21,6.73,6.73,6.7,6.72,164
20121201|2012-11-21 05:00,21,6.74,6.74,6.71,6.74,140
20121201|2012-11-21 05:30,21,6.74,6.87,6.74,6.87,1096
20121201|2012-11-21 06:00,21,6.87,6.87,6.84,6.84,479
20121201|2012-11-21 06:30,21,6.84,6.84,6.83,6.83,130
20121201|2012-11-21 07:00,21,6.86,6.93,6.86,6.9,772
20121201|2012-11-21 07:30,21,6.9,6.9,6.86,6.87,89
20121201|2012-11-21 08:00,21,6.88,6.9,6.83,6.83,213
20121201|2012-11-21 08:30,21,6.84,6.89,6.83,6.89,198
20121201|2012-11-21 09:00,21,6.89,6.89,6.88,6.89,40
20121201|2012-11-21 09:30,21,6.9,6.9,6.82,6.84,213
20121201|2012-11-21 10:00,21,6.83,6.84,6.73,6.75,984
20121201|2012-11-21 10:30,21,6.75,6.85,6.73,6.73,1132
20121201|2012-11-22 01:00,22,6.72,6.8,6.65,6.77,93
20121201|2012-11-22 01:30,22,6.71,6.71,6.6,6.61,1193
20121201|2012-11-22 02:00,22,6.62,6.66,6.62,6.66,139
20121201|2012-11-22 02:30,22,6.67,6.69,6.66,6.66,98
20121201|2012-11-22 03:00,22,6.67,6.71,6.67,6.68,285
20121201|2012-11-22 03:30,22,6.7,6.7,6.67,6.7,174
20121201|2012-11-22 04:00,22,6.7,6.7,6.7,6.7,50
20121201|2012-11-22 04:30,22,6.68,6.7,6.68,6.7,12
20121201|2012-11-22 05:00,22,6.7,6.72,6.7,6.71,143
20121201|2012-11-22 05:30,22,6.72,6.72,6.69,6.7,183
20121201|2012-11-22 06:00,22,6.7,6.7,6.69,6.7,114
20121201|2012-11-22 06:30,22,6.7,6.72,6.7,6.71,286
20121201|2012-11-22 07:00,22,6.73,6.74,6.71,6.71,134
20121201|2012-11-22 07:30,22,6.71,6.72,6.67,6.67,192
20121201|2012-11-22 08:00,22,6.7,6.72,6.64,6.7,1123
20121201|2012-11-22 08:30,22,6.7,6.71,6.67,6.67,215
20121201|2012-11-22 09:00,22,6.7,6.83,6.7,6.83,967
20121201|2012-11-22 09:30,22,6.81,6.82,6.8,6.82,135
20121201|2012-11-22 10:00,22,6.81,6.82,6.74,6.74,225
20121201|2012-11-22 10:30,22,6.73,6.8,6.71,6.76,772
20121201|2012-11-23 01:00,23,6.78,6.83,6.71,6.81,141
20121201|2012-11-23 01:30,23,6.81,6.81,6.81,6.81,24
20121201|2012-11-23 02:00,23,6.81,6.83,6.8,6.81,139
20121201|2012-11-23 02:30,23,6.81,6.81,6.75,6.75,112
20121201|2012-11-23 03:00,23,6.75,6.77,6.74,6.74,196
20121201|2012-11-23 03:30,23,6.75,6.77,6.73,6.77,354
20121201|2012-11-23 04:00,23,6.74,6.85,6.74,6.81,727
20121201|2012-11-23 04:30,23,6.79,6.82,6.78,6.82,358
20121201|2012-11-23 05:00,23,6.8,6.8,6.77,6.8,186
20121201|2012-11-23 05:30,23,6.8,6.84,6.8,6.81,177
20121201|2012-11-23 06:00,23,6.81,6.83,6.81,6.83,117
20121201|2012-11-23 06:30,23,6.81,6.84,6.8,6.8,345
20121201|2012-11-23 07:00,23,6.8,6.81,6.77,6.77,784
20121201|2012-11-23 07:30,23,6.78,6.81,6.76,6.8,205
20121201|2012-11-23 08:00,23,6.8,6.84,6.8,6.83,273
20121201|2012-11-23 08:30,23,6.83,7.03,6.83,6.94,2765
20121201|2012-11-23 09:00,23,6.96,7.01,6.96,6.97,493
20121201|2012-11-23 09:30,23,6.96,7.05,6.95,7.02,766
20121201|2012-11-23 10:00,23,7.02,7.03,6.95,6.95,231
20121201|2012-11-23 10:30,23,6.95,7.03,6.95,7.02,725
20121201|2012-11-26 01:00,26,7.01,7.07,6.98,7.05,333
20121201|2012-11-26 01:30,26,7.03,7.04,6.96,7.04,364
20121201|2012-11-26 02:00,26,7.03,7.03,6.98,6.99,138
20121201|2012-11-26 02:30,26,6.98,6.98,6.94,6.95,280
20121201|2012-11-26 03:00,26,6.95,7,6.95,6.98,289
20121201|2012-11-26 03:30,26,6.98,6.99,6.98,6.99,146
20121201|2012-11-26 04:00,26,6.99,7.01,6.99,7,167
20121201|2012-11-26 04:30,26,6.99,7,6.98,6.99,233
20121201|2012-11-26 05:00,26,7,7,6.99,6.99,69
20121201|2012-11-26 06:00,26,6.98,6.98,6.96,6.96,56
20121201|2012-11-26 06:30,26,6.96,6.96,6.9,6.92,795
20121201|2012-11-26 07:00,26,6.92,6.95,6.91,6.95,185
20121201|2012-11-26 07:30,26,6.94,6.94,6.81,6.88,1565
20121201|2012-11-26 08:00,26,6.88,6.88,6.72,6.76,961
20121201|2012-11-26 08:30,26,6.76,6.82,6.75,6.81,484
20121201|2012-11-26 09:00,26,6.8,6.81,6.77,6.8,381
20121201|2012-11-26 09:30,26,6.8,6.8,6.76,6.77,218
20121201|2012-11-26 10:00,26,6.76,6.82,6.76,6.8,240
20121201|2012-11-26 10:30,26,6.8,6.87,6.79,6.8,493
20121201|2012-11-27 01:00,27,6.78,6.84,6.68,6.72,964
20121201|2012-11-27 01:30,27,6.76,6.77,6.74,6.74,492
20121201|2012-11-27 02:00,27,6.76,6.79,6.76,6.77,148
20121201|2012-11-27 02:30,27,6.77,6.77,6.71,6.72,622
20121201|2012-11-27 03:00,27,6.72,6.75,6.72,6.74,380
20121201|2012-11-27 03:30,27,6.74,6.75,6.72,6.73,453
20121201|2012-11-27 04:00,27,6.72,6.75,6.72,6.74,112
20121201|2012-11-27 04:30,27,6.75,6.77,6.74,6.74,57
20121201|2012-11-27 05:00,27,6.75,6.75,6.74,6.74,20
20121201|2012-11-27 05:30,27,6.74,6.75,6.72,6.72,455
20121201|2012-11-27 06:00,27,6.72,6.72,6.68,6.68,1412
20121201|2012-11-27 06:30,27,6.68,6.7,6.66,6.7,818
20121201|2012-11-27 07:00,27,6.7,6.74,6.7,6.71,441
20121201|2012-11-27 07:30,27,6.72,6.76,6.71,6.76,764
20121201|2012-11-27 08:00,27,6.73,6.79,6.68,6.71,1300
20121201|2012-11-27 08:30,27,6.71,6.73,6.71,6.73,121
20121201|2012-11-27 09:00,27,6.74,6.77,6.73,6.77,201
20121201|2012-11-27 09:30,27,6.77,6.79,6.77,6.79,336
20121201|2012-11-27 10:00,27,6.78,6.84,6.78,6.79,1262
20121201|2012-11-27 10:30,27,6.79,6.87,6.79,6.85,1195
20121201|2012-11-28 01:00,28,6.83,6.9,6.83,6.9,260
20121201|2012-11-28 01:30,28,6.88,6.9,6.85,6.85,733
20121201|2012-11-28 02:00,28,6.86,6.87,6.86,6.87,43
20121201|2012-11-28 02:30,28,6.87,6.88,6.87,6.88,223
20121201|2012-11-28 03:00,28,6.87,6.88,6.85,6.86,324
20121201|2012-11-28 03:30,28,6.85,6.85,6.82,6.82,136
20121201|2012-11-28 04:00,28,6.82,6.85,6.81,6.83,270
20121201|2012-11-28 04:30,28,6.84,6.84,6.83,6.83,12
20121201|2012-11-28 05:00,28,6.83,6.83,6.81,6.83,148
20121201|2012-11-28 05:30,28,6.83,6.83,6.8,6.8,337
20121201|2012-11-28 06:00,28,6.8,6.8,6.79,6.8,147
20121201|2012-11-28 06:30,28,6.8,6.8,6.77,6.79,300
20121201|2012-11-28 07:00,28,6.79,6.82,6.77,6.82,70
20121201|2012-11-28 07:30,28,6.81,6.82,6.76,6.78,320
20121201|2012-11-28 08:00,28,6.79,6.8,6.77,6.78,174
20121201|2012-11-28 08:30,28,6.79,6.79,6.78,6.79,179
20121201|2012-11-28 09:00,28,6.79,6.82,6.79,6.82,591
20121201|2012-11-28 09:30,28,6.82,6.83,6.8,6.82,312
20121201|2012-11-28 10:00,28,6.82,6.84,6.82,6.84,217
20121201|2012-11-28 10:30,28,6.83,6.85,6.78,6.79,855
20121201|2012-11-29 01:00,29,6.83,6.84,6.73,6.74,265
20121201|2012-11-29 01:30,29,6.73,6.75,6.7,6.7,548
20121201|2012-11-29 02:00,29,6.72,6.72,6.7,6.72,211
20121201|2012-11-29 02:30,29,6.75,6.76,6.75,6.76,72
20121201|2012-11-29 03:00,29,6.75,6.75,6.73,6.73,130
20121201|2012-11-29 03:30,29,6.75,6.77,6.75,6.77,223
20121201|2012-11-29 04:00,29,6.77,6.77,6.66,6.69,895
20121201|2012-11-29 04:30,29,6.69,6.71,6.68,6.7,376
20121201|2012-11-29 05:00,29,6.7,6.72,6.7,6.7,96
20121201|2012-11-29 05:30,29,6.69,6.69,6.65,6.66,303
20121201|2012-11-29 06:00,29,6.66,6.67,6.66,6.66,317
20121201|2012-11-29 06:30,29,6.68,6.72,6.67,6.71,389
20121201|2012-11-29 07:00,29,6.72,6.72,6.7,6.7,289
20121201|2012-11-29 07:30,29,6.69,6.7,6.66,6.68,635
20121201|2012-11-29 08:00,29,6.69,6.75,6.69,6.72,1194
20121201|2012-11-29 08:30,29,6.72,6.75,6.7,6.7,698
20121201|2012-11-29 09:00,29,6.72,6.73,6.71,6.72,1103
20121201|2012-11-29 09:30,29,6.74,6.74,6.72,6.72,121
20121201|2012-11-29 10:00,29,6.72,6.74,6.72,6.73,123
20121201|2012-11-29 10:30,29,6.72,6.72,6.55,6.56,3717
20121201|2012-11-30 01:00,30,6.4,6.4,5.89,6.17,2993
20121201|2012-11-30 01:30,30,6.16,6.22,6.14,6.2,1168
20121201|2012-11-30 02:00,30,6.2,6.28,6.15,6.24,1203
20121201|2012-11-30 02:30,30,6.26,6.32,6.24,6.32,1284
20121201|2012-11-30 03:00,30,6.32,6.37,6.3,6.36,705
20121201|2012-11-30 03:30,30,6.34,6.34,6.22,6.24,843
20121201|2012-11-30 04:00,30,6.25,6.29,6.25,6.25,346
20121201|2012-11-30 04:30,30,6.25,6.25,6.2,6.2,820
20121201|2012-11-30 05:00,30,6.22,6.24,6.21,6.24,149
20121201|2012-11-30 05:30,30,6.24,6.24,6.23,6.24,44
20121201|2012-11-30 06:00,30,6.24,6.24,6.23,6.23,61
20121201|2012-11-30 06:30,30,6.23,6.23,6.2,6.22,267
20121201|2012-11-30 07:00,30,6.22,6.22,6.17,6.17,311
20121201|2012-11-30 07:30,30,6.17,6.17,6.1,6.1,1373
20121201|2012-11-30 08:00,30,6.1,6.13,6.08,6.11,428
20121201|2012-11-30 08:30,30,6.11,6.15,6.11,6.13,109
20121201|2012-11-30 09:00,30,6.15,6.23,6.12,6.23,367
20121201|2012-11-30 09:30,30,6.23,6.23,6.2,6.23,500
20121201|2012-11-30 10:00,30,6.2,6.25,6.2,6.23,48
20121201|2012-11-30 10:30,30,6.23,6.25,6.17,6.19,564
20121201|2012-12-03 01:00,3,6.08,6.2,6.01,6.07,217
20121201|2012-12-03 01:30,3,6.07,6.08,6.01,6.01,797
20121201|2012-12-03 02:00,3,6.01,6.07,6.01,6.07,267
20121201|2012-12-03 02:30,3,6.06,6.13,6.06,6.06,272
20121201|2012-12-03 03:00,3,6.07,6.12,6.06,6.11,287
20121201|2012-12-03 03:30,3,6.11,6.12,6.1,6.11,179
20121201|2012-12-03 04:00,3,6.1,6.12,6.03,6.03,652
20121201|2012-12-03 04:30,3,6.03,6.09,6.03,6.06,201
20121201|2012-12-03 05:00,3,6.05,6.06,6.02,6.04,799
20121201|2012-12-03 05:30,3,6.03,6.07,6.02,6.05,440
20121201|2012-12-03 06:00,3,6.05,6.1,6.05,6.1,177
20121201|2012-12-03 06:30,3,6.1,6.11,6.07,6.09,431
20121201|2012-12-03 07:00,3,6.09,6.09,6.06,6.09,471
20121201|2012-12-03 07:30,3,6.08,6.11,6.08,6.11,571
20121201|2012-12-03 08:00,3,6.11,6.13,6.1,6.13,503
20121201|2012-12-03 08:30,3,6.12,6.18,6.12,6.14,554
20121201|2012-12-03 09:00,3,6.13,6.15,6.1,6.14,50
20121201|2012-12-03 09:30,3,6.12,6.12,6.05,6.06,206
20121201|2012-12-03 10:00,3,6.05,6.06,6.04,6.04,148
20121201|2012-12-03 10:30,3,6.04,6.04,5.92,5.99,2600
20121201|2012-12-04 01:00,4,5.95,5.95,5.75,5.83,1568
20121201|2012-12-04 01:30,4,5.83,5.85,5.81,5.84,364
20121201|2012-12-04 02:00,4,5.83,5.86,5.82,5.83,520
20121201|2012-12-04 02:30,4,5.83,5.85,5.82,5.83,270
20121201|2012-12-04 03:00,4,5.83,5.9,5.83,5.88,567
20121201|2012-12-04 03:30,4,5.87,5.9,5.81,5.86,967
20121201|2012-12-04 04:00,4,5.88,5.89,5.86,5.88,60
20121201|2012-12-04 04:30,4,5.87,5.87,5.85,5.86,102
20121201|2012-12-04 05:00,4,5.88,5.88,5.88,5.88,27
20121201|2012-12-04 05:30,4,5.87,5.89,5.87,5.89,115
20121201|2012-12-04 06:30,4,5.88,5.91,5.84,5.85,197
20121201|2012-12-04 07:00,4,5.86,5.87,5.82,5.82,982
20121201|2012-12-04 07:30,4,5.82,5.86,5.82,5.84,968
20121201|2012-12-04 08:00,4,5.86,5.88,5.78,5.88,2040
20121201|2012-12-04 08:30,4,5.88,5.88,5.85,5.88,389
20121201|2012-12-04 09:00,4,5.88,5.88,5.83,5.85,434
20121201|2012-12-04 09:30,4,5.85,5.85,5.76,5.77,1287
20121201|2012-12-04 10:00,4,5.76,5.76,5.68,5.74,1955
20121201|2012-12-04 10:30,4,5.74,5.77,5.71,5.72,1143
20121201|2012-12-05 01:00,5,5.69,5.7,5.61,5.7,284
20121201|2012-12-05 01:30,5,5.7,5.75,5.7,5.75,309
20121201|2012-12-05 02:00,5,5.75,5.75,5.73,5.74,24
20121201|2012-12-05 02:30,5,5.74,5.74,5.72,5.73,216
20121201|2012-12-05 03:00,5,5.73,5.75,5.72,5.73,116
20121201|2012-12-05 03:30,5,5.71,5.71,5.65,5.7,2171
20121201|2012-12-05 04:00,5,5.7,5.73,5.69,5.72,564
20121201|2012-12-05 04:30,5,5.73,5.83,5.73,5.79,753
20121201|2012-12-05 05:00,5,5.76,5.79,5.73,5.77,212
20121201|2012-12-05 05:30,5,5.77,5.78,5.76,5.78,86
20121201|2012-12-05 06:00,5,5.79,5.81,5.79,5.81,108
20121201|2012-12-05 06:30,5,5.81,5.86,5.81,5.85,479
20121201|2012-12-05 07:00,5,5.85,5.87,5.84,5.87,292
20121201|2012-12-05 07:30,5,5.85,5.85,5.83,5.83,153
20121201|2012-12-05 08:00,5,5.8,5.81,5.74,5.78,817
20121201|2012-12-05 08:30,5,5.77,5.8,5.76,5.8,76
20121201|2012-12-05 09:00,5,5.79,5.8,5.79,5.8,110
20121201|2012-12-05 09:30,5,5.8,5.95,5.79,5.89,1549
20121201|2012-12-05 10:00,5,5.89,5.93,5.81,5.91,595
20121201|2012-12-05 10:30,5,5.91,6.25,5.91,6.18,2067
20121201|2012-12-06 01:00,6,6.15,6.28,6.11,6.21,1371
20121201|2012-12-06 01:30,6,6.24,6.24,6.13,6.13,412
20121201|2012-12-06 02:00,6,6.13,6.13,6.03,6.13,323
20121201|2012-12-06 02:30,6,6.13,6.13,6.1,6.1,91
20121201|2012-12-06 03:00,6,6.11,6.11,6.05,6.1,247
20121201|2012-12-06 03:30,6,6.07,6.07,6.05,6.06,212
20121201|2012-12-06 04:00,6,6.04,6.09,6.04,6.07,99
20121201|2012-12-06 04:30,6,6.06,6.06,6,6,536
20121201|2012-12-06 05:00,6,6.01,6.1,6.01,6.09,309
20121201|2012-12-06 05:30,6,6.09,6.09,6.05,6.07,265
20121201|2012-12-06 06:00,6,6.09,6.18,6.09,6.16,1755
20121201|2012-12-06 06:30,6,6.16,6.18,6.14,6.16,627
20121201|2012-12-06 07:00,6,6.18,6.2,6.15,6.17,291
20121201|2012-12-06 07:30,6,6.18,6.33,6.17,6.27,1893
20121201|2012-12-06 08:00,6,6.27,6.44,6.27,6.38,2419
20121201|2012-12-06 08:30,6,6.39,6.39,6.33,6.36,177
20121201|2012-12-06 09:00,6,6.36,6.38,6.36,6.38,182
20121201|2012-12-06 09:30,6,6.37,6.5,6.37,6.41,1354
20121201|2012-12-06 10:00,6,6.38,6.4,6.33,6.4,626
20121201|2012-12-06 10:30,6,6.4,6.4,6.37,6.4,806
20121201|2012-12-07 01:00,7,6.31,6.5,6.31,6.4,997
20121201|2012-12-07 01:30,7,6.4,6.41,6.34,6.36,254
20121201|2012-12-07 02:00,7,6.37,6.37,6.3,6.31,233
20121201|2012-12-07 02:30,7,6.31,6.31,6.24,6.25,1204
20121201|2012-12-07 03:00,7,6.25,6.31,6.25,6.29,315
20121201|2012-12-07 03:30,7,6.3,6.39,6.29,6.37,559
20121201|2012-12-07 04:00,7,6.36,6.45,6.26,6.29,2359
20121201|2012-12-07 04:30,7,6.29,6.29,6.14,6.22,1376
20121201|2012-12-07 05:00,7,6.26,6.26,6.23,6.25,35
20121201|2012-12-07 05:30,7,6.27,6.32,6.27,6.32,47
20121201|2012-12-07 06:00,7,6.32,6.35,6.32,6.33,181
20121201|2012-12-07 06:30,7,6.33,6.33,6.32,6.32,53
20121201|2012-12-07 07:00,7,6.32,6.38,6.31,6.38,266
20121201|2012-12-07 07:30,7,6.39,6.57,6.39,6.53,2240
20121201|2012-12-07 08:00,7,6.54,6.64,6.49,6.58,1093
20121201|2012-12-07 08:30,7,6.6,6.84,6.6,6.62,2398
20121201|2012-12-07 09:00,7,6.65,6.68,6.62,6.62,91
20121201|2012-12-07 09:30,7,6.63,6.7,6.63,6.66,193
20121201|2012-12-07 10:00,7,6.63,6.8,6.63,6.79,767
20121201|2012-12-07 10:30,7,6.78,6.8,6.73,6.73,922
20121201|2012-12-10 01:00,10,6.7,6.74,6.53,6.54,435
20121201|2012-12-10 01:30,10,6.54,6.61,6.52,6.57,428
20121201|2012-12-10 02:00,10,6.57,6.64,6.57,6.63,145
20121201|2012-12-10 02:30,10,6.63,6.77,6.63,6.77,342
20121201|2012-12-10 03:00,10,6.76,6.83,6.74,6.74,741
20121201|2012-12-10 03:30,10,6.75,6.76,6.7,6.76,589
20121201|2012-12-10 04:00,10,6.75,6.75,6.72,6.72,170
20121201|2012-12-10 04:30,10,6.7,6.71,6.65,6.69,493
20121201|2012-12-10 05:00,10,6.72,6.75,6.72,6.73,180
20121201|2012-12-10 05:30,10,6.73,6.73,6.64,6.65,685
20121201|2012-12-10 06:00,10,6.65,6.65,6.6,6.61,323
20121201|2012-12-10 06:30,10,6.62,6.64,6.61,6.63,196
20121201|2012-12-10 07:00,10,6.63,6.63,6.6,6.6,541
20121201|2012-12-10 07:30,10,6.62,6.62,6.58,6.62,358
20121201|2012-12-10 08:00,10,6.63,6.65,6.59,6.59,323
20121201|2012-12-10 08:30,10,6.59,6.7,6.58,6.69,369
20121201|2012-12-10 09:00,10,6.7,6.86,6.7,6.8,3738
20121201|2012-12-10 09:30,10,6.81,6.83,6.76,6.78,570
20121201|2012-12-10 10:00,10,6.77,6.97,6.77,6.89,1775
20121201|2012-12-10 10:30,10,6.89,7.1,6.89,7.07,3024
20121201|2012-12-11 01:00,11,7.07,7.12,6.91,7.12,1304
20121201|2012-12-11 01:30,11,7.12,7.12,6.97,6.98,974
20121201|2012-12-11 02:00,11,7.01,7.04,6.98,7.02,299
20121201|2012-12-11 02:30,11,7.04,7.1,7.02,7.06,1364
20121201|2012-12-11 03:00,11,7.05,7.07,7.03,7.05,522
20121201|2012-12-11 03:30,11,7.06,7.13,7.06,7.12,1675
20121201|2012-12-11 04:00,11,7.12,7.12,6.95,6.95,2512
20121201|2012-12-11 04:30,11,6.96,6.96,6.92,6.96,768
20121201|2012-12-11 05:00,11,6.96,6.96,6.93,6.93,178
20121201|2012-12-11 05:30,11,6.93,6.97,6.92,6.97,651
20121201|2012-12-11 06:00,11,6.98,6.99,6.98,6.99,45
20121201|2012-12-11 06:30,11,6.98,7.01,6.98,7,439
20121201|2012-12-11 07:00,11,6.98,6.98,6.93,6.96,374
20121201|2012-12-11 07:30,11,6.96,6.98,6.95,6.95,488
20121201|2012-12-11 08:00,11,6.96,6.96,6.92,6.95,736
20121201|2012-12-11 08:30,11,6.93,6.94,6.84,6.9,1283
20121201|2012-12-11 09:00,11,6.92,6.92,6.83,6.88,490
20121201|2012-12-11 09:30,11,6.88,6.9,6.78,6.82,703
20121201|2012-12-11 10:00,11,6.81,6.88,6.8,6.8,403
20121201|2012-12-11 10:30,11,6.78,6.87,6.73,6.82,3124
20121201|2012-12-12 01:00,12,6.8,6.9,6.75,6.84,443
20121201|2012-12-12 01:30,12,6.84,6.84,6.79,6.82,262
20121201|2012-12-12 02:00,12,6.79,6.82,6.79,6.82,203
20121201|2012-12-12 02:30,12,6.82,6.82,6.69,6.74,1570
20121201|2012-12-12 03:00,12,6.71,6.76,6.71,6.76,281
20121201|2012-12-12 03:30,12,6.76,6.8,6.71,6.71,225
20121201|2012-12-12 04:00,12,6.71,6.71,6.68,6.7,386
20121201|2012-12-12 04:30,12,6.7,6.7,6.67,6.7,173
20121201|2012-12-12 05:00,12,6.69,6.7,6.66,6.68,743
20121201|2012-12-12 05:30,12,6.66,6.68,6.66,6.67,161
20121201|2012-12-12 06:00,12,6.7,6.72,6.68,6.7,726
20121201|2012-12-12 06:30,12,6.7,6.75,6.7,6.75,585
20121201|2012-12-12 07:00,12,6.75,6.75,6.73,6.73,333
20121201|2012-12-12 07:30,12,6.74,6.75,6.74,6.75,649
20121201|2012-12-12 08:00,12,6.75,6.8,6.75,6.8,1087
20121201|2012-12-12 08:30,12,6.8,6.81,6.77,6.77,835
20121201|2012-12-12 09:00,12,6.76,6.76,6.69,6.75,389
20121201|2012-12-12 09:30,12,6.77,6.78,6.74,6.74,135
20121201|2012-12-12 10:00,12,6.76,6.76,6.74,6.76,630
20121201|2012-12-12 10:30,12,6.76,6.79,6.69,6.69,1370
20121201|2012-12-13 01:00,13,6.66,6.68,6.62,6.65,98
20121201|2012-12-13 01:30,13,6.65,6.65,6.54,6.6,713
20121201|2012-12-13 02:00,13,6.6,6.66,6.6,6.65,254
20121201|2012-12-13 02:30,13,6.66,6.69,6.63,6.64,485
20121201|2012-12-13 03:00,13,6.64,6.66,6.63,6.66,38
20121201|2012-12-13 03:30,13,6.66,6.66,6.64,6.65,150
20121201|2012-12-13 04:00,13,6.65,6.71,6.65,6.71,337
20121201|2012-12-13 04:30,13,6.7,6.7,6.64,6.67,411
20121201|2012-12-13 05:00,13,6.64,6.66,6.64,6.64,387
20121201|2012-12-13 05:30,13,6.65,6.65,6.64,6.64,570
20121201|2012-12-13 06:00,13,6.64,6.65,6.62,6.64,165
20121201|2012-12-13 06:30,13,6.64,6.65,6.63,6.63,97
20121201|2012-12-13 07:00,13,6.64,6.64,6.62,6.64,124
20121201|2012-12-13 07:30,13,6.62,6.62,6.6,6.6,346
20121201|2012-12-13 08:00,13,6.6,6.6,6.55,6.57,1293
20121201|2012-12-13 08:30,13,6.59,6.61,6.59,6.6,433
20121201|2012-12-13 09:00,13,6.61,6.65,6.58,6.63,347
20121201|2012-12-13 09:30,13,6.64,6.65,6.64,6.65,424
20121201|2012-12-13 10:00,13,6.64,6.65,6.62,6.63,199
20121201|2012-12-13 10:30,13,6.65,6.68,6.63,6.68,551
20121201|2012-12-14 01:00,14,6.62,6.62,6.59,6.59,2
20121201|2012-12-14 01:30,14,6.68,6.68,6.62,6.62,187
20121201|2012-12-14 02:00,14,6.62,6.63,6.61,6.62,215
20121201|2012-12-14 02:30,14,6.62,6.63,6.62,6.63,239
20121201|2012-12-14 03:00,14,6.62,6.62,6.58,6.6,372
20121201|2012-12-14 03:30,14,6.6,6.61,6.58,6.58,132
20121201|2012-12-14 04:00,14,6.58,6.61,6.58,6.6,139
20121201|2012-12-14 04:30,14,6.6,6.61,6.6,6.6,100
20121201|2012-12-14 05:00,14,6.61,6.61,6.6,6.6,9
20121201|2012-12-14 05:30,14,6.61,6.62,6.6,6.62,320
20121201|2012-12-14 06:00,14,6.6,6.62,6.59,6.62,120
20121201|2012-12-14 06:30,14,6.61,6.62,6.6,6.62,56
20121201|2012-12-14 07:00,14,6.62,6.62,6.6,6.61,108
20121201|2012-12-14 07:30,14,6.6,6.61,6.6,6.61,18
20121201|2012-12-14 08:00,14,6.61,6.68,6.61,6.63,1274
20121201|2012-12-14 08:30,14,6.64,6.64,6.63,6.63,115
20121201|2012-12-14 09:00,14,6.63,6.63,6.61,6.63,139
20121201|2012-12-14 09:30,14,6.6,6.61,6.55,6.55,286
20121201|2012-12-14 10:00,14,6.55,6.56,6.52,6.55,215
20121201|2012-12-14 10:30,14,6.55,6.6,6.53,6.6,598
20121201|2012-12-17 01:00,17,6.64,6.64,6.59,6.59,5
20121201|2012-12-17 01:30,17,6.57,6.57,6.55,6.55,6
20121201|2012-12-17 02:00,17,6.47,6.47,6.34,6.35,139
20121201|2012-12-17 02:30,17,6.36,6.43,6.36,6.43,118
20121201|2012-12-17 03:00,17,6.41,6.41,6.37,6.38,114
20121201|2012-12-17 03:30,17,6.38,6.39,6.23,6.27,556
20121201|2012-12-17 04:00,17,6.3,6.34,6.3,6.34,217
20121201|2012-12-17 04:30,17,6.32,6.32,6.31,6.31,45
20121201|2012-12-17 05:00,17,6.29,6.32,6.28,6.32,86
20121201|2012-12-17 05:30,17,6.33,6.4,6.33,6.4,237
20121201|2012-12-17 06:00,17,6.4,6.4,6.4,6.4,75
20121201|2012-12-17 06:30,17,6.41,6.41,6.41,6.41,47
20121201|2012-12-17 07:00,17,6.39,6.39,6.39,6.39,92
20121201|2012-12-17 07:30,17,6.41,6.41,6.35,6.35,85
20121201|2012-12-17 08:00,17,6.35,6.35,6.33,6.34,144
20121201|2012-12-17 08:30,17,6.38,6.4,6.38,6.4,52
20121201|2012-12-17 09:00,17,6.41,6.41,6.41,6.41,134
20121201|2012-12-17 09:30,17,6.44,6.53,6.44,6.48,190
20121201|2012-12-17 10:30,17,6.48,6.48,6.45,6.48,45
20130101|2012-12-06 05:00,6,6.14,6.14,6.14,6.14,5
20130101|2012-12-06 07:30,6,6.2,6.2,6.2,6.2,5
20130101|2012-12-11 08:30,11,6.92,6.92,6.92,6.92,1
20130101|2012-12-14 05:30,14,6.66,6.7,6.66,6.7,20
20130101|2012-12-14 09:00,14,6.67,6.67,6.67,6.67,3
20130101|2012-12-14 09:30,14,6.65,6.65,6.59,6.59,68
20130101|2012-12-17 06:00,17,6.4,6.4,6.4,6.4,5
20130101|2012-12-17 08:30,17,6.4,6.4,6.4,6.4,5
20130101|2012-12-17 09:00,17,6.41,6.41,6.41,6.41,3
20130101|2012-12-17 09:30,17,6.44,6.46,6.44,6.46,15
20130101|2012-12-18 06:00,18,6.48,6.48,6.48,6.48,11
20130101|2012-12-18 06:30,18,6.48,6.48,6.48,6.48,2
20130101|2012-12-18 08:00,18,6.47,6.47,6.47,6.47,2
20130101|2012-12-18 09:00,18,6.49,6.49,6.49,6.49,8
20130101|2012-12-18 10:30,18,6.72,6.75,6.72,6.75,17
20130101|2012-12-19 02:00,19,6.75,6.75,6.75,6.75,1
20130101|2012-12-19 03:00,19,6.74,6.74,6.74,6.74,3
20130101|2012-12-19 07:30,19,6.72,6.74,6.72,6.74,86
20130101|2012-12-19 08:30,19,6.77,6.77,6.77,6.77,1
20130101|2012-12-19 09:00,19,6.85,6.85,6.85,6.85,22
20130101|2012-12-19 09:30,19,6.84,6.84,6.84,6.84,75
20130101|2012-12-19 10:00,19,6.95,7.1,6.95,7.1,4
20130101|2012-12-20 04:00,20,6.95,6.95,6.95,6.95,7
20130101|2012-12-20 05:00,20,6.95,6.95,6.95,6.95,30
20130101|2012-12-20 07:00,20,7.04,7.04,7.04,7.04,67
20130101|2012-12-20 10:00,20,7.1,7.1,7.1,7.1,5
20130101|2012-12-20 10:30,20,7.2,7.21,7.2,7.21,35
20130101|2012-12-21 03:00,21,7.11,7.11,7.11,7.11,2
20130101|2012-12-21 03:30,21,7.12,7.12,7.12,7.12,1
20130101|2012-12-21 04:00,21,7.14,7.14,7.14,7.14,3
20130101|2012-12-21 05:00,21,7.16,7.16,7.16,7.16,94
20130101|2012-12-21 05:30,21,7.15,7.15,7.15,7.15,6
20130101|2012-12-21 06:00,21,7.13,7.13,7.13,7.13,15
20130101|2012-12-21 07:30,21,7.15,7.15,7.15,7.15,10
20130101|2012-12-21 08:00,21,7.15,7.15,7.15,7.15,23
20130101|2012-12-21 09:30,21,7.09,7.09,7.09,7.09,50
20130101|2012-12-21 10:00,21,7.06,7.06,7.06,7.06,25
20130101|2012-12-27 09:00,27,6.86,6.86,6.82,6.82,6
20130101|2012-12-28 02:30,28,6.75,6.75,6.73,6.73,9
20130101|2012-12-28 03:30,28,6.62,6.62,6.62,6.62,4
20130101|2012-12-28 04:00,28,6.5,6.5,6.5,6.5,8
20130101|2012-12-28 05:30,28,6.56,6.56,6.56,6.56,10
20130101|2012-12-31 03:30,31,6.44,6.45,6.44,6.45,36
20130101|2013-01-02 03:30,2,6.5,6.5,6.5,6.5,13
20130101|2013-01-02 04:00,2,6.55,6.55,6.55,6.55,31
20130101|2013-01-02 10:30,2,6.4,6.4,6.3,6.3,9
20130101|2013-01-03 01:00,3,6.24,6.24,6.24,6.24,8
20130101|2013-01-03 01:30,3,6.2,6.2,6.2,6.2,5
20130101|2013-01-03 02:00,3,6.17,6.17,6.17,6.17,3
20130101|2013-01-03 03:00,3,6.16,6.16,6.16,6.16,5
20130101|2013-01-03 03:30,3,6.16,6.16,6.16,6.16,7
20130101|2013-01-03 05:30,3,6.31,6.31,6.31,6.31,9
20130101|2013-01-03 06:30,3,6.21,6.21,6.21,6.21,6
20130101|2013-01-03 07:00,3,6.26,6.26,6.26,6.26,10
20130101|2013-01-03 10:30,3,6.2,6.2,6.18,6.18,12
20130101|2013-01-04 01:30,4,6.18,6.18,6.18,6.18,8
20130101|2013-01-04 02:00,4,6.11,6.11,6.11,6.11,5
20130101|2013-01-07 04:30,7,6.34,6.34,6.33,6.33,2
20130101|2013-01-07 05:30,7,6.32,6.32,6.32,6.32,4
20130101|2013-01-07 07:00,7,6.33,6.33,6.31,6.31,25
20130101|2013-01-07 08:00,7,6.33,6.33,6.33,6.33,30
20130101|2013-01-07 10:00,7,6.42,6.42,6.42,6.42,25
20130101|2013-01-07 10:30,7,6.47,6.47,6.47,6.47,150
20130101|2013-01-08 01:30,8,6.46,6.46,6.38,6.38,7
20130101|2013-01-08 02:00,8,6.38,6.38,6.38,6.38,16
20130101|2013-01-08 07:30,8,6.31,6.31,6.31,6.31,5
20130101|2013-01-08 08:00,8,6.32,6.32,6.32,6.32,15
20130101|2013-01-08 08:30,8,6.37,6.37,6.37,6.37,5
20130101|2013-01-08 09:00,8,6.33,6.33,6.23,6.23,12
20130101|2013-01-08 10:00,8,6.18,6.18,6.18,6.18,15
20130101|2013-01-09 02:30,9,6.21,6.21,6.16,6.16,8
20130101|2013-01-09 04:00,9,6.19,6.21,6.19,6.21,80
20130101|2013-01-09 04:30,9,6.21,6.22,6.1,6.14,183
20130101|2013-01-09 05:00,9,6.12,6.12,6.1,6.1,17
20130101|2013-01-09 06:00,9,6.12,6.12,6.12,6.12,2
20130101|2013-01-09 07:00,9,6.14,6.14,6.14,6.14,6
20130101|2013-01-09 08:00,9,6.12,6.12,6.12,6.12,3
20130101|2013-01-09 09:00,9,6.14,6.14,6.13,6.13,5
20130101|2013-01-09 09:30,9,6.07,6.07,6.07,6.07,28
20130101|2013-01-09 10:30,9,6.05,6.05,6.02,6.02,3
20130101|2013-01-10 01:00,10,5.96,5.96,5.96,5.96,10
20130101|2013-01-10 01:30,10,6.06,6.06,6.06,6.06,5
20130101|2013-01-10 02:00,10,5.97,5.97,5.97,5.97,4
20130101|2013-01-10 02:30,10,5.96,5.96,5.96,5.96,5
20130101|2013-01-10 03:30,10,5.99,5.99,5.99,5.99,5
20130101|2013-01-10 05:30,10,5.9,5.9,5.9,5.9,14
20130101|2013-01-10 06:00,10,5.93,5.95,5.93,5.95,10
20130101|2013-01-10 06:30,10,5.94,5.94,5.94,5.94,5
20130101|2013-01-10 07:00,10,5.87,5.87,5.87,5.87,90
20130101|2013-01-10 07:30,10,5.9,5.9,5.9,5.9,1
20130101|2013-01-11 02:00,11,5.81,5.81,5.81,5.81,22
20130101|2013-01-11 02:30,11,5.76,5.76,5.76,5.76,4
20130101|2013-01-11 03:00,11,5.79,5.81,5.79,5.81,72
20130101|2013-01-11 04:00,11,5.8,5.8,5.75,5.78,25
20130101|2013-01-11 05:30,11,5.75,5.75,5.75,5.75,5
20130101|2013-01-11 09:00,11,5.69,5.69,5.68,5.68,63
20130101|2013-01-11 09:30,11,5.69,5.74,5.69,5.71,114
20130101|2013-01-11 10:00,11,5.71,5.74,5.71,5.74,50
20130101|2013-01-11 10:30,11,5.74,5.75,5.74,5.75,11
20130101|2013-01-14 03:00,14,5.69,5.69,5.66,5.66,100
20130101|2013-01-14 03:30,14,5.62,5.62,5.62,5.62,30
20130101|2013-01-14 08:30,14,5.63,5.63,5.63,5.63,60
20130101|2013-01-14 09:00,14,5.63,5.64,5.6,5.6,55
20130101|2013-01-14 09:30,14,5.6,5.62,5.6,5.62,15
20130101|2013-01-14 10:00,14,5.63,5.63,5.61,5.61,73
20130101|2013-01-14 10:30,14,5.68,5.69,5.68,5.69,73
20130101|2013-01-15 02:00,15,5.68,5.68,5.68,5.68,5
20130101|2013-01-15 02:30,15,5.8,5.89,5.8,5.89,80
20130101|2013-01-15 03:00,15,5.84,5.88,5.82,5.83,16
20130101|2013-01-15 03:30,15,5.8,5.8,5.8,5.8,2
20130101|2013-01-15 04:00,15,5.87,5.87,5.87,5.87,1
20130101|2013-01-15 07:30,15,5.81,5.85,5.81,5.83,48
20130101|2013-01-15 08:00,15,5.87,5.87,5.87,5.87,20
20130101|2013-01-15 08:30,15,5.88,5.88,5.87,5.88,35
20130101|2013-01-15 09:00,15,5.89,5.91,5.89,5.91,20
20130101|2013-01-15 09:30,15,5.98,5.98,5.98,5.98,30
20130101|2013-01-16 02:30,16,5.92,5.92,5.92,5.92,25
20130101|2013-01-16 05:00,16,5.75,5.75,5.69,5.69,105
20130101|2013-01-16 05:30,16,5.73,5.74,5.73,5.74,8
20130101|2013-01-16 06:00,16,5.69,5.69,5.69,5.69,2
20130101|2013-01-16 07:00,16,5.62,5.62,5.62,5.62,100
20130101|2013-01-16 09:30,16,5.6,5.6,5.6,5.6,4
20130101|2013-01-16 10:30,16,5.54,5.54,5.49,5.49,10
20130101|2013-01-17 02:00,17,5.46,5.47,5.46,5.47,8
20130101|2013-01-17 02:30,17,5.45,5.45,5.45,5.45,50
20130101|2013-01-17 03:00,17,5.47,5.47,5.47,5.47,2
20130101|2013-01-17 04:00,17,5.45,5.45,5.4,5.4,28
20130101|2013-01-17 05:00,17,5.48,5.48,5.48,5.48,20
20130101|2013-01-17 05:30,17,5.47,5.47,5.47,5.47,5
20130101|2013-01-17 07:30,17,5.49,5.49,5.49,5.49,5
20130101|2013-01-17 08:30,17,5.48,5.48,5.48,5.48,5
20130101|2013-01-18 03:30,18,5.37,5.37,5.32,5.32,59
20130101|2013-01-18 04:00,18,5.15,5.2,5.15,5.17,246
20130101|2013-01-18 04:30,18,5.04,5.04,5.04,5.04,1
20130101|2013-01-18 06:00,18,5.09,5.09,4.97,4.97,52
20130101|2013-01-18 06:30,18,4.96,4.96,4.96,4.96,1
20130101|2013-01-21 02:00,21,4.88,4.88,4.74,4.74,46
20130101|2013-01-21 02:30,21,4.72,4.74,4.72,4.74,6
20130101|2013-01-21 03:30,21,4.72,4.72,4.72,4.72,10
20130101|2013-01-21 04:00,21,4.79,4.79,4.79,4.79,10
20130101|2013-01-21 05:30,21,4.75,4.79,4.75,4.79,40
20130101|2013-01-21 06:00,21,4.86,4.86,4.86,4.86,6
20130101|2013-01-21 08:00,21,4.92,4.92,4.92,4.92,21
20130101|2013-01-21 08:30,21,4.92,4.92,4.92,4.92,5
20130101|2013-01-21 09:30,21,5,5.01,4.96,4.96,118
20130101|2013-01-21 10:00,21,4.96,4.96,4.86,4.86,72
20130101|2013-01-21 10:30,21,4.89,4.89,4.79,4.8,227
20130101|2013-01-22 02:00,22,4.77,4.77,4.77,4.77,15
20130101|2013-01-22 02:30,22,4.77,4.77,4.77,4.77,5
20130101|2013-01-22 03:00,22,4.86,4.86,4.86,4.86,1
20130101|2013-01-22 03:30,22,4.87,4.87,4.83,4.83,72
20130101|2013-01-22 04:00,22,4.87,5.03,4.87,5.03,29
20130101|2013-01-22 04:30,22,5.13,5.25,5.13,5.25,43
20130101|2013-01-22 05:30,22,5.23,5.27,5.23,5.24,14
20130101|2013-01-22 06:00,22,5.25,5.25,5.25,5.25,24
20130101|2013-01-22 06:30,22,5.25,5.25,5.25,5.25,12
20130101|2013-01-22 08:00,22,5.28,5.28,5.28,5.28,6
20130101|2013-01-22 09:30,22,5.2,5.2,5.2,5.2,5
20130101|2013-01-23 01:00,23,5.4,5.4,5.37,5.37,21
20130101|2013-01-23 01:30,23,5.4,5.4,5.38,5.38,2
20130101|2013-01-23 02:00,23,5.26,5.26,5.26,5.26,1
20130101|2013-01-23 02:30,23,5.18,5.18,5.1,5.1,7
20130101|2013-01-23 05:30,23,4.97,4.97,4.97,4.97,2
20130101|2013-01-23 09:00,23,4.88,4.88,4.88,4.88,3
20130101|2013-01-23 09:30,23,4.81,4.82,4.81,4.82,38
20130101|2013-01-23 10:00,23,4.77,4.77,4.62,4.62,51
20130101|2013-01-23 10:30,23,4.58,4.58,4.47,4.47,210
20130101|2013-01-24 03:00,24,4.65,4.65,4.65,4.65,50
20130101|2013-01-24 03:30,24,4.59,4.61,4.55,4.55,7
20130101|2013-01-24 04:00,24,4.65,4.65,3.23,3.27,60
20130101|2013-01-24 04:30,24,3.98,3.98,3.98,3.98,4
20130101|2013-01-24 05:00,24,4.03,4.03,4.03,4.03,12
20130101|2013-01-24 06:00,24,3.99,3.99,3.99,3.99,20
20130101|2013-01-24 07:30,24,4.15,4.15,4.15,4.15,5
20130101|2013-01-24 08:00,24,4.22,4.22,4.21,4.21,20
20130101|2013-01-24 10:00,24,4.26,4.31,4.26,4.31,16
20130101|2013-01-24 10:30,24,4.23,4.23,4.23,4.23,4
20130101|2013-01-25 03:00,25,4.06,4.06,4.06,4.06,1
20130101|2013-01-25 03:30,25,3.99,3.99,3.99,3.99,25
20130101|2013-01-25 04:00,25,3.96,3.96,3.96,3.96,10
20130101|2013-01-25 04:30,25,3.95,3.95,3.95,3.95,10
20130101|2013-01-25 06:00,25,3.78,3.78,3.78,3.78,25
20130101|2013-01-25 06:30,25,3.77,3.77,3.77,3.77,31
20130101|2013-01-25 07:00,25,3.86,3.86,3.86,3.86,2
20130101|2013-01-25 07:30,25,3.88,3.94,3.88,3.94,51
20130101|2013-01-25 08:00,25,3.92,3.92,3.92,3.92,35
20130101|2013-01-25 09:00,25,4.09,4.09,4.09,4.09,50
20130101|2013-01-25 10:00,25,4.07,4.09,4.07,4.07,11
20130101|2013-01-25 10:30,25,4.04,4.04,4,4,3
20130101|2013-01-28 01:00,28,4.03,4.07,4.03,4.06,6
20130101|2013-01-28 01:30,28,3.98,3.98,3.96,3.96,2
20130101|2013-01-28 02:00,28,3.9,3.9,3.9,3.9,1
20130101|2013-01-28 03:00,28,4.01,4.01,3.96,3.96,9
20130101|2013-01-28 03:30,28,3.97,3.97,3.97,3.97,1
20130101|2013-01-28 04:00,28,3.96,4.04,3.96,4.04,10
20130101|2013-01-28 04:30,28,4.05,4.05,4.04,4.04,4
20130101|2013-01-28 05:00,28,4.02,4.02,4.02,4.02,1
20130101|2013-01-28 06:30,28,3.97,3.97,3.96,3.97,3
20130101|2013-01-28 07:00,28,4.05,4.05,4.05,4.05,1
20130101|2013-01-28 07:30,28,4.07,4.08,4.07,4.08,4
20130101|2013-01-28 08:00,28,4.08,4.11,4.08,4.11,6
20130101|2013-01-28 08:30,28,4.08,4.08,4.08,4.08,1
20130101|2013-01-28 09:00,28,4.08,4.08,4.08,4.08,2
20130101|2013-01-28 10:30,28,4.06,4.06,4.06,4.06,6
20130201|2013-01-24 04:00,24,4.31,4.31,4.31,4.31,3
20130201|2013-01-24 10:00,24,4.25,4.25,4.25,4.25,28
20130201|2013-01-25 07:00,25,3.73,3.73,3.72,3.72,27
20130201|2013-01-29 03:00,29,3.87,3.87,3.87,3.87,25
20130201|2013-01-29 05:00,29,3.94,3.94,3.94,3.94,15
20130201|2013-01-29 10:30,29,3.92,3.92,3.87,3.87,32
20130201|2013-01-30 02:00,30,3.79,3.79,3.77,3.77,21
20130201|2013-01-31 07:00,31,3.43,3.43,3.43,3.43,19
20130201|2013-02-01 03:00,1,3.28,3.28,3.22,3.23,23
20130201|2013-02-01 05:00,1,3.42,3.42,3.42,3.42,3
20130201|2013-02-01 06:30,1,3.66,3.83,3.66,3.83,3
20130201|2013-02-01 07:30,1,4.17,4.17,4.09,4.09,22
20130201|2013-02-04 02:00,4,3.97,3.97,3.97,3.97,1
20130201|2013-02-04 04:00,4,4.09,4.15,4.09,4.15,3
20130201|2013-02-04 04:30,4,4.13,4.13,4.13,4.13,10
20130201|2013-02-04 05:00,4,4.03,4.03,4.03,4.03,1
20130201|2013-02-04 05:30,4,4.05,4.05,4.05,4.05,4
20130201|2013-02-04 06:30,4,4.15,4.15,4.15,4.15,8
20130201|2013-02-04 07:00,4,4.22,4.22,4.2,4.2,3
20130201|2013-02-04 08:30,4,4.34,4.34,4.34,4.34,1
20130201|2013-02-04 09:00,4,4.45,4.45,4.45,4.45,1
20130201|2013-02-04 10:30,4,4.24,4.24,4.24,4.24,1
20130201|2013-02-05 01:30,5,4.03,4.03,4.03,4.03,1
20130201|2013-02-05 02:30,5,4.03,4.03,4.03,4.03,4
20130201|2013-02-05 08:00,5,4.21,4.21,4.21,4.21,1
20130201|2013-02-05 10:30,5,4.36,4.36,4.31,4.32,14
20130201|2013-02-06 01:00,6,4.34,4.34,4.34,4.34,1
20130201|2013-02-06 03:00,6,4.53,4.53,4.48,4.48,2
20130201|2013-02-06 03:30,6,4.62,4.62,4.6,4.6,5
20130201|2013-02-06 04:00,6,4.6,4.6,4.6,4.6,2
20130201|2013-02-06 07:00,6,4.45,4.45,4.29,4.29,13
20130201|2013-02-06 10:00,6,4.1,4.1,4.1,4.1,1
20130201|2013-02-06 10:30,6,4.08,4.08,4.07,4.08,4
20130201|2013-02-07 06:30,7,4.05,4.05,4.05,4.05,1
20130201|2013-02-07 07:00,7,4,4,3.99,3.99,30
20130201|2013-02-07 10:30,7,4.09,4.09,4.09,4.09,1
20130201|2013-02-08 01:00,8,4.25,4.25,4.25,4.25,15
20130201|2013-02-08 02:00,8,4.19,4.19,4.19,4.19,3
20130201|2013-02-08 04:00,8,4.35,4.35,4.35,4.35,10
20130201|2013-02-08 08:30,8,4.35,4.35,4.35,4.35,25
20130201|2013-02-11 01:00,11,4.3,4.3,4.3,4.3,25
20130201|2013-02-11 02:30,11,4.28,4.28,4.28,4.28,5
20130201|2013-02-11 05:00,11,4.2,4.2,4.2,4.2,40
20130201|2013-02-11 07:30,11,4.37,4.38,4.37,4.38,6
20130201|2013-02-11 08:00,11,4.4,4.4,4.34,4.34,11
20130201|2013-02-11 08:30,11,4.36,4.36,4.36,4.36,3
20130201|2013-02-11 10:00,11,4.33,4.37,4.33,4.36,87
20130201|2013-02-12 03:00,12,4.45,4.45,4.45,4.45,10
20130201|2013-02-12 04:00,12,4.5,4.58,4.5,4.58,50
20130201|2013-02-12 04:30,12,4.56,4.56,4.56,4.56,10
20130201|2013-02-12 07:30,12,4.51,4.55,4.51,4.55,16
20130201|2013-02-12 08:00,12,4.55,4.55,4.55,4.55,1
20130201|2013-02-12 09:00,12,4.48,4.48,4.47,4.47,40
20130201|2013-02-12 09:30,12,4.47,4.47,4.47,4.47,25
20130201|2013-02-12 10:00,12,4.47,4.47,4.47,4.47,75
20130201|2013-02-12 10:30,12,4.47,4.48,4.47,4.47,5
20130201|2013-02-13 01:30,13,4.51,4.51,4.51,4.51,10
20130201|2013-02-13 02:00,13,4.6,4.6,4.6,4.6,12
20130201|2013-02-13 04:00,13,4.59,4.65,4.59,4.65,5
20130201|2013-02-13 04:30,13,4.65,4.65,4.65,4.65,3
20130201|2013-02-13 07:30,13,4.81,4.87,4.81,4.87,90
20130201|2013-02-13 08:30,13,4.95,5,4.95,5,14
20130201|2013-02-13 10:00,13,5,5,5,5,40
20130201|2013-02-13 10:30,13,5.08,5.1,5.08,5.1,6
20130201|2013-02-14 04:00,14,5.01,5.01,4.98,5.01,7
20130201|2013-02-14 04:30,14,5.02,5.02,4.95,4.95,23
20130201|2013-02-14 05:00,14,4.96,4.96,4.96,4.96,1
20130201|2013-02-14 09:30,14,5.2,5.2,5.2,5.2,1
20130201|2013-02-14 10:30,14,5.19,5.19,5.12,5.13,5
20130201|2013-02-15 03:30,15,5.03,5.03,5.03,5.03,3
20130201|2013-02-15 04:00,15,5.02,5.02,5.02,5.02,1
20130201|2013-02-15 05:00,15,5.04,5.04,5.04,5.04,25
20130201|2013-02-15 07:30,15,5.11,5.11,5.11,5.11,2
20130201|2013-02-15 10:30,15,5.06,5.06,5.06,5.06,5
20130201|2013-02-18 01:00,18,4.98,4.98,4.98,4.98,15
20130201|2013-02-18 08:00,18,5.34,5.34,5.34,5.34,5
20130201|2013-02-18 09:30,18,5.19,5.19,5.19,5.19,5
20130201|2013-02-18 10:30,18,5.19,5.19,4.99,4.99,13
20130201|2013-02-19 01:00,19,4.7,4.7,4.69,4.69,3
20130201|2013-02-19 01:30,19,4.69,4.69,4.69,4.69,1
20130201|2013-02-19 02:00,19,4.9,4.9,4.9,4.9,10
20130201|2013-02-19 02:30,19,4.36,4.36,4.16,4.34,8
20130201|2013-02-19 04:00,19,4.39,4.44,4.38,4.44,21
20130201|2013-02-19 04:30,19,4.41,4.41,4.34,4.34,71
20130201|2013-02-19 05:00,19,4.39,4.4,4.39,4.4,2
20130201|2013-02-19 05:30,19,4.44,4.44,4.44,4.44,2
20130201|2013-02-19 06:30,19,4.34,4.34,4.33,4.33,4
20130201|2013-02-19 09:00,19,4.49,4.49,4.49,4.49,1
20130201|2013-02-19 09:30,19,4.59,4.6,4.59,4.6,4
20130201|2013-02-19 10:30,19,4.55,4.59,4.55,4.58,26
20130201|2013-02-20 02:00,20,4.69,4.69,4.69,4.69,2
20130201|2013-02-20 03:00,20,4.6,4.64,4.6,4.64,44
20130201|2013-02-20 03:30,20,4.75,4.75,4.75,4.75,1
20130201|2013-02-20 05:00,20,4.67,4.67,4.64,4.67,13
20130201|2013-02-20 10:30,20,4.87,4.87,4.85,4.85,4
20130201|2013-02-21 06:00,21,4.98,4.98,4.98,4.98,5
20130201|2013-02-21 06:30,21,4.99,4.99,4.97,4.98,38
20130201|2013-02-21 07:30,21,5.1,5.1,5.1,5.1,2
20130201|2013-02-21 10:30,21,5.18,5.18,5.18,5.18,4
20130201|2013-02-22 04:00,22,5,5,5,5,11
20130201|2013-02-22 06:00,22,4.99,4.99,4.99,4.99,30
20130201|2013-02-22 09:00,22,5.06,5.06,5.04,5.04,56
20130201|2013-02-22 09:30,22,5.05,5.06,5.03,5.06,36
20130201|2013-02-22 10:30,22,5.09,5.09,5.07,5.07,19
20130201|2013-02-25 04:30,25,4.95,4.95,4.95,4.95,1
20130201|2013-02-25 05:30,25,4.79,4.8,4.79,4.79,30
20130201|2013-02-25 08:30,25,4.73,4.73,4.73,4.73,4
20130201|2013-02-25 09:30,25,4.55,4.55,4.55,4.55,20
20130201|2013-02-25 10:00,25,4.42,4.42,4.42,4.42,3
20130301|2011-08-18 07:00,18,13,13,13,13,25
20130301|2011-09-13 10:30,13,12.65,12.65,12.65,12.65,1
20130301|2011-11-16 04:30,16,10.46,10.46,10.46,10.46,25
20130301|2011-11-16 06:00,16,10.4,10.43,10.4,10.43,5
20130301|2011-11-16 08:30,16,10.25,10.25,10.25,10.25,1
20130301|2011-11-16 10:30,16,10.43,10.43,10.43,10.43,4
20130301|2011-11-18 02:30,18,10.04,10.04,10.04,10.04,22
20130301|2011-11-23 07:00,23,9,9,9,9,4
20130301|2011-11-24 03:30,24,8.98,8.98,8.93,8.93,27
20130301|2011-11-28 06:30,28,8.9,8.9,8.8,8.8,55
20130301|2011-11-29 06:00,29,8.53,8.53,8.53,8.53,3
20130301|2011-12-21 04:00,21,8.55,8.55,8.55,8.55,9
20130301|2011-12-21 05:00,21,8.55,8.55,8.55,8.55,6
20130301|2011-12-21 09:30,21,8.45,8.45,8.45,8.45,2
20130301|2011-12-21 10:30,21,8.45,8.45,8.45,8.45,2
20130301|2012-01-03 04:30,3,7.01,7.01,7.01,7.01,3
20130301|2012-01-03 05:00,3,7.09,7.09,7.09,7.09,3
20130301|2012-01-03 08:00,3,6.99,6.99,6.99,6.99,3
20130301|2012-01-03 10:30,3,6.81,6.81,6.81,6.81,4
20130301|2012-01-04 09:00,4,6.55,6.55,6.55,6.55,3
20130301|2012-01-18 05:00,18,7.06,7.06,7.06,7.06,5
20130301|2012-01-30 10:00,30,8,8,8,8,8
20130301|2012-02-06 05:30,6,8.73,8.73,8.73,8.73,1
20130301|2012-02-10 01:00,10,7.96,7.96,7.96,7.96,2
20130301|2012-02-15 10:30,15,8.41,8.41,8.41,8.41,1
20130301|2012-02-16 04:00,16,8.25,8.25,8.25,8.25,1
20130301|2012-02-20 10:30,20,8.9,8.9,8.9,8.9,5
20130301|2012-02-28 04:00,28,9.48,9.48,9.25,9.25,10
20130301|2012-03-05 04:30,5,8.95,8.95,8.95,8.95,3
20130301|2012-03-06 06:00,6,8.72,8.72,8.72,8.72,5
20130301|2012-03-08 09:30,8,8.69,8.69,8.69,8.69,4
20130301|2012-03-08 10:30,8,8.55,8.56,8.55,8.56,6
20130301|2012-03-09 04:30,9,8.3,8.3,8.3,8.3,4
20130301|2012-03-12 05:30,12,7.9,7.9,7.9,7.9,1
20130301|2012-03-13 04:30,13,8,8,8,8,1
20130301|2012-03-15 05:00,15,8.2,8.2,8.2,8.2,10
20130301|2012-03-19 08:00,19,7.81,7.82,7.81,7.82,2
20130301|2012-03-20 08:30,20,7.54,7.54,7.54,7.54,26
20130301|2012-03-21 10:30,21,7.37,7.37,7.37,7.37,21
20130301|2012-03-22 10:30,22,6.98,6.98,6.98,6.98,2
20130301|2012-03-26 03:30,26,6.88,6.88,6.88,6.88,5
20130301|2012-03-26 05:00,26,6.95,6.95,6.95,6.95,1
20130301|2012-03-29 10:00,29,6.98,6.98,6.98,6.98,5
20130301|2012-04-02 07:30,2,6.83,6.83,6.83,6.83,5
20130301|2012-04-02 09:00,2,6.45,6.45,6.45,6.45,5
20130301|2012-04-02 09:30,2,6.45,6.45,6.45,6.45,1
20130301|2012-04-04 07:30,4,6.24,6.24,6.24,6.24,3
20130301|2012-05-11 02:30,11,6.67,6.67,6.67,6.67,5
20130301|2012-05-28 09:00,28,6.9,6.9,6.9,6.9,10
20130301|2012-05-29 04:30,29,6.75,6.75,6.75,6.75,5
20130301|2012-05-29 05:00,29,6.74,6.74,6.71,6.71,30
20130301|2012-05-29 05:30,29,6.73,6.73,6.73,6.73,1
20130301|2012-05-30 09:00,30,6.5,6.5,6.5,6.5,2
20130301|2012-05-31 04:30,31,6.55,6.55,6.55,6.55,5
20130301|2012-05-31 05:00,31,6.5,6.5,6.5,6.5,6
20130301|2012-05-31 07:30,31,6.4,6.4,6.4,6.4,5
20130301|2012-06-06 07:30,6,6.55,6.55,6.55,6.55,5
20130301|2012-06-06 10:30,6,6.51,6.51,6.51,6.51,2
20130301|2012-06-11 10:00,11,6.7,6.7,6.7,6.7,2
20130301|2012-06-12 10:30,12,6.85,6.85,6.85,6.85,10
20130301|2012-06-19 03:30,19,7.5,7.5,7.5,7.5,2
20130301|2012-06-25 04:00,25,7.95,7.95,7.95,7.95,5
20130301|2012-06-27 02:00,27,8.12,8.12,8.12,8.12,5
20130301|2012-07-02 09:00,2,8.3,8.3,8.3,8.3,2
20130301|2012-07-06 08:00,6,8.2,8.2,8.2,8.2,5
20130301|2012-07-06 08:30,6,8.15,8.15,8.15,8.15,17
20130301|2012-07-09 04:00,9,7.95,7.95,7.9,7.9,7
20130301|2012-07-12 05:30,12,7.8,7.8,7.8,7.8,5
20130301|2012-07-12 06:30,12,7.75,7.75,7.75,7.75,1
20130301|2012-07-13 02:00,13,7.62,7.62,7.55,7.55,10
20130301|2012-07-16 09:00,16,7.53,7.53,7.53,7.53,5
20130301|2012-07-18 05:00,18,7.27,7.27,7.27,7.27,5
20130301|2012-07-18 05:30,18,7.26,7.26,7.25,7.25,15
20130301|2012-07-18 07:00,18,7.25,7.25,7.25,7.25,5
20130301|2012-07-18 07:30,18,7.2,7.2,7.2,7.2,5
20130301|2012-07-18 08:00,18,7.19,7.19,7.19,7.19,1
20130301|2012-07-19 02:00,19,7.08,7.08,7.08,7.08,5
20130301|2012-07-19 03:00,19,6.98,6.98,6.98,6.98,5
20130301|2012-07-19 03:30,19,6.97,6.97,6.97,6.97,5
20130301|2012-07-19 04:00,19,6.93,6.93,6.8,6.8,25
20130301|2012-07-23 02:30,23,6.93,6.93,6.93,6.93,3
20130301|2012-07-23 03:00,23,6.93,6.93,6.93,6.93,1
20130301|2012-07-24 09:00,24,7.3,7.3,7.3,7.3,10
20130301|2012-07-24 09:30,24,7.29,7.29,7.29,7.29,3
20130301|2012-07-25 06:00,25,7.1,7.1,7.1,7.1,5
20130301|2012-07-25 07:00,25,6.94,6.94,6.94,6.94,5
20130301|2012-07-25 07:30,25,6.95,6.95,6.94,6.94,10
20130301|2012-07-25 08:00,25,6.93,6.93,6.85,6.85,30
20130301|2012-07-25 08:30,25,6.84,6.84,6.84,6.84,5
20130301|2012-07-25 09:30,25,6.83,6.83,6.83,6.83,5
20130301|2012-07-25 10:00,25,6.83,6.83,6.83,6.83,5
20130301|2012-07-26 04:30,26,6.8,6.8,6.8,6.8,5
20130301|2012-07-27 04:00,27,6.93,6.93,6.93,6.93,5
20130301|2012-07-30 03:00,30,6.9,6.9,6.9,6.9,5
20130301|2012-07-30 03:30,30,6.87,6.87,6.71,6.71,30
20130301|2012-07-30 04:30,30,6.77,6.77,6.77,6.77,5
20130301|2012-07-30 05:30,30,6.72,6.72,6.7,6.7,15
20130301|2012-07-30 07:00,30,6.69,6.69,6.6,6.6,12
20130301|2012-07-30 08:00,30,6.65,6.65,6.65,6.65,5
20130301|2012-07-30 10:30,30,6.63,6.63,6.6,6.6,7
20130301|2012-08-03 07:30,3,7.22,7.22,7.22,7.22,5
20130301|2012-08-08 04:00,8,7.24,7.24,7.24,7.24,5
20130301|2012-08-09 05:00,9,7.2,7.2,7.2,7.2,5
20130301|2012-08-09 06:00,9,7.18,7.18,7.15,7.15,10
20130301|2012-08-09 07:30,9,7.13,7.13,7.13,7.13,5
20130301|2012-08-09 08:00,9,7.1,7.1,7.1,7.1,5
20130301|2012-08-17 09:30,17,7.7,7.7,7.7,7.7,1
20130301|2012-08-20 10:00,20,7.7,7.7,7.7,7.7,1
20130301|2012-08-21 06:00,21,7.8,7.8,7.8,7.8,25
20130301|2012-08-21 08:30,21,7.87,7.87,7.87,7.87,12
20130301|2012-08-29 02:30,29,8.05,8.05,8,8,10
20130301|2012-08-29 03:00,29,7.96,7.96,7.95,7.95,10
20130301|2012-08-29 07:30,29,7.99,7.99,7.99,7.99,9
20130301|2012-08-29 08:00,29,7.99,7.99,7.95,7.95,18
20130301|2012-08-29 08:30,29,7.93,7.93,7.9,7.9,17
20130301|2012-08-29 09:00,29,7.88,7.88,7.85,7.85,22
20130301|2012-08-29 09:30,29,7.84,7.87,7.84,7.87,5
20130301|2012-08-29 10:00,29,7.84,7.84,7.76,7.76,36
20130301|2012-08-29 10:30,29,7.78,7.78,7.76,7.77,104
20130301|2012-08-30 08:00,30,7.74,7.74,7.74,7.74,5
20130301|2012-08-30 08:30,30,7.7,7.7,7.67,7.67,7
20130301|2012-08-30 09:30,30,7.67,7.67,7.63,7.63,20
20130301|2012-08-31 08:30,31,7.92,7.97,7.92,7.97,2
20130301|2012-09-03 05:00,3,8.21,8.21,8.21,8.21,1
20130301|2012-09-03 08:30,3,8.19,8.19,8.19,8.19,1
20130301|2012-09-03 09:00,3,8.22,8.22,8.22,8.22,1
20130301|2012-09-03 09:30,3,8.24,8.25,8.21,8.21,5
20130301|2012-09-04 04:00,4,8.38,8.38,8.38,8.38,1
20130301|2012-09-04 06:30,4,8.22,8.23,8.22,8.23,13
20130301|2012-09-04 07:00,4,8.2,8.2,8.2,8.2,2
20130301|2012-09-04 07:30,4,8.19,8.23,8.19,8.22,4
20130301|2012-09-04 08:30,4,8.16,8.16,8.16,8.16,1
20130301|2012-09-04 10:00,4,8.21,8.21,8.21,8.21,2
20130301|2012-09-05 01:30,5,8.09,8.09,8.09,8.09,2
20130301|2012-09-05 02:00,5,8.1,8.1,8.1,8.1,1
20130301|2012-09-05 02:30,5,8.18,8.18,8.18,8.18,1
20130301|2012-09-05 03:00,5,8.15,8.15,8.15,8.15,2
20130301|2012-09-05 03:30,5,8.09,8.11,8.09,8.11,6
20130301|2012-09-05 04:00,5,8.13,8.13,8.13,8.13,1
20130301|2012-09-05 04:30,5,8.11,8.14,8.11,8.13,3
20130301|2012-09-05 05:00,5,8.12,8.12,8.12,8.12,1
20130301|2012-09-05 05:30,5,8.16,8.16,8.16,8.16,3
20130301|2012-09-05 10:00,5,8.2,8.2,8.2,8.2,1
20130301|2012-09-07 03:00,7,8.26,8.26,8.26,8.26,3
20130301|2012-09-07 04:30,7,8.21,8.21,8.21,8.21,4
20130301|2012-09-07 08:30,7,8.26,8.26,8.26,8.26,12
20130301|2012-09-07 10:30,7,8.4,8.46,8.4,8.46,6
20130301|2012-09-10 06:00,10,8.16,8.16,8.16,8.16,5
20130301|2012-09-10 07:30,10,8.08,8.08,8.08,8.08,2
20130301|2012-09-10 08:00,10,8,8,7.92,7.92,20
20130301|2012-09-10 08:30,10,8,8,8,8,1
20130301|2012-09-10 09:00,10,8.01,8.01,8,8,26
20130301|2012-09-10 10:30,10,7.9,7.9,7.9,7.9,5
20130301|2012-09-11 03:30,11,7.85,7.85,7.85,7.85,5
20130301|2012-09-11 07:00,11,7.87,7.87,7.85,7.85,10
20130301|2012-09-11 07:30,11,7.83,7.83,7.82,7.82,9
20130301|2012-09-11 09:30,11,7.85,7.85,7.83,7.83,9
20130301|2012-09-11 10:00,11,7.85,7.85,7.8,7.8,12
20130301|2012-09-11 10:30,11,7.8,7.8,7.8,7.8,5
20130301|2012-09-13 06:00,13,8.01,8.01,8.01,8.01,3
20130301|2012-09-13 09:00,13,7.93,7.93,7.93,7.93,4
20130301|2012-09-14 07:30,14,7.81,7.81,7.81,7.81,1
20130301|2012-09-14 08:00,14,7.8,7.81,7.75,7.81,9
20130301|2012-09-14 09:30,14,7.75,7.75,7.75,7.75,4
20130301|2012-09-14 10:00,14,7.71,7.71,7.7,7.7,4
20130301|2012-09-14 10:30,14,7.69,7.69,7.54,7.54,15
20130301|2012-09-17 02:30,17,7.45,7.52,7.45,7.52,6
20130301|2012-09-17 03:00,17,7.52,7.52,7.52,7.52,5
20130301|2012-09-17 03:30,17,7.5,7.5,7.48,7.48,6
20130301|2012-09-17 04:00,17,7.48,7.48,7.45,7.45,11
20130301|2012-09-17 04:30,17,7.48,7.48,7.45,7.46,7
20130301|2012-09-17 05:00,17,7.44,7.44,7.42,7.42,15
20130301|2012-09-17 05:30,17,7.42,7.42,7.42,7.42,5
20130301|2012-09-17 06:00,17,7.42,7.42,7.42,7.42,5
20130301|2012-09-17 09:30,17,7.4,7.4,7.34,7.34,26
20130301|2012-09-17 10:00,17,7.43,7.43,7.43,7.43,1
20130301|2012-09-18 01:30,18,7.37,7.37,7.37,7.37,1
20130301|2012-09-18 02:00,18,7.37,7.37,7.37,7.37,1
20130301|2012-09-18 04:00,18,7.43,7.43,7.43,7.43,1
20130301|2012-09-19 04:30,19,7.43,7.43,7.43,7.43,1
20130301|2012-09-19 05:30,19,7.39,7.39,7.39,7.39,1
20130301|2012-09-19 06:00,19,7.38,7.38,7.38,7.38,5
20130301|2012-09-19 07:00,19,7.36,7.36,7.35,7.36,11
20130301|2012-09-19 07:30,19,7.36,7.38,7.36,7.38,2
20130301|2012-09-19 08:00,19,7.38,7.38,7.38,7.38,3
20130301|2012-09-19 08:30,19,7.38,7.38,7.38,7.38,1
20130301|2012-09-19 09:00,19,7.43,7.43,7.42,7.42,6
20130301|2012-09-19 09:30,19,7.41,7.46,7.41,7.45,19
20130301|2012-09-19 10:00,19,7.46,7.58,7.46,7.58,6
20130301|2012-09-20 10:00,20,7.75,7.75,7.74,7.75,20
20130301|2012-09-21 04:30,21,7.47,7.47,7.47,7.47,5
20130301|2012-09-21 09:30,21,7.54,7.54,7.54,7.54,1
20130301|2012-09-24 02:00,24,7.42,7.42,7.41,7.41,4
20130301|2012-09-24 02:30,24,7.4,7.4,7.4,7.4,5
20130301|2012-09-24 03:00,24,7.42,7.42,7.42,7.42,1
20130301|2012-09-24 03:30,24,7.42,7.42,7.38,7.38,14
20130301|2012-09-24 08:00,24,7.37,7.37,7.35,7.35,10
20130301|2012-09-24 09:00,24,7.33,7.33,7.32,7.32,10
20130301|2012-09-24 09:30,24,7.32,7.33,7.32,7.33,2
20130301|2012-09-24 10:00,24,7.37,7.37,7.37,7.37,1
20130301|2012-09-25 01:30,25,7.3,7.3,7.3,7.3,3
20130301|2012-10-01 03:30,1,7.91,7.91,7.91,7.91,3
20130301|2012-10-01 07:30,1,7.91,7.91,7.91,7.91,1
20130301|2012-10-03 01:30,3,7.84,7.84,7.84,7.84,4
20130301|2012-10-03 02:00,3,7.84,7.84,7.8,7.82,6
20130301|2012-10-03 02:30,3,7.82,7.82,7.82,7.82,1
20130301|2012-10-03 03:00,3,7.85,7.85,7.85,7.85,16
20130301|2012-10-03 06:00,3,7.73,7.73,7.73,7.73,3
20130301|2012-10-03 08:30,3,7.65,7.65,7.65,7.65,6
20130301|2012-10-03 09:30,3,7.7,7.7,7.7,7.7,3
20130301|2012-10-03 10:30,3,7.72,7.72,7.72,7.72,2
20130301|2012-10-10 06:00,10,7.78,7.78,7.78,7.78,5
20130301|2012-10-10 06:30,10,7.78,7.78,7.78,7.78,2
20130301|2012-10-10 07:30,10,7.75,7.75,7.75,7.75,5
20130301|2012-10-11 02:00,11,7.77,7.79,7.77,7.79,9
20130301|2012-10-11 03:00,11,7.77,7.77,7.77,7.77,3
20130301|2012-10-11 03:30,11,7.73,7.73,7.7,7.7,8
20130301|2012-10-12 10:00,12,7.87,7.87,7.87,7.87,3
20130301|2012-10-15 07:00,15,7.8,7.8,7.8,7.8,3
20130301|2012-10-16 06:30,16,7.98,7.98,7.98,7.98,3
20130301|2012-10-16 09:30,16,8.03,8.03,8.03,8.03,3
20130301|2012-10-17 02:00,17,8.25,8.33,8.25,8.33,6
20130301|2012-10-17 02:30,17,8.28,8.28,8.28,8.28,3
20130301|2012-10-17 06:30,17,8.25,8.25,8.25,8.25,3
20130301|2012-10-17 07:30,17,8.28,8.28,8.28,8.28,4
20130301|2012-10-18 01:30,18,8.35,8.35,8.34,8.35,12
20130301|2012-10-19 03:00,19,8.25,8.25,8.25,8.25,5
20130301|2012-10-19 03:30,19,8.25,8.25,8.25,8.25,5
20130301|2012-10-19 08:00,19,8.27,8.27,8.27,8.27,5
20130301|2012-10-19 09:30,19,8.03,8.03,8.03,8.03,1
20130301|2012-10-22 03:00,22,8.02,8.02,8.02,8.02,5
20130301|2012-10-22 07:00,22,8.03,8.03,8.03,8.03,5
20130301|2012-10-22 07:30,22,7.99,7.99,7.99,7.99,5
20130301|2012-10-22 08:30,22,7.93,7.93,7.93,7.93,2
20130301|2012-10-23 01:00,23,7.91,7.91,7.91,7.91,7
20130301|2012-10-23 01:30,23,7.91,7.92,7.91,7.92,8
20130301|2012-10-23 02:00,23,7.95,7.95,7.95,7.95,5
20130301|2012-10-23 02:30,23,7.95,7.95,7.95,7.95,10
20130301|2012-10-23 03:00,23,7.94,7.94,7.94,7.94,5
20130301|2012-10-23 03:30,23,7.94,7.94,7.94,7.94,5
20130301|2012-10-23 04:00,23,7.97,7.97,7.97,7.97,5
20130301|2012-10-23 05:30,23,7.96,7.96,7.93,7.93,10
20130301|2012-10-23 06:30,23,7.93,7.93,7.93,7.93,5
20130301|2012-10-23 07:30,23,7.88,7.88,7.88,7.88,5
20130301|2012-10-23 08:00,23,7.88,7.88,7.88,7.88,7
20130301|2012-10-23 09:00,23,7.88,7.88,7.88,7.88,5
20130301|2012-10-23 10:00,23,7.9,7.9,7.9,7.9,25
20130301|2012-10-23 10:30,23,7.93,7.93,7.93,7.93,10
20130301|2012-10-24 03:00,24,7.98,7.98,7.98,7.98,18
20130301|2012-10-24 04:30,24,7.9,7.9,7.9,7.9,5
20130301|2012-10-24 07:30,24,7.8,7.8,7.8,7.8,5
20130301|2012-10-24 08:30,24,7.79,7.79,7.79,7.79,5
20130301|2012-10-24 10:30,24,7.75,7.75,7.7,7.7,6
20130301|2012-10-25 02:30,25,7.6,7.6,7.58,7.58,10
20130301|2012-10-25 03:00,25,7.58,7.58,7.58,7.58,16
20130301|2012-10-25 04:00,25,7.57,7.59,7.57,7.59,31
20130301|2012-10-25 04:30,25,7.63,7.63,7.63,7.63,10
20130301|2012-10-25 05:00,25,7.65,7.65,7.65,7.65,6
20130301|2012-10-25 05:30,25,7.66,7.66,7.66,7.66,13
20130301|2012-10-25 06:30,25,7.72,7.72,7.72,7.72,7
20130301|2012-10-26 03:00,26,7.61,7.61,7.61,7.61,3
20130301|2012-10-26 03:30,26,7.61,7.61,7.61,7.61,25
20130301|2012-10-26 04:00,26,7.7,7.7,7.68,7.68,6
20130301|2012-10-29 03:00,29,7.86,7.86,7.86,7.86,2
20130301|2012-10-29 04:00,29,7.91,7.91,7.91,7.91,3
20130301|2012-10-29 04:30,29,7.92,7.92,7.92,7.92,4
20130301|2012-10-29 05:00,29,7.92,7.92,7.92,7.92,3
20130301|2012-10-29 05:30,29,8.01,8.01,8.01,8.01,7
20130301|2012-10-29 06:30,29,8.06,8.07,8.05,8.05,17
20130301|2012-10-29 08:30,29,8.05,8.08,8.05,8.08,5
20130301|2012-10-29 09:00,29,8.13,8.19,8.13,8.18,36
20130301|2012-10-29 09:30,29,8.15,8.15,8.15,8.15,1
20130301|2012-10-29 10:00,29,8.18,8.18,8.16,8.17,19
20130301|2012-10-29 11:30,29,8.1,8.1,8.1,8.1,1
20130301|2012-10-30 02:30,30,8.23,8.23,8.23,8.23,3
20130301|2012-10-30 03:00,30,8.23,8.23,8.2,8.2,12
20130301|2012-10-30 03:30,30,8.24,8.29,8.24,8.29,55
20130301|2012-10-30 04:00,30,8.29,8.29,8.28,8.28,36
20130301|2012-10-30 04:30,30,8.22,8.22,8.22,8.22,2
20130301|2012-10-30 05:00,30,8.2,8.2,8.2,8.2,3
20130301|2012-10-30 06:00,30,8.19,8.19,8.19,8.19,3
20130301|2012-10-30 08:00,30,8.24,8.24,8.24,8.24,5
20130301|2012-10-30 09:00,30,8.14,8.14,8.11,8.11,7
20130301|2012-10-30 10:30,30,8.18,8.18,8.18,8.18,5
20130301|2012-10-30 11:00,30,8.17,8.17,8.17,8.17,5
20130301|2012-10-31 02:30,31,8.1,8.1,8.1,8.1,5
20130301|2012-10-31 03:00,31,8.22,8.22,8.22,8.22,8
20130301|2012-11-01 10:30,1,8.23,8.23,8.23,8.23,5
20130301|2012-11-02 04:00,2,7.99,7.99,7.98,7.98,15
20130301|2012-11-02 04:30,2,7.98,7.98,7.98,7.98,5
20130301|2012-11-02 08:00,2,8.08,8.08,8.08,8.08,25
20130301|2012-11-02 09:30,2,8.06,8.06,8.06,8.06,3
20130301|2012-11-02 10:00,2,8.08,8.08,8.08,8.08,2
20130301|2012-11-06 03:00,6,8.32,8.32,8.32,8.32,15
20130301|2012-11-06 10:30,6,8.4,8.4,8.4,8.4,3
20130301|2012-11-07 02:30,7,8.3,8.3,8.3,8.3,3
20130301|2012-11-07 05:00,7,8.35,8.35,8.35,8.35,5
20130301|2012-11-08 03:00,8,8.29,8.29,8.29,8.29,5
20130301|2012-11-08 05:00,8,8.32,8.32,8.32,8.32,5
20130301|2012-11-08 06:30,8,8.36,8.36,8.36,8.36,4
20130301|2012-11-08 07:00,8,8.34,8.34,8.33,8.34,12
20130301|2012-11-08 08:30,8,8.31,8.31,8.29,8.29,15
20130301|2012-11-08 09:00,8,8.31,8.32,8.29,8.31,27
20130301|2012-11-08 09:30,8,8.3,8.31,8.3,8.31,21
20130301|2012-11-08 10:30,8,8.35,8.35,8.35,8.35,10
20130301|2012-11-09 03:00,9,8.25,8.25,8.24,8.24,10
20130301|2012-11-09 03:30,9,8.24,8.24,8.24,8.24,5
20130301|2012-11-13 02:00,13,8.73,8.73,8.7,8.7,12
20130301|2012-11-14 05:00,14,8.47,8.47,8.25,8.25,25
20130301|2012-11-14 05:30,14,8.23,8.23,8.1,8.1,20
20130301|2012-11-14 06:00,14,8,8,8,8,5
20130301|2012-11-14 06:30,14,7.95,7.99,7.92,7.92,35
20130301|2012-11-14 07:00,14,7.94,7.94,7.85,7.85,35
20130301|2012-11-14 07:30,14,7.84,7.84,7.75,7.78,29
20130301|2012-11-15 02:00,15,7.82,7.82,7.72,7.72,40
20130301|2012-11-15 02:30,15,7.71,7.71,7.55,7.58,35
20130301|2012-11-15 06:00,15,7.68,7.68,7.68,7.68,25
20130301|2012-11-15 08:00,15,7.55,7.55,7.4,7.43,35
20130301|2012-11-15 08:30,15,7.42,7.42,7.15,7.25,55
20130301|2012-11-15 10:30,15,7.2,7.2,7.2,7.2,3
20130301|2012-11-16 01:30,16,7.04,7.04,7.04,7.04,5
20130301|2012-11-16 02:00,16,6.99,6.99,6.99,6.99,5
20130301|2012-11-16 03:00,16,7.1,7.1,7.08,7.08,10
20130301|2012-11-16 03:30,16,7.05,7.05,7.05,7.05,5
20130301|2012-11-16 04:00,16,7.03,7.03,6.9,6.9,35
20130301|2012-11-16 07:00,16,7.15,7.15,7.15,7.15,5
20130301|2012-11-16 09:00,16,7.01,7.01,6.94,6.94,15
20130301|2012-11-16 10:30,16,6.95,6.95,6.95,6.95,7
20130301|2012-11-19 02:00,19,6.87,6.87,6.7,6.7,30
20130301|2012-11-19 02:30,19,6.65,6.68,6.65,6.68,15
20130301|2012-11-19 03:00,19,6.65,6.65,6.63,6.63,15
20130301|2012-11-19 05:00,19,6.71,6.71,6.71,6.71,5
20130301|2012-11-19 07:00,19,6.73,6.73,6.73,6.73,5
20130301|2012-11-19 07:30,19,6.82,6.82,6.82,6.82,5
20130301|2012-11-19 08:00,19,6.75,6.81,6.73,6.81,11
20130301|2012-11-19 09:30,19,6.82,6.82,6.82,6.82,5
20130301|2012-11-19 10:00,19,6.82,6.82,6.8,6.8,10
20130301|2012-11-19 10:30,19,6.77,6.77,6.75,6.75,10
20130301|2012-11-20 01:30,20,6.68,6.68,6.68,6.68,5
20130301|2012-11-20 02:00,20,6.67,6.67,6.64,6.64,21
20130301|2012-11-20 02:30,20,6.64,6.64,6.6,6.6,15
20130301|2012-11-20 03:00,20,6.61,6.61,6.61,6.61,4
20130301|2012-11-20 03:30,20,6.63,6.63,6.61,6.61,26
20130301|2012-11-20 04:00,20,6.65,6.65,6.65,6.65,15
20130301|2012-11-20 05:00,20,6.65,6.65,6.65,6.65,6
20130301|2012-11-20 05:30,20,6.65,6.65,6.55,6.55,21
20130301|2012-11-20 06:00,20,6.53,6.53,6.53,6.53,5
20130301|2012-11-20 08:00,20,6.55,6.59,6.55,6.59,10
20130301|2012-11-20 08:30,20,6.65,6.65,6.65,6.65,4
20130301|2012-11-21 03:00,21,6.68,6.68,6.68,6.68,5
20130301|2012-11-21 05:30,21,6.87,6.87,6.87,6.87,25
20130301|2012-11-21 07:30,21,6.95,6.95,6.93,6.93,16
20130301|2012-11-21 08:00,21,6.92,6.92,6.91,6.91,10
20130301|2012-11-21 09:30,21,6.9,6.9,6.9,6.9,8
20130301|2012-11-21 10:00,21,6.88,6.88,6.82,6.82,15
20130301|2012-11-22 01:30,22,6.7,6.7,6.7,6.7,5
20130301|2012-11-22 02:00,22,6.73,6.73,6.73,6.73,5
20130301|2012-11-22 02:30,22,6.75,6.75,6.74,6.74,10
20130301|2012-11-22 03:00,22,6.76,6.76,6.76,6.76,6
20130301|2012-11-22 03:30,22,6.76,6.76,6.75,6.75,9
20130301|2012-11-22 04:00,22,6.77,6.77,6.75,6.75,10
20130301|2012-11-22 07:30,22,6.77,6.77,6.75,6.75,9
20130301|2012-11-22 08:00,22,6.73,6.73,6.71,6.71,11
20130301|2012-11-26 04:30,26,7.06,7.06,7.06,7.06,5
20130301|2012-11-26 06:00,26,7.03,7.03,7.03,7.03,4
20130301|2012-11-26 06:30,26,7.03,7.03,7,7,6
20130301|2012-11-26 07:30,26,7,7,6.9,6.9,16
20130301|2012-11-26 08:00,26,6.87,6.87,6.85,6.85,7
20130301|2012-11-27 05:00,27,6.81,6.81,6.81,6.81,5
20130301|2012-11-27 05:30,27,6.78,6.78,6.78,6.78,10
20130301|2012-11-27 06:00,27,6.77,6.77,6.75,6.75,35
20130301|2012-11-27 06:30,27,6.73,6.73,6.73,6.73,20
20130301|2012-11-27 08:00,27,6.83,6.83,6.75,6.75,14
20130301|2012-11-27 09:30,27,6.83,6.83,6.83,6.83,1
20130301|2012-11-27 10:00,27,6.88,6.88,6.88,6.88,10
20130301|2012-11-27 10:30,27,6.88,6.88,6.88,6.88,5
20130301|2012-11-28 07:00,28,6.85,6.85,6.85,6.85,6
20130301|2012-11-29 04:00,29,6.78,6.78,6.74,6.74,10
20130301|2012-11-29 08:00,29,6.77,6.77,6.77,6.77,10
20130301|2012-11-29 10:30,29,6.73,6.73,6.65,6.65,35
20130301|2012-11-30 02:00,30,6.25,6.3,6.25,6.3,10
20130301|2012-11-30 02:30,30,6.32,6.32,6.32,6.32,5
20130301|2012-11-30 03:00,30,6.4,6.43,6.39,6.41,22
20130301|2012-11-30 03:30,30,6.39,6.39,6.35,6.35,16
20130301|2012-11-30 04:30,30,6.28,6.28,6.27,6.27,10
20130301|2012-11-30 07:30,30,6.23,6.23,6.19,6.19,26
20130301|2012-12-03 04:00,3,6.14,6.14,6.14,6.14,5
20130301|2012-12-03 04:30,3,6.12,6.12,6.12,6.12,5
20130301|2012-12-03 05:00,3,6.1,6.1,6.1,6.1,5
20130301|2012-12-03 09:30,3,6.16,6.16,6.12,6.12,20
20130301|2012-12-03 10:30,3,6.08,6.08,6,6,20
20130301|2012-12-04 01:30,4,5.9,5.9,5.9,5.9,5
20130301|2012-12-04 02:30,4,5.88,5.88,5.88,5.88,5
20130301|2012-12-04 04:00,4,5.92,5.94,5.92,5.94,9
20130301|2012-12-04 06:30,4,5.94,5.94,5.94,5.94,8
20130301|2012-12-04 08:00,4,5.9,5.9,5.84,5.87,71
20130301|2012-12-04 09:30,4,5.87,5.87,5.84,5.84,30
20130301|2012-12-04 10:00,4,5.8,5.8,5.75,5.75,10
20130301|2012-12-04 10:30,4,5.81,5.83,5.73,5.73,22
20130301|2012-12-05 04:30,5,5.76,5.76,5.76,5.76,10
20130301|2012-12-05 09:00,5,5.86,5.86,5.86,5.86,10
20130301|2012-12-05 10:30,5,6.24,6.24,6.24,6.24,5
20130301|2012-12-06 05:00,6,6.15,6.15,6.15,6.15,10
20130301|2012-12-06 05:30,6,6.15,6.15,6.15,6.15,23
20130301|2012-12-06 09:30,6,6.56,6.56,6.56,6.56,5
20130301|2012-12-07 07:30,7,6.46,6.46,6.46,6.46,10
20130301|2012-12-07 08:00,7,6.6,6.62,6.6,6.62,10
20130301|2012-12-07 09:30,7,6.77,6.77,6.77,6.77,10
20130301|2012-12-07 10:30,7,6.82,6.82,6.82,6.82,2
20130301|2012-12-10 10:30,10,7.07,7.07,7.07,7.07,3
20130301|2012-12-11 04:00,11,7.02,7.02,7.02,7.02,15
20130301|2012-12-11 04:30,11,6.98,6.98,6.98,6.98,5
20130301|2012-12-11 08:30,11,6.96,6.96,6.94,6.95,20
20130301|2012-12-11 10:30,11,6.78,6.79,6.78,6.79,39
20130301|2012-12-12 02:30,12,6.79,6.79,6.79,6.79,10
20130301|2012-12-12 05:30,12,6.71,6.71,6.71,6.71,15
20130301|2012-12-12 06:00,12,6.74,6.75,6.74,6.75,7
20130301|2012-12-12 06:30,12,6.78,6.78,6.78,6.78,5
20130301|2012-12-12 07:00,12,6.79,6.79,6.79,6.79,1
20130301|2012-12-12 08:00,12,6.84,6.84,6.84,6.84,12
20130301|2012-12-12 08:30,12,6.85,6.85,6.83,6.83,7
20130301|2012-12-12 09:00,12,6.8,6.8,6.75,6.75,3
20130301|2012-12-13 10:30,13,6.7,6.7,6.7,6.7,34
20130301|2012-12-14 08:00,14,6.71,6.72,6.71,6.71,15
20130301|2012-12-14 08:30,14,6.68,6.68,6.68,6.68,5
20130301|2012-12-14 09:30,14,6.65,6.65,6.65,6.65,16
20130301|2012-12-14 10:00,14,6.58,6.62,6.58,6.62,15
20130301|2012-12-14 10:30,14,6.62,6.62,6.62,6.62,10
20130301|2012-12-17 03:30,17,6.42,6.42,6.42,6.42,5
20130301|2012-12-17 08:00,17,6.4,6.4,6.37,6.37,7
20130301|2012-12-17 09:30,17,6.52,6.52,6.52,6.52,4
20130301|2012-12-18 07:30,18,6.5,6.5,6.5,6.5,5
20130301|2012-12-18 08:00,18,6.51,6.51,6.51,6.51,4
20130301|2012-12-18 10:30,18,6.77,6.77,6.77,6.77,3
20130301|2012-12-19 06:00,19,6.76,6.76,6.76,6.76,5
20130301|2012-12-19 07:30,19,6.75,6.75,6.75,6.75,5
20130301|2012-12-19 10:00,19,7.04,7.04,7.04,7.04,5
20130301|2012-12-19 10:30,19,7.05,7.05,7.05,7.05,15
20130301|2012-12-20 05:00,20,6.98,6.98,6.98,6.98,5
20130301|2012-12-20 07:00,20,7.02,7.02,7.02,7.02,5
20130301|2012-12-20 10:30,20,7.24,7.24,7.24,7.24,6
20130301|2012-12-21 06:30,21,7.15,7.15,7.15,7.15,4
20130301|2012-12-21 08:30,21,7.2,7.2,7.2,7.2,9
20130301|2012-12-21 09:30,21,7.15,7.15,7.15,7.15,1
20130301|2012-12-21 10:00,21,7.1,7.1,7.1,7.1,5
20130301|2012-12-21 10:30,21,7.05,7.05,7.05,7.05,2
20130301|2012-12-27 02:00,27,7,7,7,7,1
20130301|2012-12-27 02:30,27,7,7,7,7,3
20130301|2012-12-27 05:00,27,6.99,7.01,6.95,6.95,50
20130301|2012-12-27 08:30,27,6.92,6.92,6.92,6.92,5
20130301|2012-12-27 09:00,27,6.89,6.89,6.89,6.89,3
20130301|2012-12-28 02:30,28,6.8,6.8,6.75,6.75,29
20130301|2012-12-28 03:30,28,6.7,6.7,6.7,6.7,5
20130301|2012-12-28 04:00,28,6.65,6.65,6.55,6.55,30
20130301|2012-12-28 05:30,28,6.5,6.5,6.5,6.5,5
20130301|2012-12-28 06:00,28,6.55,6.55,6.45,6.45,20
20130301|2012-12-28 08:00,28,6.6,6.6,6.6,6.6,5
20130301|2013-01-02 09:30,2,6.55,6.55,6.55,6.55,5
20130301|2013-01-02 10:30,2,6.5,6.5,6.35,6.35,20
20130301|2013-01-03 01:00,3,6.41,6.41,6.41,6.41,8
20130301|2013-01-03 02:00,3,6.21,6.21,6.21,6.21,5
20130301|2013-01-03 03:00,3,6.2,6.2,6.2,6.2,5
20130301|2013-01-03 03:30,3,6.2,6.2,6.2,6.2,7
20130301|2013-01-03 05:30,3,6.35,6.35,6.35,6.35,9
20130301|2013-01-03 06:30,3,6.25,6.25,6.25,6.25,5
20130301|2013-01-03 07:00,3,6.25,6.25,6.25,6.25,1
20130301|2013-01-03 10:30,3,6.22,6.22,6.22,6.22,9
20130301|2013-01-04 02:30,4,6.13,6.13,6.13,6.13,5
20130301|2013-01-04 08:00,4,6.2,6.2,6.2,6.2,5
20130301|2013-01-04 10:30,4,6.23,6.23,6.18,6.18,9
20130301|2013-01-07 07:00,7,6.42,6.42,6.38,6.38,47
20130301|2013-01-07 08:00,7,6.38,6.38,6.38,6.38,3
20130301|2013-01-07 08:30,7,6.38,6.38,6.38,6.38,8
20130301|2013-01-07 09:30,7,6.4,6.4,6.4,6.4,40
20130301|2013-01-07 10:00,7,6.45,6.45,6.45,6.45,22
20130301|2013-01-08 01:30,8,6.42,6.42,6.42,6.42,9
20130301|2013-01-08 02:00,8,6.42,6.42,6.42,6.42,41
20130301|2013-01-08 02:30,8,6.43,6.43,6.42,6.42,18
20130301|2013-01-08 04:00,8,6.42,6.42,6.4,6.4,13
20130301|2013-01-08 07:30,8,6.35,6.35,6.35,6.35,7
20130301|2013-01-08 09:00,8,6.32,6.32,6.25,6.25,15
20130301|2013-01-09 02:30,9,6.25,6.25,6.2,6.2,10
20130301|2013-01-09 04:30,9,6.25,6.25,6.14,6.14,22
20130301|2013-01-09 05:00,9,6.16,6.16,6.14,6.14,50
20130301|2013-01-09 08:00,9,6.16,6.16,6.16,6.16,3
20130301|2013-01-09 09:30,9,6.11,6.14,6.11,6.14,7
20130301|2013-01-09 10:30,9,6.09,6.09,6.06,6.06,9
20130301|2013-01-10 02:00,10,6.01,6.01,6.01,6.01,5
20130301|2013-01-10 03:30,10,6.03,6.03,6.03,6.03,5
20130301|2013-01-10 05:30,10,5.98,5.98,5.94,5.94,30
20130301|2013-01-10 06:00,10,5.97,5.98,5.97,5.98,5
20130301|2013-01-10 06:30,10,5.98,5.98,5.98,5.98,2
20130301|2013-01-10 07:00,10,5.93,5.93,5.9,5.9,8
20130301|2013-01-10 08:00,10,5.85,5.85,5.85,5.85,5
20130301|2013-01-11 02:00,11,5.83,5.83,5.83,5.83,5
20130301|2013-01-11 02:30,11,5.81,5.81,5.8,5.8,10
20130301|2013-01-11 03:00,11,5.85,5.85,5.85,5.85,9
20130301|2013-01-11 04:00,11,5.81,5.81,5.79,5.79,21
20130301|2013-01-11 05:00,11,5.75,5.75,5.75,5.75,5
20130301|2013-01-11 07:00,11,5.8,5.8,5.8,5.8,2
20130301|2013-01-11 10:30,11,5.79,5.79,5.79,5.79,10
20130301|2013-01-14 03:00,14,5.7,5.7,5.7,5.7,5
20130301|2013-01-14 04:00,14,5.63,5.63,5.63,5.63,5
20130301|2013-01-14 10:30,14,5.73,5.73,5.73,5.73,15
20130301|2013-01-15 02:30,15,5.82,5.82,5.82,5.82,50
20130301|2013-01-15 09:30,15,5.99,5.99,5.99,5.99,5
20130301|2013-01-16 05:00,16,5.7,5.7,5.7,5.7,4
20130301|2013-01-16 05:30,16,5.75,5.75,5.75,5.75,10
20130301|2013-01-16 06:00,16,5.7,5.7,5.7,5.7,20
20130301|2013-01-16 08:00,16,5.63,5.63,5.63,5.63,5
20130301|2013-01-16 10:30,16,5.57,5.57,5.5,5.5,10
20130301|2013-01-17 02:00,17,5.47,5.47,5.47,5.47,5
20130301|2013-01-17 03:00,17,5.49,5.49,5.49,5.49,5
20130301|2013-01-17 03:30,17,5.49,5.49,5.49,5.49,21
20130301|2013-01-17 04:00,17,5.49,5.49,5.45,5.45,39
20130301|2013-01-17 05:00,17,5.49,5.49,5.49,5.49,5
20130301|2013-01-17 08:30,17,5.5,5.5,5.5,5.5,3
20130301|2013-01-17 09:30,17,5.43,5.43,5.43,5.43,2
20130301|2013-01-17 10:00,17,5.46,5.46,5.46,5.46,4
20130301|2013-01-17 10:30,17,5.47,5.49,5.47,5.49,10
20130301|2013-01-18 03:30,18,5.38,5.38,5.38,5.38,100
20130301|2013-01-18 04:00,18,5.3,5.3,5.1,5.1,10
20130301|2013-01-18 05:00,18,5.11,5.11,5.11,5.11,10
20130301|2013-01-18 05:30,18,5.12,5.12,5.11,5.11,37
20130301|2013-01-18 06:00,18,5.11,5.11,5,5,168
20130301|2013-01-18 07:00,18,4.95,4.95,4.95,4.95,5
20130301|2013-01-18 10:00,18,4.96,4.96,4.96,4.96,2
20130301|2013-01-21 01:00,21,4.9,4.9,4.9,4.9,4
20130301|2013-01-21 02:00,21,4.92,4.92,4.78,4.78,105
20130301|2013-01-21 02:30,21,4.77,4.77,4.77,4.77,4
20130301|2013-01-21 06:30,21,4.91,4.92,4.91,4.92,51
20130301|2013-01-21 07:30,21,5.01,5.01,5.01,5.01,30
20130301|2013-01-21 10:00,21,5.02,5.02,5.02,5.02,1
20130301|2013-01-22 03:00,22,4.78,4.87,4.78,4.87,301
20130301|2013-01-22 04:00,22,5.06,5.06,5.01,5.01,4
20130301|2013-01-22 04:30,22,5.17,5.25,5.17,5.25,22
20130301|2013-01-22 05:00,22,5.25,5.25,5.25,5.25,8
20130301|2013-01-22 05:30,22,5.25,5.28,5.25,5.28,10
20130301|2013-01-22 10:30,22,5.32,5.32,5.32,5.32,5
20130301|2013-01-23 01:00,23,5.52,5.52,5.52,5.52,20
20130301|2013-01-23 02:30,23,5.2,5.2,5.13,5.13,27
20130301|2013-01-23 03:00,23,5.13,5.13,5.13,5.13,33
20130301|2013-01-23 03:30,23,5.13,5.13,5.13,5.13,42
20130301|2013-01-23 04:00,23,5.13,5.13,5.13,5.13,19
20130301|2013-01-23 06:30,23,4.95,4.97,4.95,4.96,68
20130301|2013-01-23 07:30,23,4.96,4.96,4.96,4.96,34
20130301|2013-01-23 08:30,23,4.9,4.9,4.9,4.9,1
20130301|2013-01-23 09:00,23,4.91,4.95,4.91,4.91,45
20130301|2013-01-23 10:30,23,4.6,4.6,4.48,4.48,10
20130301|2013-01-24 04:00,24,4,4,4,4,100
20130301|2013-01-24 06:00,24,4.03,4.03,4.03,4.03,25
20130301|2013-01-24 09:00,24,4.24,4.24,4.24,4.24,1
20130301|2013-01-24 10:00,24,4.3,4.3,4.3,4.3,1
20130301|2013-01-25 02:00,25,4.06,4.06,4,4,20
20130301|2013-01-25 03:30,25,3.99,3.99,3.99,3.99,21
20130301|2013-01-25 05:30,25,3.95,3.95,3.95,3.95,33
20130301|2013-01-28 01:00,28,4.06,4.06,4.06,4.06,3
20130301|2013-01-28 04:00,28,3.96,3.96,3.96,3.96,19
20130301|2013-01-29 02:00,29,3.89,3.89,3.88,3.88,35
20130301|2013-01-29 02:30,29,3.94,3.94,3.94,3.94,1
20130301|2013-01-29 03:00,29,3.94,3.94,3.93,3.93,129
20130301|2013-01-29 04:00,29,3.91,3.95,3.91,3.95,24
20130301|2013-01-29 07:30,29,3.95,3.95,3.95,3.95,4
20130301|2013-01-30 01:00,30,3.84,3.84,3.82,3.83,9
20130301|2013-01-30 01:30,30,3.82,3.82,3.82,3.82,1
20130301|2013-01-31 02:30,31,3.6,3.6,3.5,3.5,22
20130301|2013-01-31 03:30,31,3.5,3.5,3.5,3.5,1
20130301|2013-01-31 04:00,31,3.51,3.51,3.49,3.49,29
20130301|2013-01-31 05:00,31,3.49,3.49,3.49,3.49,3
20130301|2013-01-31 09:00,31,3.35,3.36,3.35,3.36,3
20130301|2013-02-01 03:00,1,3.23,3.24,3.21,3.24,45
20130301|2013-02-01 03:30,1,3.21,3.21,3.21,3.21,20
20130301|2013-02-01 05:00,1,3.3,3.66,3.3,3.5,15
20130301|2013-02-01 06:00,1,3.62,3.62,3.62,3.62,14
20130301|2013-02-01 06:30,1,3.66,3.79,3.66,3.79,26
20130301|2013-02-01 07:30,1,4.17,4.18,4.1,4.14,5
20130301|2013-02-01 08:00,1,4.12,4.12,4.12,4.12,1
20130301|2013-02-01 09:30,1,3.95,3.95,3.95,3.95,1
20130301|2013-02-01 10:00,1,4.05,4.05,4.05,4.05,1
20130301|2013-02-04 01:00,4,4.14,4.14,4.14,4.14,1
20130301|2013-02-04 02:00,4,3.96,3.96,3.96,3.96,1
20130301|2013-02-04 02:30,4,4.01,4.01,4.01,4.01,1
20130301|2013-02-04 03:00,4,4.03,4.05,4.03,4.05,4
20130301|2013-02-04 04:00,4,4.1,4.1,4.1,4.1,1
20130301|2013-02-04 10:00,4,4.49,4.49,4.49,4.49,9
20130301|2013-02-05 03:30,5,4.07,4.07,4.07,4.07,1
20130301|2013-02-05 06:00,5,4.33,4.33,4.33,4.33,5
20130301|2013-02-05 07:00,5,4.27,4.27,4.24,4.24,21
20130301|2013-02-05 08:00,5,4.23,4.23,4.23,4.23,1
20130301|2013-02-05 09:00,5,4.36,4.36,4.36,4.36,10
20130301|2013-02-05 10:30,5,4.32,4.32,4.3,4.3,12
20130301|2013-02-06 03:00,6,4.52,4.52,4.52,4.52,1
20130301|2013-02-06 04:00,6,4.61,4.61,4.61,4.61,1
20130301|2013-02-06 04:30,6,4.54,4.54,4.54,4.54,33
20130301|2013-02-06 05:30,6,4.6,4.6,4.6,4.6,19
20130301|2013-02-06 06:30,6,4.54,4.54,4.54,4.54,9
20130301|2013-02-06 07:00,6,4.34,4.34,4.34,4.34,11
20130301|2013-02-06 08:00,6,4.28,4.28,4.26,4.26,11
20130301|2013-02-06 08:30,6,4.32,4.32,4.32,4.32,1
20130301|2013-02-06 10:00,6,4.15,4.15,4.12,4.12,3
20130301|2013-02-06 10:30,6,4.11,4.11,4.03,4.03,23
20130301|2013-02-07 02:30,7,4.19,4.19,4.19,4.19,1
20130301|2013-02-07 03:00,7,4.18,4.18,4.18,4.18,1
20130301|2013-02-07 10:30,7,4.08,4.1,4.08,4.1,30
20130301|2013-02-08 01:00,8,4.25,4.25,4.25,4.25,15
20130301|2013-02-08 03:30,8,4.25,4.25,4.25,4.25,25
20130301|2013-02-08 04:00,8,4.35,4.35,4.35,4.35,1
20130301|2013-02-08 06:30,8,4.48,4.48,4.48,4.48,8
20130301|2013-02-08 07:00,8,4.45,4.45,4.45,4.45,15
20130301|2013-02-08 09:00,8,4.32,4.32,4.32,4.32,1
20130301|2013-02-08 10:30,8,4.42,4.42,4.42,4.42,5
20130301|2013-02-11 03:00,11,4.25,4.25,4.25,4.25,6
20130301|2013-02-11 05:00,11,4.22,4.22,4.22,4.22,1
20130301|2013-02-11 08:00,11,4.34,4.34,4.34,4.34,6
20130301|2013-02-11 10:00,11,4.36,4.36,4.36,4.36,1
20130301|2013-02-12 06:30,12,4.56,4.56,4.56,4.56,2
20130301|2013-02-12 07:00,12,4.57,4.57,4.56,4.56,2
20130301|2013-02-13 04:00,13,4.6,4.65,4.6,4.65,2
20130301|2013-02-13 05:30,13,4.74,4.74,4.74,4.74,9
20130301|2013-02-13 07:00,13,4.82,4.82,4.82,4.82,1
20130301|2013-02-13 08:00,13,4.93,4.93,4.93,4.93,1
20130301|2013-02-13 09:00,13,4.87,4.87,4.87,4.87,2
20130301|2013-02-13 10:00,13,5,5.04,5,5.04,60
20130301|2013-02-13 10:30,13,5.09,5.13,5.09,5.13,6
20130301|2013-02-14 01:30,14,5.11,5.21,5.11,5.21,20
20130301|2013-02-14 02:00,14,5.2,5.2,5.2,5.2,10
20130301|2013-02-14 03:00,14,5.1,5.11,5.1,5.11,13
20130301|2013-02-14 03:30,14,5.11,5.11,5.1,5.1,12
20130301|2013-02-14 04:00,14,5.03,5.03,5.03,5.03,10
20130301|2013-02-14 04:30,14,5.02,5.02,5.02,5.02,15
20130301|2013-02-14 06:00,14,5.03,5.03,5.03,5.03,1
20130301|2013-02-14 07:00,14,5.1,5.1,5.1,5.1,1
20130301|2013-02-14 08:00,14,5.2,5.25,5.2,5.25,2
20130301|2013-02-14 08:30,14,5.25,5.25,5.25,5.25,2
20130301|2013-02-14 09:30,14,5.2,5.2,5.2,5.2,2
20130301|2013-02-14 10:30,14,5.11,5.15,5.11,5.12,38
20130301|2013-02-15 01:00,15,5.01,5.01,5.01,5.01,10
20130301|2013-02-15 05:00,15,5.08,5.08,5.08,5.08,1
20130301|2013-02-15 06:00,15,5.06,5.06,5.06,5.06,245
20130301|2013-02-15 06:30,15,5.08,5.08,5.08,5.08,1
20130301|2013-02-15 07:30,15,5.1,5.1,5.1,5.1,1
20130301|2013-02-18 01:00,18,5.08,5.08,5.08,5.08,15
20130301|2013-02-18 03:00,18,5.16,5.16,5.16,5.16,1
20130301|2013-02-18 03:30,18,5.11,5.11,5.11,5.11,2
20130301|2013-02-18 07:30,18,5.34,5.34,5.34,5.34,1
20130301|2013-02-18 08:00,18,5.4,5.4,5.4,5.4,5
20130301|2013-02-18 10:30,18,5.2,5.2,4.91,4.91,14
20130301|2013-02-19 01:00,19,4.7,4.71,4.68,4.68,7
20130301|2013-02-19 01:30,19,4.7,4.7,4.7,4.7,2
20130301|2013-02-19 02:00,19,4.74,4.74,4.74,4.74,2
20130301|2013-02-19 02:30,19,4.75,4.75,4.15,4.43,45
20130301|2013-02-19 03:00,19,4.41,4.41,4.41,4.41,10
20130301|2013-02-19 04:00,19,4.42,4.42,4.42,4.42,10
20130301|2013-02-19 04:30,19,4.3,4.3,4.3,4.3,3
20130301|2013-02-19 05:00,19,4.39,4.39,4.39,4.39,1
20130301|2013-02-19 05:30,19,4.44,4.44,4.44,4.44,2
20130301|2013-02-19 07:00,19,4.43,4.43,4.43,4.43,6
20130301|2013-02-19 08:30,19,4.52,4.52,4.52,4.52,1
20130301|2013-02-19 09:00,19,4.52,4.55,4.52,4.55,10
20130301|2013-02-19 09:30,19,4.56,4.6,4.56,4.6,2
20130301|2013-02-19 10:00,19,4.66,4.66,4.56,4.56,7
20130301|2013-02-19 10:30,19,4.6,4.6,4.6,4.6,2
20130301|2013-02-20 02:00,20,4.66,4.66,4.66,4.66,1
20130301|2013-02-20 05:00,20,4.7,4.7,4.66,4.7,12
20130301|2013-02-20 05:30,20,4.75,4.75,4.75,4.75,1
20130301|2013-02-20 06:00,20,4.7,4.7,4.7,4.7,2
20130301|2013-02-20 08:30,20,4.82,4.82,4.81,4.81,2
20130301|2013-02-20 10:00,20,4.83,4.83,4.83,4.83,1
20130301|2013-02-21 02:00,21,4.82,4.82,4.82,4.82,5
20130301|2013-02-21 03:30,21,4.7,4.7,4.7,4.7,12
20130301|2013-02-21 06:00,21,4.85,4.98,4.85,4.98,8
20130301|2013-02-21 06:30,21,5,5,4.98,4.98,3
20130301|2013-02-21 07:00,21,5,5,5,5,10
20130301|2013-02-21 07:30,21,5.01,5.11,5.01,5.07,10
20130301|2013-02-21 08:00,21,5.13,5.13,5.13,5.13,1
20130301|2013-02-21 08:30,21,5.13,5.13,5.13,5.13,1
20130301|2013-02-22 08:00,22,5.03,5.03,5.03,5.03,1
20130301|2013-02-22 08:30,22,5.13,5.13,5.13,5.13,2
20130301|2013-02-22 09:00,22,5.11,5.11,5.11,5.11,1
20130301|2013-02-22 09:30,22,5.06,5.06,5.06,5.06,1
20130301|2013-02-25 03:30,25,4.82,4.82,4.82,4.82,2
20130301|2013-02-25 05:30,25,4.8,4.8,4.8,4.8,20
20130301|2013-02-25 08:30,25,4.8,4.8,4.78,4.78,37
20130301|2013-02-25 09:30,25,4.56,4.56,4.55,4.55,45
20130301|2013-02-26 01:00,26,4.18,4.18,4.18,4.18,1
20130301|2013-02-26 01:30,26,4.26,4.26,4.26,4.26,1
20130301|2013-02-26 02:00,26,4.25,4.25,4.05,4.05,7
20130301|2013-02-26 02:30,26,4.2,4.22,4.2,4.22,2
20130301|2013-02-26 03:00,26,4.22,4.22,4.22,4.22,10
20130301|2013-02-26 07:30,26,4.27,4.27,4.27,4.27,1
20130301|2013-02-26 08:30,26,4.4,4.4,4.4,4.4,7
20130301|2013-02-26 09:00,26,4.3,4.3,4.3,4.3,1
20130301|2013-02-27 01:00,27,4.22,4.22,4.22,4.22,15
20130301|2013-02-27 03:30,27,4.15,4.19,4.15,4.19,72
20130301|2013-02-27 04:00,27,4.2,4.22,4.2,4.22,4
20130301|2013-02-27 06:00,27,4.3,4.35,4.3,4.35,2
20130301|2013-02-27 06:30,27,4.35,4.35,4.35,4.35,6
20130301|2013-02-27 07:30,27,4.33,4.33,4.33,4.33,8
20130301|2013-02-27 08:00,27,4.33,4.33,4.33,4.33,17
20130301|2013-02-27 08:30,27,4.34,4.36,4.33,4.33,9
20130301|2013-02-27 09:00,27,4.31,4.33,4.31,4.33,2
20130301|2013-02-28 02:00,28,4.32,4.32,4.32,4.32,25
20130301|2013-02-28 03:00,28,4.35,4.36,4.32,4.32,35
20130301|2013-02-28 04:00,28,4.43,4.43,4.43,4.43,21
20130301|2013-02-28 05:00,28,4.42,4.42,4.41,4.42,8
20130301|2013-02-28 06:00,28,4.43,4.43,4.43,4.43,25
20130301|2013-02-28 07:00,28,4.48,4.48,4.48,4.48,15
20130301|2013-02-28 08:00,28,4.55,4.55,4.5,4.5,51
20130301|2013-02-28 09:00,28,4.54,4.54,4.54,4.54,1
20130301|2013-02-28 09:30,28,4.52,4.62,4.52,4.62,136
20130301|2013-02-28 10:00,28,4.87,4.87,4.87,4.87,2
20130301|2013-02-28 10:30,28,4.8,4.8,4.8,4.8,5
20130301|2013-03-01 01:00,1,4.76,4.78,4.75,4.75,7
20130301|2013-03-01 01:30,1,4.73,4.73,4.73,4.73,5
20130301|2013-03-01 02:00,1,4.75,4.75,4.75,4.75,1
20130301|2013-03-01 02:30,1,4.72,4.72,4.72,4.72,20
20130301|2013-03-01 03:00,1,4.68,4.68,4.68,4.68,1
20130301|2013-03-01 03:30,1,4.67,4.67,4.67,4.67,3
20130301|2013-03-01 04:00,1,4.72,4.72,4.72,4.72,50
20130301|2013-03-01 04:30,1,4.74,4.74,4.74,4.74,10
20130301|2013-03-01 05:00,1,4.72,4.72,4.72,4.72,6
20130301|2013-03-01 05:30,1,4.7,4.7,4.7,4.7,10
20130301|2013-03-01 06:00,1,4.72,4.72,4.72,4.72,5
20130301|2013-03-01 06:30,1,4.77,4.77,4.77,4.77,1
20130301|2013-03-01 07:30,1,4.72,4.72,4.68,4.68,28
20130301|2013-03-01 08:00,1,4.64,4.64,4.64,4.64,10
20130301|2013-03-01 08:30,1,4.72,4.72,4.72,4.72,5
20130301|2013-03-01 09:00,1,4.73,4.76,4.73,4.76,10
20130301|2013-03-01 10:00,1,4.65,4.65,4.65,4.65,5
20130301|2013-03-01 10:30,1,4.65,4.65,4.55,4.55,86
20130301|2013-03-04 03:30,4,4.65,4.65,4.65,4.65,29
20130301|2013-03-04 05:30,4,4.56,4.56,4.55,4.55,5
20130301|2013-03-04 09:00,4,4.61,4.61,4.61,4.61,4
20130301|2013-03-04 09:30,4,4.61,4.61,4.61,4.61,1
20130301|2013-03-04 10:00,4,4.58,4.58,4.58,4.58,1
20130301|2013-03-05 01:00,5,4.54,4.54,4.54,4.54,1
20130301|2013-03-05 01:30,5,4.47,4.47,4.45,4.47,5
20130301|2013-03-05 03:00,5,4.45,4.45,4.4,4.4,18
20130301|2013-03-05 04:30,5,4.47,4.48,4.47,4.47,32
20130301|2013-03-05 05:00,5,4.48,4.48,4.48,4.48,5
20130301|2013-03-05 05:30,5,4.46,4.47,4.42,4.42,92
20130301|2013-03-05 07:00,5,4.41,4.41,4.41,4.41,1
20130301|2013-03-05 08:00,5,4.37,4.45,4.37,4.45,17
20130301|2013-03-05 08:30,5,4.43,4.43,4.43,4.43,5
20130301|2013-03-05 10:30,5,4.21,4.25,4.21,4.22,26
20130301|2013-03-06 03:00,6,4.21,4.21,4.21,4.21,25
20130301|2013-03-06 03:30,6,4.32,4.32,4.32,4.32,1
20130301|2013-03-06 04:30,6,4.3,4.3,4.3,4.3,1
20130301|2013-03-06 05:30,6,4.36,4.36,4.36,4.36,10
20130301|2013-03-06 06:30,6,4.36,4.36,4.36,4.36,1
20130301|2013-03-06 08:00,6,4.35,4.35,4.35,4.35,10
20130301|2013-03-06 09:00,6,4.31,4.31,4.31,4.31,5
20130301|2013-03-06 10:00,6,4.23,4.23,4.23,4.23,20
20130301|2013-03-06 10:30,6,4.18,4.19,4.18,4.19,7
20130301|2013-03-07 01:30,7,4.15,4.15,4.13,4.14,52
20130301|2013-03-07 02:00,7,4.15,4.16,4.15,4.16,5
20130301|2013-03-07 02:30,7,4.16,4.16,4.16,4.16,10
20130301|2013-03-07 03:00,7,4.13,4.13,4.13,4.13,11
20130301|2013-03-07 03:30,7,4.12,4.12,4.12,4.12,10
20130301|2013-03-07 04:00,7,4.1,4.1,4.1,4.1,10
20130301|2013-03-07 10:30,7,4.21,4.24,4.21,4.24,17
20130301|2013-03-08 03:00,8,4.09,4.09,4.08,4.08,26
20130301|2013-03-08 03:30,8,4.07,4.13,4.07,4.13,11
20130301|2013-03-08 05:00,8,4.16,4.16,4.16,4.16,5
20130301|2013-03-08 07:00,8,4.13,4.13,4.1,4.1,38
20130301|2013-03-08 07:30,8,4.17,4.18,4.17,4.18,11
20130301|2013-03-08 09:00,8,4.15,4.18,4.15,4.18,6
20130301|2013-03-11 03:30,11,4.11,4.11,4.11,4.11,10
20130301|2013-03-11 04:30,11,4.11,4.11,4.06,4.06,57
20130301|2013-03-11 05:00,11,4.06,4.06,3.99,4.02,28
20130301|2013-03-11 05:30,11,4.02,4.02,3.98,4,23
20130301|2013-03-11 06:00,11,3.98,3.98,3.94,3.94,36
20130301|2013-03-11 08:00,11,3.92,3.92,3.9,3.9,19
20130301|2013-03-11 08:30,11,3.9,3.9,3.9,3.9,4
20130301|2013-03-11 09:00,11,3.91,3.91,3.88,3.89,35
20130301|2013-03-11 09:30,11,3.9,3.9,3.9,3.9,11
20130301|2013-03-11 10:00,11,3.9,3.9,3.9,3.9,2
20130301|2013-03-11 11:30,11,3.88,3.88,3.88,3.88,10
20130301|2013-03-12 03:30,12,3.85,3.86,3.85,3.86,11
20130301|2013-03-12 04:00,12,3.85,3.85,3.85,3.85,10
20130301|2013-03-12 04:30,12,3.82,3.82,3.76,3.76,36
20130301|2013-03-12 05:00,12,3.74,3.74,3.68,3.73,117
20130301|2013-03-12 06:00,12,3.79,3.79,3.79,3.79,1
20130301|2013-03-12 06:30,12,3.81,3.81,3.81,3.81,2
20130301|2013-03-12 08:00,12,3.78,3.78,3.78,3.78,1
20130301|2013-03-12 08:30,12,3.77,3.77,3.74,3.74,14
20130301|2013-03-12 09:00,12,3.74,3.74,3.74,3.74,15
20130301|2013-03-12 11:00,12,3.72,3.72,3.72,3.72,10
20130301|2013-03-12 11:30,12,3.68,3.68,3.68,3.68,1
20130301|2013-03-13 04:30,13,3.74,3.74,3.7,3.7,20
20130301|2013-03-13 05:00,13,3.66,3.66,3.65,3.65,25
20130301|2013-03-13 06:00,13,3.62,3.62,3.56,3.56,21
20130301|2013-03-13 06:30,13,3.56,3.56,3.56,3.56,1
20130301|2013-03-13 07:30,13,3.53,3.53,3.52,3.52,15
20130301|2013-03-13 08:30,13,3.52,3.52,3.52,3.52,8
20130301|2013-03-13 09:00,13,3.52,3.52,3.39,3.39,8
20130301|2013-03-13 10:00,13,3.48,3.48,3.45,3.45,52
20130301|2013-03-13 11:30,13,3.44,3.44,3.44,3.44,1
20130301|2013-03-14 02:30,14,3.39,3.44,3.38,3.38,6
20130301|2013-03-14 03:00,14,3.38,3.44,3.38,3.44,98
20130301|2013-03-14 03:30,14,3.44,3.44,3.39,3.42,59
20130301|2013-03-14 04:00,14,3.43,3.44,3.43,3.44,25
20130301|2013-03-14 04:30,14,3.44,3.46,3.44,3.46,3
20130301|2013-03-14 05:00,14,3.41,3.41,3.41,3.41,30
20130301|2013-03-14 05:30,14,3.47,3.8,3.47,3.75,22
20130301|2013-03-14 06:00,14,3.75,4.1,3.75,3.92,50
20130301|2013-03-14 06:30,14,3.83,3.87,3.83,3.87,5
20130301|2013-03-14 08:30,14,3.81,3.81,3.73,3.78,9
20130301|2013-03-14 09:00,14,3.69,3.69,3.69,3.69,95
20130301|2013-03-14 11:00,14,3.65,3.66,3.64,3.66,33
20130301|2013-03-15 02:30,15,3.55,3.55,3.55,3.55,2
20130301|2013-03-15 03:30,15,3.58,3.58,3.58,3.58,4
20130301|2013-03-15 04:00,15,3.6,3.6,3.6,3.6,1
20130301|2013-03-15 05:00,15,3.55,3.58,3.52,3.58,14
20130301|2013-03-15 05:30,15,3.57,3.6,3.57,3.59,68
20130301|2013-03-15 06:00,15,3.58,3.65,3.58,3.64,56
20130301|2013-03-15 06:30,15,3.69,3.7,3.69,3.69,32
20130301|2013-03-15 07:00,15,3.65,3.65,3.65,3.65,7
20130301|2013-03-15 07:30,15,3.65,3.65,3.64,3.64,30
20130301|2013-03-15 08:00,15,3.64,3.64,3.64,3.64,3
20130301|2013-03-15 08:30,15,3.69,3.7,3.69,3.7,27
20130301|2013-03-15 09:00,15,3.72,3.75,3.72,3.75,19
20130301|2013-03-15 10:00,15,3.72,3.72,3.72,3.72,20
20130301|2013-03-15 10:30,15,3.72,3.72,3.72,3.72,5
20130301|2013-03-15 11:00,15,3.7,3.7,3.7,3.7,20
20130301|2013-03-15 11:30,15,3.7,3.72,3.69,3.72,65
20130301|2013-03-18 02:30,18,3.6,3.6,3.6,3.6,1
20130301|2013-03-18 03:00,18,3.52,3.52,3.52,3.52,8
20130301|2013-03-18 05:00,18,3.52,3.52,3.52,3.52,54
20130301|2013-03-18 05:30,18,3.5,3.5,3.5,3.5,20
20130301|2013-03-18 09:30,18,3.55,3.58,3.55,3.55,37
20130301|2013-03-18 11:30,18,3.48,3.48,3.45,3.45,2
20130401|2013-02-19 08:00,19,4.5,4.5,4.5,4.5,5
20130401|2013-03-15 03:30,15,3.6,3.6,3.6,3.6,5
20130401|2013-03-19 08:30,19,3.38,3.38,3.38,3.38,5
20130401|2013-03-19 10:30,19,3.45,3.45,3.45,3.45,3
20130401|2013-03-19 11:30,19,3.45,3.45,3.45,3.45,5
20130401|2013-03-21 04:30,21,3.95,3.99,3.95,3.99,10
20130401|2013-03-21 05:00,21,4.07,4.07,4.07,4.07,21
20130401|2013-03-21 08:00,21,4.19,4.19,4.19,4.19,1
20130401|2013-03-21 09:00,21,4.29,4.29,4.28,4.28,8
20130401|2013-03-21 09:30,21,4.24,4.24,4.24,4.24,5
20130401|2013-03-21 10:30,21,4.46,4.46,4.44,4.44,7
20130401|2013-03-22 02:30,22,4.41,4.41,4.41,4.41,4
20130401|2013-03-22 06:30,22,4.22,4.22,4.22,4.22,11
20130401|2013-03-22 08:00,22,4.2,4.2,4.2,4.2,6
20130401|2013-03-22 11:30,22,4.13,4.13,4.13,4.13,4
20130401|2013-03-25 04:00,25,4.16,4.16,4.16,4.16,1
20130401|2013-03-25 05:00,25,4.16,4.16,4.16,4.16,5
20130401|2013-03-25 05:30,25,4.25,4.25,4.25,4.25,7
20130401|2013-03-25 08:00,25,4.27,4.27,4.27,4.27,3
20130401|2013-03-25 10:00,25,4.37,4.37,4.37,4.37,7
20130401|2013-03-25 11:00,25,4.5,4.5,4.4,4.4,5
20130401|2013-03-26 03:00,26,4.51,4.53,4.51,4.53,65
20130401|2013-03-26 04:00,26,4.51,4.53,4.51,4.53,4
20130401|2013-03-26 08:00,26,4.75,4.75,4.75,4.75,1
20130401|2013-03-26 11:00,26,4.51,4.51,4.51,4.51,1
20130401|2013-03-27 08:30,27,4.65,4.65,4.65,4.65,5
20130401|2013-03-27 09:00,27,4.68,4.69,4.68,4.69,10
20130401|2013-03-27 09:30,27,4.66,4.66,4.66,4.66,3
20130401|2013-03-27 11:30,27,4.86,4.86,4.86,4.86,5
20130401|2013-03-28 04:30,28,4.74,4.74,4.72,4.73,70
20130401|2013-03-28 11:00,28,4.87,4.87,4.74,4.74,75
20130401|2013-03-28 11:30,28,4.68,4.73,4.68,4.73,2
20130401|2013-04-02 08:30,2,4.67,4.67,4.67,4.67,1
20130401|2013-04-02 09:00,2,4.67,4.69,4.67,4.69,9
20130401|2013-04-02 10:30,2,4.86,4.86,4.86,4.86,5
20130401|2013-04-03 09:00,3,4.95,4.95,4.95,4.95,10
20130401|2013-04-04 05:30,4,4.8,4.85,4.8,4.85,56
20130401|2013-04-04 06:00,4,4.92,4.92,4.92,4.92,10
20130401|2013-04-04 06:30,4,4.95,4.95,4.95,4.95,12
20130401|2013-04-04 07:00,4,4.97,4.97,4.97,4.97,10
20130401|2013-04-04 07:30,4,4.91,4.91,4.91,4.91,5
20130401|2013-04-04 09:00,4,4.86,4.86,4.86,4.86,5
20130401|2013-04-04 10:00,4,4.93,5,4.93,5,18
20130401|2013-04-05 02:30,5,5.02,5.02,5.02,5.02,4
20130401|2013-04-05 07:30,5,4.99,5.01,4.99,5.01,10
20130401|2013-04-05 09:30,5,5.05,5.05,5.05,5.05,10
20130401|2013-04-05 10:00,5,5.05,5.09,5.05,5.09,10
20130401|2013-04-05 10:30,5,5.07,5.07,5.07,5.07,4
20130401|2013-04-08 03:30,8,5.04,5.04,5.04,5.04,11
20130401|2013-04-08 04:30,8,5.05,5.05,5.04,5.05,40
20130401|2013-04-08 08:00,8,5.12,5.12,5.12,5.12,118
20130401|2013-04-08 08:30,8,5.12,5.12,5.12,5.12,18
20130401|2013-04-08 10:30,8,5.17,5.17,5.17,5.17,200
20130401|2013-04-09 02:30,9,4.99,4.99,4.99,4.99,1
20130401|2013-04-09 05:00,9,4.83,4.83,4.71,4.71,10
20130401|2013-04-09 06:30,9,4.75,4.75,4.75,4.75,50
20130401|2013-04-09 08:30,9,4.71,4.76,4.71,4.76,7
20130401|2013-04-09 09:00,9,4.8,4.85,4.8,4.84,12
20130401|2013-04-09 09:30,9,4.81,4.85,4.81,4.84,16
20130401|2013-04-09 10:00,9,4.8,4.8,4.66,4.66,36
20130401|2013-04-09 10:30,9,4.75,4.75,4.75,4.75,3
20130401|2013-04-10 01:30,10,4.65,4.7,4.65,4.7,14
20130401|2013-04-10 02:30,10,4.7,4.7,4.7,4.7,16
20130401|2013-04-10 03:00,10,4.68,4.68,4.64,4.64,15
20130401|2013-04-10 03:30,10,4.67,4.67,4.61,4.62,18
20130401|2013-04-10 07:00,10,4.73,4.73,4.62,4.62,23
20130401|2013-04-10 07:30,10,4.5,4.58,4.5,4.58,19
20130401|2013-04-10 08:00,10,4.56,4.56,4.55,4.55,6
20130401|2013-04-10 08:30,10,4.56,4.56,4.56,4.56,18
20130401|2013-04-10 09:00,10,4.56,4.56,4.54,4.54,96
20130401|2013-04-11 02:00,11,4.36,4.36,4.36,4.36,4
20130401|2013-04-11 02:30,11,4.43,4.43,4.43,4.43,25
20130401|2013-04-11 03:30,11,4.38,4.38,4.35,4.35,16
20130401|2013-04-11 04:00,11,4.38,4.38,4.38,4.38,9
20130401|2013-04-11 06:30,11,4.19,4.19,4.19,4.19,1
20130401|2013-04-11 09:00,11,4.24,4.24,4.24,4.24,10
20130401|2013-04-12 01:00,12,4.34,4.34,4.34,4.34,3
20130401|2013-04-12 01:30,12,4.32,4.38,4.3,4.38,12
20130401|2013-04-12 02:00,12,4.43,4.43,4.4,4.4,10
20130401|2013-04-12 02:30,12,4.42,4.42,4.42,4.42,5
20130401|2013-04-12 03:00,12,4.37,4.44,4.37,4.44,15
20130401|2013-04-12 03:30,12,4.41,4.41,4.41,4.41,5
20130401|2013-04-12 05:00,12,4.37,4.37,4.37,4.37,60
20130401|2013-04-12 05:30,12,4.4,4.4,4.4,4.4,100
20130401|2013-04-12 06:00,12,4.4,4.4,4.4,4.4,152
20130401|2013-04-12 06:30,12,4.4,4.4,4.4,4.4,54
20130401|2013-04-12 07:30,12,4.45,4.45,4.45,4.45,19
20130401|2013-04-12 09:30,12,4.52,4.6,4.52,4.6,25
20130401|2013-04-15 01:30,15,4.7,4.88,4.7,4.88,45
20130401|2013-04-15 04:30,15,4.75,4.77,4.75,4.77,32
20130401|2013-04-15 06:30,15,4.75,4.75,4.75,4.75,6
20130401|2013-04-15 10:00,15,4.56,4.56,4.56,4.56,12
20130401|2013-04-16 04:00,16,4.66,5,4.65,5,30
20130401|2013-04-16 04:30,16,4.66,4.66,3.74,3.77,49
20130401|2013-04-16 05:00,16,4.2,4.2,4.2,4.2,4
20130401|2013-04-16 05:30,16,3.79,3.79,2.71,3.1,46
20130401|2013-04-16 06:00,16,3.01,3.01,3.01,3.01,4
20130401|2013-04-16 06:30,16,3.07,3.07,3.07,3.07,1
20130401|2013-04-16 07:00,16,3.07,3.1,3.06,3.1,21
20130401|2013-04-16 07:30,16,3.22,3.22,3.22,3.22,5
20130401|2013-04-16 10:30,16,3.05,3.05,3.05,3.05,1
20130401|2013-04-17 01:30,17,3,3,3,3,5
20130401|2013-04-17 03:30,17,2.87,2.87,2.87,2.87,1
20130401|2013-04-17 04:30,17,2.88,2.88,2.81,2.81,105
20130401|2013-04-17 05:00,17,2.75,2.75,2.68,2.68,45
20130401|2013-04-17 06:00,17,2.62,2.62,2.62,2.62,30
20130401|2013-04-17 06:30,17,2.66,2.66,2.66,2.66,2
20130401|2013-04-17 07:00,17,2.62,2.62,2.62,2.62,3
20130401|2013-04-17 07:30,17,2.58,2.58,2.49,2.49,6
20130401|2013-04-17 08:30,17,2.55,2.55,2.55,2.55,1
20130401|2013-04-17 09:30,17,2.56,2.75,2.56,2.75,6
20130401|2013-04-18 09:00,18,3,3,2.99,2.99,7
20130401|2013-04-19 10:00,19,3.12,3.12,3.12,3.12,1
20130401|2013-04-19 10:30,19,3.12,3.12,3.05,3.05,3
20130401|2013-04-22 02:30,22,2.8,2.8,2.8,2.8,3
20130401|2013-04-22 03:30,22,2.83,2.83,2.82,2.82,10
20130401|2013-04-22 07:00,22,2.9,2.9,2.9,2.9,10
20130401|2013-04-22 08:30,22,2.83,2.83,2.8,2.8,50
20130401|2013-04-22 10:00,22,2.85,2.85,2.85,2.85,6
20130401|2013-04-22 10:30,22,2.83,2.83,2.83,2.83,25
20130501|2013-04-23 03:30,23,2.71,2.71,2.71,2.71,1
20130501|2013-04-23 04:30,23,2.75,2.75,2.75,2.75,10
20130501|2013-04-23 05:30,23,2.8,2.8,2.8,2.8,8
20130501|2013-04-23 09:30,23,3.09,3.09,3.09,3.09,1
20130501|2013-04-23 10:30,23,3.05,3.05,3.05,3.05,1
20130501|2013-04-24 05:00,24,3.02,3.02,3.02,3.02,3
20130501|2013-04-24 06:30,24,2.99,2.99,2.99,2.99,22
20130501|2013-04-24 07:30,24,2.99,2.99,2.99,2.99,3
20130501|2013-04-25 09:00,25,2.91,2.91,2.91,2.91,29
20130501|2013-04-25 10:00,25,2.91,2.91,2.91,2.91,44
20130501|2013-04-26 05:30,26,3.02,3.02,3.02,3.02,7
20130501|2013-04-26 06:00,26,3.02,3.02,3.02,3.02,13
20130501|2013-04-29 10:30,29,3.31,3.31,3.27,3.27,15
20130501|2013-04-30 06:00,30,3.24,3.24,3.24,3.24,5
20130501|2013-04-30 09:00,30,3.12,3.18,3.12,3.18,14
20130501|2013-05-02 05:30,2,2.96,2.96,2.96,2.96,8
20130501|2013-05-02 09:00,2,2.92,2.92,2.91,2.91,20
20130501|2013-05-03 07:30,3,3.55,3.61,3.55,3.61,5
20130501|2013-05-03 08:30,3,3.64,3.64,3.64,3.64,1
20130501|2013-05-08 02:00,8,3.67,3.67,3.67,3.67,5
20130501|2013-05-09 04:30,9,3.61,3.62,3.61,3.62,25
20130501|2013-05-10 03:30,10,3.6,3.6,3.6,3.6,10
20130501|2013-05-10 07:00,10,3.49,3.49,3.49,3.49,25
20130501|2013-05-10 10:30,10,3.34,3.34,3.34,3.34,1
20130501|2013-05-13 04:00,13,3.26,3.27,3.26,3.27,50
20130501|2013-05-13 05:00,13,3.28,3.28,3.28,3.28,120
20130501|2013-05-13 05:30,13,3.28,3.28,3.28,3.28,15
20130501|2013-05-13 06:00,13,3.26,3.26,3.26,3.26,25
20130501|2013-05-13 09:00,13,3.29,3.29,3.28,3.28,42
20130501|2013-05-13 09:30,13,3.26,3.26,3.23,3.23,154
20130501|2013-05-13 10:00,13,3.21,3.21,3.2,3.2,50
20130501|2013-05-13 10:30,13,3.23,3.23,3.21,3.21,50
20130501|2013-05-14 06:00,14,3.35,3.36,3.35,3.35,50
20130501|2013-05-15 03:00,15,3.5,3.5,3.5,3.5,29
20130501|2013-05-15 03:30,15,3.51,3.51,3.51,3.51,19
20130501|2013-05-15 07:00,15,3.53,3.53,3.53,3.53,30
20130501|2013-05-15 07:30,15,3.55,3.56,3.54,3.54,52
20130501|2013-05-15 10:30,15,3.6,3.6,3.6,3.6,16
20130501|2013-05-16 03:30,16,3.45,3.45,3.45,3.45,27
20130501|2013-05-16 04:00,16,3.48,3.48,3.48,3.48,1
20130501|2013-05-17 04:30,17,3.6,3.6,3.6,3.6,4
20130501|2013-05-17 07:30,17,3.68,3.68,3.68,3.68,4
20130501|2013-05-17 10:00,17,3.57,3.57,3.57,3.57,2
20130501|2013-05-17 10:30,17,3.48,3.48,3.48,3.48,1
20130601|2012-07-10 08:30,10,8.16,8.16,8.16,8.16,3
20130601|2012-07-10 09:00,10,8.11,8.11,8.11,8.11,8
20130601|2012-08-29 09:00,29,8.13,8.14,8.13,8.14,2
20130601|2012-08-29 10:00,29,8.1,8.1,8.03,8.03,29
20130601|2012-08-29 10:30,29,8.03,8.03,7.99,8,103
20130601|2012-09-17 10:00,17,7.56,7.56,7.56,7.56,2
20130601|2012-09-19 04:30,19,7.65,7.65,7.65,7.65,1
20130601|2012-09-19 07:00,19,7.53,7.53,7.53,7.53,2
20130601|2012-09-19 07:30,19,7.56,7.56,7.56,7.56,1
20130601|2012-09-19 08:00,19,7.56,7.56,7.56,7.56,1
20130601|2012-09-19 08:30,19,7.56,7.56,7.56,7.56,1
20130601|2012-09-19 09:00,19,7.61,7.61,7.6,7.6,6
20130601|2012-09-19 09:30,19,7.59,7.65,7.59,7.63,22
20130601|2012-09-19 10:00,19,7.64,7.76,7.64,7.76,4
20130601|2012-09-20 09:00,20,7.85,7.85,7.85,7.85,1
20130601|2012-09-20 10:00,20,7.93,7.94,7.93,7.94,20
20130601|2012-09-21 02:30,21,7.77,7.78,7.76,7.76,14
20130601|2012-09-21 04:00,21,7.76,7.76,7.74,7.74,28
20130601|2012-09-21 04:30,21,7.68,7.68,7.68,7.68,8
20130601|2012-09-24 02:00,24,7.6,7.6,7.6,7.6,1
20130601|2012-09-24 02:30,24,7.61,7.61,7.58,7.58,8
20130601|2012-09-24 03:00,24,7.62,7.62,7.62,7.62,2
20130601|2012-09-24 03:30,24,7.62,7.62,7.62,7.62,1
20130601|2012-09-24 07:00,24,7.57,7.57,7.57,7.57,10
20130601|2012-09-24 07:30,24,7.55,7.55,7.55,7.55,25
20130601|2012-09-25 01:30,25,7.43,7.47,7.43,7.47,4
20130601|2012-09-25 02:00,25,7.47,7.47,7.47,7.47,2
20130601|2012-09-25 03:00,25,7.5,7.5,7.5,7.5,3
20130601|2012-09-25 04:30,25,7.51,7.51,7.51,7.51,17
20130601|2012-09-25 05:00,25,7.51,7.51,7.51,7.51,3
20130601|2012-09-25 06:00,25,7.63,7.64,7.63,7.63,11
20130601|2012-09-25 07:00,25,7.61,7.61,7.61,7.61,6
20130601|2012-09-25 07:30,25,7.64,7.64,7.61,7.61,6
20130601|2012-09-25 10:00,25,7.67,7.67,7.67,7.67,1
20130601|2012-09-27 03:30,27,7.82,7.82,7.82,7.82,10
20130601|2012-09-27 04:30,27,7.8,7.8,7.8,7.8,15
20130601|2012-09-27 08:30,27,7.85,7.85,7.85,7.85,25
20130601|2012-09-27 10:30,27,8.08,8.09,8.08,8.09,16
20130601|2012-09-28 08:00,28,8.07,8.07,8.07,8.07,6
20130601|2012-10-01 02:30,1,8.14,8.16,8.14,8.16,40
20130601|2012-10-01 03:00,1,8.12,8.12,8.09,8.09,3
20130601|2012-10-01 03:30,1,8.06,8.06,8.06,8.06,3
20130601|2012-10-01 04:30,1,8.09,8.09,8.09,8.09,1
20130601|2012-10-01 05:00,1,8.06,8.06,8.06,8.06,28
20130601|2012-10-01 07:30,1,8.04,8.04,8.04,8.04,1
20130601|2012-10-01 08:30,1,8.08,8.08,8.08,8.08,1
20130601|2012-10-03 02:00,3,7.98,7.98,7.98,7.98,24
20130601|2012-10-03 06:00,3,7.88,7.88,7.88,7.88,3
20130601|2012-10-03 08:30,3,7.79,7.79,7.77,7.77,6
20130601|2012-10-04 02:00,4,7.92,7.92,7.92,7.92,1
20130601|2012-10-04 02:30,4,7.89,7.89,7.87,7.87,11
20130601|2012-10-04 03:00,4,7.95,7.95,7.94,7.95,69
20130601|2012-10-04 03:30,4,7.95,7.95,7.95,7.95,44
20130601|2012-10-04 05:00,4,8,8,8,8,1
20130601|2012-10-04 05:30,4,8.03,8.03,8.03,8.03,25
20130601|2012-10-04 09:00,4,8.17,8.17,8.11,8.11,65
20130601|2012-10-04 09:30,4,8.06,8.06,7.89,7.9,82
20130601|2012-10-04 10:00,4,7.9,7.9,7.9,7.9,1
20130601|2012-10-09 02:00,9,8.16,8.16,8.16,8.16,3
20130601|2012-10-09 02:30,9,8.16,8.16,8.13,8.13,5
20130601|2012-10-10 06:00,10,7.91,7.91,7.91,7.91,2
20130601|2012-10-10 06:30,10,7.91,7.91,7.91,7.91,3
20130601|2012-10-10 07:30,10,7.91,7.91,7.91,7.91,2
20130601|2012-10-11 02:00,11,7.91,7.93,7.9,7.9,11
20130601|2012-10-11 03:00,11,7.9,7.9,7.9,7.9,1
20130601|2012-10-12 05:00,12,7.99,7.99,7.99,7.99,6
20130601|2012-10-12 08:30,12,8,8,8,8,13
20130601|2012-10-15 02:00,15,7.92,7.92,7.92,7.92,6
20130601|2012-10-15 02:30,15,7.92,7.92,7.92,7.92,3
20130601|2012-10-15 03:00,15,7.92,7.92,7.92,7.92,3
20130601|2012-10-15 04:00,15,7.86,7.86,7.86,7.86,3
20130601|2012-10-15 06:00,15,7.93,7.93,7.93,7.93,4
20130601|2012-10-15 06:30,15,7.97,7.97,7.97,7.97,3
20130601|2012-10-15 07:00,15,7.95,7.95,7.93,7.93,6
20130601|2012-10-16 09:30,16,8.15,8.19,8.15,8.19,10
20130601|2012-10-17 02:00,17,8.41,8.49,8.41,8.49,9
20130601|2012-10-17 06:00,17,8.41,8.41,8.41,8.41,4
20130601|2012-10-17 06:30,17,8.41,8.41,8.41,8.41,2
20130601|2012-10-17 07:30,17,8.45,8.45,8.45,8.45,2
20130601|2012-10-18 01:30,18,8.51,8.51,8.5,8.5,10
20130601|2012-10-18 05:00,18,8.38,8.38,8.36,8.36,17
20130601|2012-10-18 05:30,18,8.36,8.36,8.32,8.32,12
20130601|2012-10-18 06:00,18,8.31,8.31,8.27,8.27,79
20130601|2012-10-18 06:30,18,8.26,8.26,8.26,8.26,20
20130601|2012-10-18 07:30,18,8.31,8.31,8.3,8.31,52
20130601|2012-10-18 09:00,18,8.22,8.22,8.22,8.22,1
20130601|2012-10-19 03:00,19,8.4,8.4,8.4,8.4,2
20130601|2012-10-19 03:30,19,8.37,8.37,8.37,8.37,2
20130601|2012-10-19 04:00,19,8.4,8.41,8.4,8.41,10
20130601|2012-10-19 07:00,19,8.38,8.38,8.38,8.38,11
20130601|2012-10-19 09:30,19,8.15,8.15,8.08,8.08,53
20130601|2012-10-19 10:00,19,8.13,8.13,8.13,8.13,16
20130601|2012-10-22 03:00,22,8.12,8.12,8.12,8.12,4
20130601|2012-10-22 08:00,22,8.09,8.12,8.09,8.12,13
20130601|2012-10-22 08:30,22,8.12,8.12,8.05,8.05,23
20130601|2012-10-23 01:00,23,8.04,8.04,8.04,8.04,7
20130601|2012-10-23 01:30,23,8.04,8.05,8.04,8.05,8
20130601|2012-10-23 02:30,23,8.08,8.08,8.08,8.08,10
20130601|2012-10-23 04:30,23,8.09,8.09,8.09,8.09,18
20130601|2012-10-23 05:30,23,8.08,8.08,8.07,8.07,15
20130601|2012-10-23 06:30,23,8.05,8.06,8.05,8.06,29
20130601|2012-10-23 07:00,23,8.05,8.06,8.04,8.04,22
20130601|2012-10-23 07:30,23,8.02,8.02,8.02,8.02,9
20130601|2012-10-23 10:00,23,8.01,8.01,8.01,8.01,18
20130601|2012-10-23 10:30,23,8.06,8.06,8.06,8.06,8
20130601|2012-10-24 05:00,24,8.02,8.02,8.02,8.02,5
20130601|2012-10-24 10:30,24,7.85,7.85,7.85,7.85,5
20130601|2012-10-25 03:00,25,7.7,7.7,7.7,7.7,11
20130601|2012-10-25 04:00,25,7.69,7.71,7.69,7.71,33
20130601|2012-10-25 05:00,25,7.77,7.77,7.77,7.77,6
20130601|2012-10-25 05:30,25,7.8,7.82,7.8,7.81,41
20130601|2012-10-26 04:00,26,7.81,7.81,7.81,7.81,3
20130601|2012-10-26 04:30,26,7.81,7.81,7.81,7.81,3
20130601|2012-10-26 10:00,26,8.01,8.01,8.01,8.01,25
20130601|2012-10-29 03:00,29,8.01,8.01,8.01,8.01,2
20130601|2012-10-29 04:30,29,8.04,8.04,8.04,8.04,3
20130601|2012-10-29 05:00,29,8.04,8.04,8.04,8.04,1
20130601|2012-10-29 05:30,29,8.13,8.13,8.13,8.13,9
20130601|2012-10-29 06:30,29,8.18,8.19,8.17,8.17,19
20130601|2012-10-29 08:30,29,8.19,8.2,8.19,8.2,3
20130601|2012-10-29 09:00,29,8.25,8.31,8.25,8.3,54
20130601|2012-10-29 09:30,29,8.26,8.27,8.26,8.27,2
20130601|2012-10-29 10:00,29,8.3,8.32,8.27,8.27,32
20130601|2012-10-29 10:30,29,8.26,8.26,8.26,8.26,3
20130601|2012-10-29 11:30,29,8.26,8.26,8.21,8.21,12
20130601|2012-10-30 02:30,30,8.35,8.35,8.35,8.35,4
20130601|2012-10-30 03:00,30,8.34,8.34,8.34,8.34,8
20130601|2012-10-30 03:30,30,8.36,8.41,8.36,8.41,68
20130601|2012-10-30 04:00,30,8.41,8.41,8.4,8.4,36
20130601|2012-10-30 04:30,30,8.34,8.34,8.34,8.34,2
20130601|2012-10-30 05:00,30,8.32,8.32,8.32,8.32,3
20130601|2012-10-30 06:00,30,8.31,8.31,8.31,8.31,3
20130601|2012-10-30 08:00,30,8.36,8.36,8.35,8.35,15
20130601|2012-10-30 09:00,30,8.26,8.26,8.23,8.23,7
20130601|2012-10-30 09:30,30,8.23,8.23,8.23,8.23,8
20130601|2012-10-30 11:00,30,8.28,8.29,8.28,8.29,15
20130601|2012-10-31 02:30,31,8.22,8.22,8.22,8.22,7
20130601|2012-10-31 03:00,31,8.34,8.34,8.34,8.34,8
20130601|2012-10-31 04:30,31,8.36,8.39,8.34,8.39,11
20130601|2012-10-31 05:00,31,8.39,8.39,8.39,8.39,6
20130601|2012-10-31 07:00,31,8.3,8.3,8.3,8.3,2
20130601|2012-10-31 08:00,31,8.25,8.25,8.25,8.25,1
20130601|2012-10-31 11:00,31,8.35,8.4,8.35,8.39,99
20130601|2012-10-31 11:30,31,8.45,8.45,8.45,8.45,136
20130601|2012-11-01 09:30,1,8.39,8.39,8.39,8.39,44
20130601|2012-11-01 10:30,1,8.33,8.33,8.32,8.32,10
20130601|2012-11-01 11:30,1,8.22,8.22,8.21,8.21,22
20130601|2012-11-02 04:00,2,8.1,8.1,8.1,8.1,5
20130601|2012-11-02 04:30,2,8.1,8.1,8.1,8.1,5
20130601|2012-11-02 08:00,2,8.2,8.2,8.2,8.2,10
20130601|2012-11-05 05:00,5,8.27,8.27,8.27,8.27,5
20130601|2012-11-05 10:30,5,8.44,8.44,8.44,8.44,15
20130601|2012-11-06 10:30,6,8.53,8.53,8.53,8.53,3
20130601|2012-11-07 05:00,7,8.48,8.48,8.48,8.48,5
20130601|2012-11-07 09:30,7,8.37,8.37,8.37,8.37,10
20130601|2012-11-07 10:00,7,8.32,8.32,8.32,8.32,1
20130601|2012-11-08 03:00,8,8.41,8.41,8.41,8.41,5
20130601|2012-11-08 06:30,8,8.48,8.48,8.48,8.48,4
20130601|2012-11-08 07:00,8,8.46,8.46,8.46,8.46,20
20130601|2012-11-08 08:30,8,8.43,8.43,8.41,8.41,10
20130601|2012-11-08 09:00,8,8.43,8.44,8.41,8.43,27
20130601|2012-11-08 09:30,8,8.42,8.43,8.42,8.43,6
20130601|2012-11-08 10:00,8,8.41,8.41,8.41,8.41,3
20130601|2012-11-08 10:30,8,8.46,8.46,8.46,8.46,22
20130601|2012-11-12 06:00,12,8.68,8.68,8.68,8.68,20
20130601|2012-11-15 07:30,15,7.78,7.78,7.78,7.78,8
20130601|2012-11-16 05:00,16,7.17,7.17,7.17,7.17,3
20130601|2012-11-19 07:00,19,6.83,6.83,6.83,6.83,4
20130601|2012-11-19 08:00,19,6.91,6.91,6.91,6.91,1
20130601|2012-11-19 09:00,19,6.92,6.92,6.92,6.92,5
20130601|2012-11-20 03:00,20,6.72,6.72,6.72,6.72,9
20130601|2012-11-20 04:00,20,6.76,6.76,6.76,6.76,10
20130601|2012-11-20 05:30,20,6.74,6.75,6.74,6.75,62
20130601|2012-11-21 05:30,21,7.01,7.02,7,7.02,59
20130601|2012-11-21 06:00,21,7,7,7,7,30
20130601|2012-11-21 07:30,21,7.04,7.04,7.02,7.02,20
20130601|2012-11-21 10:00,21,6.98,6.98,6.95,6.95,10
20130601|2012-11-21 10:30,21,6.88,6.88,6.88,6.88,25
20130601|2012-11-22 05:30,22,6.88,6.88,6.88,6.88,5
20130601|2012-11-23 08:30,23,7.12,7.12,7.12,7.12,2
20130601|2012-11-23 10:00,23,7.17,7.17,7.17,7.17,3
20130601|2012-11-26 07:30,26,7.09,7.09,7.09,7.09,3
20130601|2012-11-26 09:30,26,6.94,6.94,6.94,6.94,2
20130601|2012-11-27 04:00,27,6.88,6.89,6.88,6.89,15
20130601|2012-11-27 04:30,27,6.9,6.91,6.9,6.91,28
20130601|2012-11-27 05:30,27,6.88,6.88,6.87,6.87,82
20130601|2012-11-27 06:00,27,6.87,6.87,6.85,6.85,59
20130601|2012-11-27 06:30,27,6.84,6.84,6.84,6.84,10
20130601|2012-11-27 07:00,27,6.85,6.85,6.85,6.85,5
20130601|2012-11-27 08:00,27,6.88,6.88,6.85,6.85,35
20130601|2012-11-27 10:00,27,6.95,6.98,6.94,6.94,61
20130601|2012-11-27 10:30,27,6.94,7.01,6.94,7,44
20130601|2012-11-28 03:30,28,7.01,7.01,7.01,7.01,37
20130601|2012-11-28 05:00,28,6.98,6.98,6.96,6.97,49
20130601|2012-11-28 05:30,28,6.98,6.98,6.95,6.95,84
20130601|2012-11-28 06:00,28,6.95,6.95,6.95,6.95,24
20130601|2012-11-28 06:30,28,6.94,6.94,6.93,6.93,21
20130601|2012-11-28 07:30,28,6.94,6.94,6.92,6.92,15
20130601|2012-11-28 08:00,28,6.95,6.95,6.92,6.93,45
20130601|2012-11-28 08:30,28,6.94,6.94,6.93,6.93,15
20130601|2012-11-28 09:00,28,6.95,6.95,6.95,6.95,35
20130601|2012-11-28 09:30,28,6.97,6.97,6.97,6.97,7
20130601|2012-11-29 02:30,29,6.92,6.92,6.92,6.92,3
20130601|2012-11-29 03:30,29,6.91,6.91,6.91,6.91,31
20130601|2012-11-29 04:00,29,6.92,6.92,6.82,6.84,145
20130601|2012-11-29 04:30,29,6.84,6.85,6.83,6.85,18
20130601|2012-11-29 05:30,29,6.83,6.83,6.83,6.83,2
20130601|2012-11-29 07:30,29,6.83,6.83,6.83,6.83,3
20130601|2012-11-29 08:00,29,6.87,6.87,6.86,6.86,10
20130601|2012-11-29 08:30,29,6.87,6.87,6.87,6.87,5
20130601|2012-11-29 10:30,29,6.83,6.83,6.75,6.75,46
20130601|2012-11-30 01:00,30,6.3,6.3,6.3,6.3,5
20130601|2012-11-30 05:00,30,6.37,6.37,6.37,6.37,44
20130601|2012-11-30 06:00,30,6.39,6.39,6.39,6.39,25
20130601|2012-11-30 06:30,30,6.35,6.35,6.35,6.35,10
20130601|2012-11-30 07:00,30,6.37,6.37,6.37,6.37,10
20130601|2012-11-30 09:30,30,6.38,6.38,6.38,6.38,15
20130601|2012-12-04 03:00,4,6.02,6.02,6.02,6.02,1
20130601|2012-12-04 03:30,4,6.01,6.01,5.96,6,417
20130601|2012-12-04 04:30,4,6,6,6,6,10
20130601|2012-12-04 07:00,4,5.99,5.99,5.97,5.97,28
20130601|2012-12-04 08:00,4,5.97,5.98,5.96,5.98,20
20130601|2012-12-04 08:30,4,6.01,6.01,6.01,6.01,55
20130601|2012-12-04 09:00,4,5.99,5.99,5.99,5.99,20
20130601|2012-12-04 09:30,4,5.99,5.99,5.91,5.91,49
20130601|2012-12-06 08:00,6,6.52,6.52,6.52,6.52,16
20130601|2012-12-06 09:30,6,6.64,6.64,6.64,6.64,3
20130601|2012-12-07 04:00,7,6.49,6.49,6.44,6.45,15
20130601|2012-12-07 07:30,7,6.55,6.58,6.55,6.58,8
20130601|2012-12-07 08:00,7,6.78,6.78,6.78,6.78,3
20130601|2012-12-07 10:00,7,6.9,6.9,6.9,6.9,9
20130601|2012-12-11 10:30,11,6.89,6.91,6.89,6.9,22
20130601|2012-12-12 06:00,12,6.83,6.83,6.83,6.83,3
20130601|2012-12-12 06:30,12,6.84,6.87,6.84,6.87,8
20130601|2012-12-12 07:30,12,6.88,6.88,6.88,6.88,1
20130601|2012-12-12 08:00,12,6.93,6.93,6.93,6.93,14
20130601|2012-12-12 08:30,12,6.94,6.94,6.93,6.93,4
20130601|2012-12-12 09:00,12,6.91,6.91,6.84,6.84,3
20130601|2012-12-12 09:30,12,6.91,6.91,6.89,6.89,15
20130601|2012-12-12 10:00,12,6.89,6.89,6.89,6.89,12
20130601|2012-12-13 04:00,13,6.83,6.83,6.83,6.83,50
20130601|2012-12-13 04:30,13,6.79,6.8,6.79,6.79,25
20130601|2012-12-13 06:00,13,6.76,6.76,6.76,6.76,1
20130601|2012-12-19 02:30,19,6.8,6.8,6.8,6.8,2
20130601|2012-12-19 03:00,19,6.84,6.84,6.84,6.84,1
20130601|2012-12-19 06:00,19,6.84,6.84,6.84,6.84,5
20130601|2012-12-19 07:30,19,6.83,6.83,6.83,6.83,5
20130601|2012-12-19 09:30,19,7,7,6.99,6.99,6
20130601|2012-12-19 10:00,19,6.99,7.12,6.99,7.12,14
20130601|2012-12-19 10:30,19,7.13,7.13,7.13,7.13,15
20130601|2012-12-20 05:00,20,7.05,7.05,7.03,7.03,24
20130601|2012-12-20 09:30,20,7.17,7.17,7.17,7.17,5
20130601|2013-01-21 02:00,21,4.95,4.95,4.81,4.81,14
20130601|2013-01-21 02:30,21,4.83,4.83,4.83,4.83,4
20130601|2013-01-21 06:00,21,4.93,4.93,4.93,4.93,10
20130601|2013-01-21 06:30,21,4.97,4.97,4.97,4.97,42
20130601|2013-01-21 09:30,21,5.08,5.08,5.08,5.08,5
20130601|2013-01-21 10:00,21,5.03,5.05,4.98,4.98,76
20130601|2013-01-21 10:30,21,4.93,4.93,4.87,4.87,13
20130601|2013-01-22 04:00,22,4.93,5.08,4.93,5.08,48
20130601|2013-01-22 04:30,22,5.21,5.21,5.21,5.21,4
20130601|2013-01-23 01:00,23,5.48,5.5,5.47,5.47,20
20130601|2013-01-23 02:30,23,5.24,5.24,5.17,5.17,2
20130601|2013-01-23 03:00,23,5.17,5.17,5.17,5.17,9
20130601|2013-01-23 03:30,23,5.17,5.17,5.17,5.17,41
20130601|2013-01-23 04:00,23,5.17,5.17,5.17,5.17,20
20130601|2013-01-23 06:30,23,4.99,5,4.99,5,6
20130601|2013-01-23 07:00,23,5.12,5.12,5.12,5.12,1
20130601|2013-01-23 07:30,23,4.99,4.99,4.99,4.99,1
20130601|2013-01-23 09:00,23,4.87,4.87,4.87,4.87,1
20130601|2013-01-23 10:00,23,4.68,4.68,4.68,4.68,1
20130601|2013-01-23 10:30,23,4.64,4.64,4.53,4.53,18
20130601|2013-01-24 02:30,24,4.71,4.71,4.7,4.7,15
20130601|2013-01-24 04:00,24,4.74,4.74,3.27,3.27,125
20130601|2013-01-29 02:00,29,3.92,3.92,3.91,3.91,35
20130601|2013-01-29 02:30,29,3.97,3.97,3.97,3.97,1
20130601|2013-01-29 03:00,29,3.97,3.97,3.96,3.96,83
20130601|2013-01-29 04:00,29,3.94,3.98,3.94,3.98,28
20130601|2013-01-29 09:30,29,4,4,4,4,5
20130601|2013-01-30 01:00,30,3.87,3.87,3.86,3.86,6
20130601|2013-01-30 01:30,30,3.87,3.87,3.85,3.85,2
20130601|2013-01-31 02:30,31,3.62,3.62,3.54,3.54,10
20130601|2013-01-31 03:00,31,3.55,3.55,3.55,3.55,5
20130601|2013-01-31 03:30,31,3.51,3.51,3.51,3.51,1
20130601|2013-01-31 04:00,31,3.53,3.53,3.51,3.51,29
20130601|2013-01-31 05:00,31,3.51,3.51,3.51,3.51,3
20130601|2013-01-31 09:00,31,3.37,3.38,3.37,3.38,3
20130601|2013-02-01 03:30,1,3.22,3.22,3.22,3.22,10
20130601|2013-02-01 05:00,1,3.5,3.68,3.42,3.68,19
20130601|2013-02-01 06:30,1,3.71,3.82,3.68,3.81,14
20130601|2013-02-01 07:30,1,4.19,4.19,4.14,4.16,17
20130601|2013-02-01 10:30,1,4.13,4.24,4.13,4.24,2
20130601|2013-02-04 01:00,4,4.18,4.18,4.18,4.18,8
20130601|2013-02-04 03:00,4,4.08,4.08,4.08,4.08,1
20130601|2013-02-04 03:30,4,4.04,4.04,4.04,4.04,8
20130601|2013-02-04 05:00,4,4.11,4.11,4.11,4.11,3
20130601|2013-02-04 10:30,4,4.28,4.28,4.28,4.28,1
20130601|2013-02-05 06:00,5,4.35,4.35,4.35,4.35,5
20130601|2013-02-05 08:00,5,4.25,4.25,4.25,4.25,1
20130601|2013-02-05 09:00,5,4.38,4.38,4.38,4.38,5
20130601|2013-02-05 10:30,5,4.37,4.37,4.37,4.37,5
20130601|2013-02-06 03:00,6,4.59,4.61,4.57,4.57,14
20130601|2013-02-06 04:00,6,4.62,4.62,4.62,4.62,6
20130601|2013-02-06 05:30,6,4.65,4.66,4.65,4.66,52
20130601|2013-02-06 06:00,6,4.64,4.64,4.62,4.62,11
20130601|2013-02-06 06:30,6,4.58,4.58,4.52,4.52,48
20130601|2013-02-06 07:00,6,4.47,4.47,4.37,4.37,27
20130601|2013-02-06 07:30,6,4.37,4.37,4.3,4.3,8
20130601|2013-02-06 08:00,6,4.33,4.33,4.29,4.29,15
20130601|2013-02-06 08:30,6,4.35,4.35,4.25,4.25,10
20130601|2013-02-06 10:00,6,4.14,4.14,4.14,4.14,1
20130601|2013-02-06 10:30,6,4.14,4.14,4.08,4.08,8
20130601|2013-02-07 02:00,7,4.19,4.19,4.19,4.19,1
20130601|2013-02-07 02:30,7,4.2,4.2,4.2,4.2,1
20130601|2013-02-07 04:00,7,4.11,4.11,4.11,4.11,1
20130601|2013-02-07 05:30,7,4.15,4.15,4.15,4.15,1
20130601|2013-02-08 06:00,8,4.42,4.42,4.42,4.42,4
20130601|2013-02-08 07:30,8,4.47,4.47,4.47,4.47,4
20130601|2013-02-08 09:30,8,4.39,4.39,4.39,4.39,10
20130601|2013-02-11 07:30,11,4.38,4.38,4.38,4.38,4
20130601|2013-02-11 08:00,11,4.36,4.36,4.36,4.36,5
20130601|2013-02-13 05:30,13,4.7,4.77,4.7,4.77,9
20130601|2013-02-13 08:00,13,4.98,4.98,4.98,4.98,1
20130601|2013-02-13 09:00,13,4.92,4.92,4.92,4.92,1
20130601|2013-02-13 10:00,13,5.05,5.09,5.05,5.09,30
20130601|2013-02-13 10:30,13,5.12,5.16,5.12,5.16,6
20130601|2013-02-14 01:30,14,5.17,5.27,5.17,5.27,14
20130601|2013-02-14 03:30,14,5.13,5.13,5.13,5.13,1
20130601|2013-02-14 04:00,14,5.05,5.05,5.04,5.05,8
20130601|2013-02-14 08:00,14,5.26,5.31,5.26,5.31,4
20130601|2013-02-14 10:30,14,5.26,5.26,5.18,5.18,2
20130601|2013-02-18 01:00,18,5.1,5.1,5.1,5.1,1
20130601|2013-02-18 07:30,18,5.39,5.39,5.39,5.39,1
20130601|2013-02-18 10:30,18,5.23,5.23,5.16,5.16,4
20130601|2013-02-19 01:00,19,4.72,4.72,4.72,4.72,1
20130601|2013-02-19 02:30,19,4.77,4.77,4.17,4.45,37
20130601|2013-02-19 04:00,19,4.43,4.43,4.43,4.43,10
20130601|2013-02-19 06:00,19,4.41,4.41,4.41,4.41,2
20130601|2013-02-19 07:00,19,4.49,4.49,4.49,4.49,5
20130601|2013-02-19 09:00,19,4.55,4.55,4.55,4.55,8
20130601|2013-02-19 09:30,19,4.62,4.62,4.62,4.62,1
20130601|2013-02-19 10:00,19,4.62,4.62,4.62,4.62,6
20130601|2013-02-19 10:30,19,4.66,4.66,4.66,4.66,1
20130601|2013-02-20 05:00,20,4.72,4.72,4.7,4.72,12
20130601|2013-02-20 06:00,20,4.75,4.75,4.75,4.75,1
20130601|2013-02-21 02:00,21,4.86,4.86,4.86,4.86,5
20130601|2013-02-21 03:30,21,4.76,4.76,4.76,4.76,4
20130601|2013-02-21 06:00,21,4.91,4.91,4.91,4.91,1
20130601|2013-02-21 06:30,21,5.04,5.04,5.02,5.02,3
20130601|2013-02-21 07:30,21,5.16,5.16,5.11,5.11,6
20130601|2013-02-21 08:00,21,5.17,5.17,5.17,5.17,1
20130601|2013-02-25 10:00,25,4.49,4.5,4.49,4.5,10
20130601|2013-02-25 10:30,25,4.5,4.5,4.47,4.47,15
20130601|2013-02-26 01:00,26,4.3,4.3,4.3,4.3,25
20130601|2013-02-26 09:30,26,4.29,4.29,4.29,4.29,2
20130601|2013-02-27 09:00,27,4.39,4.39,4.39,4.39,2
20130601|2013-02-28 03:00,28,4.39,4.39,4.39,4.39,3
20130601|2013-02-28 05:00,28,4.45,4.45,4.45,4.45,7
20130601|2013-02-28 09:30,28,4.57,4.67,4.57,4.67,58
20130601|2013-02-28 10:00,28,4.92,4.92,4.92,4.92,1
20130601|2013-03-01 01:00,1,4.82,4.82,4.79,4.79,7
20130601|2013-03-01 01:30,1,4.77,4.77,4.77,4.77,5
20130601|2013-03-01 02:00,1,4.79,4.79,4.79,4.79,1
20130601|2013-03-01 02:30,1,4.76,4.76,4.76,4.76,18
20130601|2013-03-01 03:00,1,4.7,4.72,4.7,4.72,50
20130601|2013-03-01 03:30,1,4.71,4.71,4.71,4.71,3
20130601|2013-03-01 04:00,1,4.77,4.77,4.77,4.77,10
20130601|2013-03-01 05:00,1,4.75,4.75,4.75,4.75,5
20130601|2013-03-01 06:00,1,4.85,4.85,4.85,4.85,5
20130601|2013-03-01 08:00,1,4.67,4.69,4.67,4.69,6
20130601|2013-03-01 09:00,1,4.79,4.79,4.79,4.79,5
20130601|2013-03-01 10:00,1,4.68,4.68,4.68,4.68,5
20130601|2013-03-01 10:30,1,4.68,4.68,4.58,4.58,82
20130601|2013-03-04 05:30,4,4.61,4.61,4.61,4.61,2
20130601|2013-03-05 03:30,5,4.51,4.51,4.51,4.51,25
20130601|2013-03-05 04:30,5,4.53,4.53,4.53,4.53,25
20130601|2013-03-05 10:30,5,4.25,4.25,4.25,4.25,22
20130601|2013-03-07 01:30,7,4.16,4.16,4.15,4.16,17
20130601|2013-03-07 02:00,7,4.2,4.2,4.2,4.2,4
20130601|2013-03-07 03:30,7,4.16,4.16,4.16,4.16,2
20130601|2013-03-07 05:30,7,4.15,4.15,4.15,4.15,15
20130601|2013-03-07 10:30,7,4.25,4.28,4.25,4.28,17
20130601|2013-03-08 03:30,8,4.17,4.17,4.17,4.17,1
20130601|2013-03-11 03:30,11,4.14,4.14,4.14,4.14,10
20130601|2013-03-11 04:30,11,4.14,4.14,4.09,4.09,57
20130601|2013-03-11 05:00,11,4.08,4.08,4.02,4.06,17
20130601|2013-03-11 05:30,11,4.05,4.05,4.01,4.02,19
20130601|2013-03-11 06:00,11,4.01,4.02,3.97,3.97,15
20130601|2013-03-11 06:30,11,3.97,3.97,3.97,3.97,4
20130601|2013-03-11 08:00,11,3.93,3.93,3.93,3.93,5
20130601|2013-03-11 09:00,11,3.91,3.91,3.91,3.91,5
20130601|2013-03-11 09:30,11,3.94,3.94,3.92,3.92,6
20130601|2013-03-11 11:00,11,4,4,4,4,10
20130601|2013-03-11 11:30,11,3.9,3.9,3.9,3.9,10
20130601|2013-03-12 03:30,12,3.87,3.88,3.87,3.88,6
20130601|2013-03-12 04:00,12,3.87,3.87,3.87,3.87,10
20130601|2013-03-12 04:30,12,3.84,3.84,3.8,3.8,20
20130601|2013-03-12 05:00,12,3.76,3.76,3.76,3.76,1
20130601|2013-03-12 08:30,12,3.76,3.76,3.76,3.76,5
20130601|2013-03-12 09:00,12,3.76,3.76,3.76,3.76,9
20130601|2013-03-13 04:30,13,3.76,3.76,3.76,3.76,5
20130601|2013-03-13 05:00,13,3.69,3.69,3.67,3.67,19
20130601|2013-03-13 05:30,13,3.66,3.66,3.65,3.65,4
20130601|2013-03-13 06:00,13,3.63,3.63,3.59,3.59,19
20130601|2013-03-13 07:30,13,3.55,3.55,3.55,3.55,8
20130601|2013-03-13 08:00,13,3.6,3.6,3.57,3.57,2
20130601|2013-03-13 08:30,13,3.55,3.55,3.55,3.55,25
20130601|2013-03-13 09:00,13,3.54,3.54,3.42,3.42,8
20130601|2013-03-13 09:30,13,3.5,3.54,3.5,3.54,10
20130601|2013-03-13 10:00,13,3.5,3.5,3.47,3.47,48
20130601|2013-03-13 11:30,13,3.47,3.47,3.47,3.47,2
20130601|2013-03-14 02:30,14,3.46,3.46,3.45,3.46,4
20130601|2013-03-14 03:00,14,3.44,3.48,3.44,3.48,17
20130601|2013-03-14 03:30,14,3.45,3.46,3.44,3.44,33
20130601|2013-03-14 04:00,14,3.47,3.47,3.47,3.47,10
20130601|2013-03-14 04:30,14,3.48,3.48,3.48,3.48,3
20130601|2013-03-14 05:00,14,3.44,3.44,3.43,3.43,25
20130601|2013-03-14 05:30,14,3.54,3.83,3.54,3.79,22
20130601|2013-03-14 06:00,14,3.77,4.15,3.77,3.96,51
20130601|2013-03-14 06:30,14,3.85,3.89,3.85,3.89,5
20130601|2013-03-14 07:30,14,3.86,3.88,3.86,3.88,4
20130601|2013-03-14 08:00,14,3.88,3.88,3.88,3.88,1
20130601|2013-03-14 08:30,14,3.78,3.78,3.78,3.78,1
20130601|2013-03-14 10:00,14,3.62,3.62,3.62,3.62,3
20130601|2013-03-14 10:30,14,3.7,3.7,3.7,3.7,10
20130601|2013-03-14 11:00,14,3.67,3.67,3.66,3.66,6
20130601|2013-03-15 02:30,15,3.57,3.57,3.57,3.57,2
20130601|2013-03-15 05:00,15,3.57,3.57,3.57,3.57,5
20130601|2013-03-15 05:30,15,3.6,3.6,3.6,3.6,7
20130601|2013-03-15 06:00,15,3.68,3.69,3.68,3.69,8
20130601|2013-03-15 06:30,15,3.73,3.74,3.73,3.74,5
20130601|2013-03-15 08:30,15,3.74,3.74,3.74,3.74,16
20130601|2013-03-15 09:00,15,3.76,3.76,3.76,3.76,1
20130601|2013-03-18 05:00,18,3.55,3.55,3.53,3.53,25
20130601|2013-03-18 05:30,18,3.54,3.54,3.54,3.54,4
20130601|2013-03-18 09:30,18,3.63,3.63,3.63,3.63,1
20130601|2013-03-18 11:30,18,3.53,3.55,3.53,3.55,28
20130601|2013-03-19 03:00,19,3.47,3.48,3.47,3.48,6
20130601|2013-03-19 03:30,19,3.46,3.46,3.4,3.4,18
20130601|2013-03-19 04:00,19,3.44,3.44,3.44,3.44,3
20130601|2013-03-19 05:30,19,3.42,3.42,3.42,3.42,25
20130601|2013-03-19 07:00,19,3.45,3.45,3.41,3.41,65
20130601|2013-03-19 08:00,19,3.44,3.44,3.44,3.44,25
20130601|2013-03-19 09:00,19,3.4,3.4,3.4,3.4,5
20130601|2013-03-19 10:30,19,3.47,3.47,3.47,3.47,1
20130601|2013-03-20 02:00,20,3.5,3.5,3.5,3.5,5
20130601|2013-03-20 02:30,20,3.56,3.56,3.56,3.56,5
20130601|2013-03-20 04:30,20,3.58,3.58,3.58,3.58,50
20130601|2013-03-20 06:00,20,3.63,3.63,3.63,3.63,1
20130601|2013-03-20 06:30,20,3.69,3.69,3.69,3.69,10
20130601|2013-03-20 08:00,20,3.67,3.68,3.67,3.68,20
20130601|2013-03-20 09:00,20,3.71,3.71,3.71,3.71,3
20130601|2013-03-20 09:30,20,3.63,3.63,3.63,3.63,2
20130601|2013-03-20 10:30,20,3.73,3.73,3.73,3.73,1
20130601|2013-03-21 03:00,21,3.93,4.08,3.93,4.08,6
20130601|2013-03-21 05:30,21,4.07,4.07,4.07,4.07,5
20130601|2013-03-21 08:00,21,4.26,4.26,4.26,4.26,1
20130601|2013-03-21 10:30,21,4.5,4.5,4.5,4.5,1
20130601|2013-03-22 07:00,22,4.22,4.22,4.19,4.19,62
20130601|2013-03-25 06:30,25,4.41,4.41,4.41,4.41,2
20130601|2013-03-25 07:00,25,4.37,4.37,4.37,4.37,1
20130601|2013-03-25 11:00,25,4.48,4.48,4.43,4.43,3
20130601|2013-03-26 03:00,26,4.54,4.54,4.54,4.54,5
20130601|2013-03-26 03:30,26,4.48,4.48,4.48,4.48,9
20130601|2013-03-26 04:00,26,4.68,4.68,4.64,4.64,11
20130601|2013-03-26 04:30,26,4.6,4.6,4.58,4.58,20
20130601|2013-03-26 05:30,26,4.73,4.73,4.73,4.73,5
20130601|2013-03-26 06:00,26,4.73,4.73,4.73,4.73,5
20130601|2013-03-26 06:30,26,4.82,4.82,4.82,4.82,5
20130601|2013-03-26 09:00,26,4.75,4.75,4.75,4.75,5
20130601|2013-03-27 04:30,27,4.81,4.81,4.8,4.8,10
20130601|2013-03-27 05:00,27,4.81,4.81,4.76,4.76,7
20130601|2013-03-27 06:30,27,4.65,4.65,4.64,4.64,24
20130601|2013-03-27 07:00,27,4.65,4.65,4.65,4.65,2
20130601|2013-03-27 08:00,27,4.7,4.7,4.7,4.7,4
20130601|2013-03-27 08:30,27,4.7,4.7,4.67,4.67,98
20130601|2013-03-27 10:00,27,4.75,4.75,4.75,4.75,5
20130601|2013-03-27 10:30,27,4.84,4.89,4.83,4.89,3
20130601|2013-03-27 11:30,27,4.97,4.97,4.87,4.87,6
20130601|2013-03-28 03:00,28,4.77,4.77,4.77,4.77,1
20130601|2013-03-28 04:30,28,4.79,4.79,4.79,4.79,4
20130601|2013-03-28 06:30,28,4.9,4.9,4.9,4.9,10
20130601|2013-03-28 08:00,28,4.9,4.9,4.9,4.9,8
20130601|2013-03-28 11:30,28,4.73,4.73,4.73,4.73,25
20130601|2013-04-03 08:00,3,5.01,5.01,5.01,5.01,5
20130601|2013-04-03 08:30,3,4.97,4.97,4.94,4.94,6
20130601|2013-04-03 10:00,3,4.92,4.92,4.92,4.92,5
20130601|2013-04-03 10:30,3,4.93,4.93,4.87,4.87,15
20130601|2013-04-04 07:30,4,4.97,4.97,4.97,4.97,5
20130601|2013-04-04 09:30,4,4.92,4.92,4.92,4.92,25
20130601|2013-04-04 10:00,4,5.01,5.01,5.01,5.01,5
20130601|2013-04-05 06:00,5,5.1,5.1,5.1,5.1,5
20130601|2013-04-05 07:30,5,5.05,5.05,5.05,5.05,5
20130601|2013-04-05 10:00,5,5.14,5.14,5.14,5.14,1
20130601|2013-04-05 10:30,5,5.12,5.12,5.12,5.12,5
20130601|2013-04-08 10:30,8,5.14,5.14,5.14,5.14,18
20130601|2013-04-09 02:00,9,5.11,5.11,5.11,5.11,5
20130601|2013-04-09 03:00,9,5.05,5.05,5.05,5.05,15
20130601|2013-04-09 04:00,9,4.99,4.99,4.99,4.99,1
20130601|2013-04-09 05:00,9,4.88,4.88,4.74,4.74,41
20130601|2013-04-09 10:00,9,4.78,4.78,4.76,4.76,30
20130601|2013-04-09 10:30,9,4.73,4.77,4.7,4.7,9
20130601|2013-04-10 03:00,10,4.7,4.7,4.7,4.7,15
20130601|2013-04-10 04:30,10,4.75,4.75,4.75,4.75,10
20130601|2013-04-10 05:00,10,4.82,4.82,4.82,4.82,5
20130601|2013-04-10 07:30,10,4.57,4.57,4.53,4.55,20
20130601|2013-04-10 08:00,10,4.59,4.59,4.59,4.59,3
20130601|2013-04-10 09:00,10,4.44,4.44,4.44,4.44,5
20130601|2013-04-10 09:30,10,4.44,4.44,4.39,4.41,8
20130601|2013-04-10 10:30,10,4.35,4.35,4.35,4.35,5
20130601|2013-04-11 01:00,11,4.38,4.38,4.38,4.38,1
20130601|2013-04-11 02:30,11,4.47,4.47,4.47,4.47,11
20130601|2013-04-11 04:30,11,4.4,4.4,4.33,4.33,11
20130601|2013-04-11 06:30,11,4.23,4.23,4.23,4.23,3
20130601|2013-04-11 07:30,11,4.25,4.25,4.25,4.25,1
20130601|2013-04-11 10:30,11,4.31,4.31,4.31,4.31,5
20130601|2013-04-12 01:30,12,4.46,4.46,4.46,4.46,5
20130601|2013-04-12 02:30,12,4.4,4.4,4.4,4.4,2
20130601|2013-04-12 03:00,12,4.48,4.48,4.48,4.48,2
20130601|2013-04-12 06:30,12,4.4,4.4,4.38,4.38,28
20130601|2013-04-12 07:30,12,4.39,4.5,4.39,4.5,15
20130601|2013-04-12 09:30,12,4.54,4.57,4.54,4.57,7
20130601|2013-04-12 10:00,12,4.71,4.71,4.71,4.71,8
20130601|2013-04-15 01:00,15,4.64,4.64,4.64,4.64,5
20130601|2013-04-15 04:00,15,4.77,4.77,4.77,4.77,25
20130601|2013-04-15 07:30,15,4.82,4.82,4.82,4.82,56
20130601|2013-04-15 08:00,15,4.8,4.8,4.8,4.8,44
20130601|2013-04-15 09:00,15,4.78,4.78,4.78,4.78,10
20130601|2013-04-15 09:30,15,4.76,4.76,4.76,4.76,5
20130601|2013-04-15 10:00,15,4.63,4.64,4.63,4.64,10
20130601|2013-04-16 02:30,16,4.82,4.82,4.82,4.82,1
20130601|2013-04-16 04:00,16,4.69,4.69,4.69,4.69,1
20130601|2013-04-16 04:30,16,4.66,4.66,3.81,4.4,49
20130601|2013-04-16 05:00,16,4.18,4.33,4.18,4.33,7
20130601|2013-04-16 05:30,16,3.13,3.13,2.86,3.05,7
20130601|2013-04-16 06:00,16,3,3,3,3,2
20130601|2013-04-16 06:30,16,3.08,3.11,3.08,3.11,5
20130601|2013-04-16 07:00,16,3.08,3.12,3.07,3.12,15
20130601|2013-04-16 07:30,16,3.2,3.23,3.15,3.15,29
20130601|2013-04-16 08:00,16,3.2,3.2,3.2,3.2,50
20130601|2013-04-16 08:30,16,3.2,3.2,3.2,3.2,10
20130601|2013-04-16 09:00,16,3.11,3.11,3.11,3.11,1
20130601|2013-04-16 09:30,16,3.16,3.18,3.16,3.18,9
20130601|2013-04-16 10:00,16,3.16,3.16,3.16,3.16,4
20130601|2013-04-16 10:30,16,3.11,3.11,3.11,3.11,1
20130601|2013-04-17 01:00,17,2.93,2.95,2.81,2.86,375
20130601|2013-04-17 03:30,17,2.9,2.9,2.9,2.9,50
20130601|2013-04-17 04:30,17,2.91,2.91,2.91,2.91,71
20130601|2013-04-17 05:00,17,2.76,2.76,2.68,2.69,23
20130601|2013-04-17 05:30,17,2.66,2.66,2.66,2.66,6
20130601|2013-04-17 06:00,17,2.65,2.68,2.65,2.68,22
20130601|2013-04-17 06:30,17,2.67,2.67,2.67,2.67,1
20130601|2013-04-17 07:00,17,2.65,2.65,2.65,2.65,1
20130601|2013-04-17 07:30,17,2.61,2.61,2.61,2.61,4
20130601|2013-04-17 08:00,17,2.5,2.5,2.5,2.5,75
20130601|2013-04-17 09:30,17,2.78,2.78,2.78,2.78,1
20130601|2013-04-18 04:00,18,2.72,2.79,2.72,2.79,8
20130601|2013-04-18 04:30,18,2.79,2.79,2.79,2.79,2
20130601|2013-04-18 05:00,18,2.9,2.9,2.9,2.9,5
20130601|2013-04-18 05:30,18,2.94,2.94,2.94,2.94,7
20130601|2013-04-18 09:00,18,2.98,3.03,2.98,3,8
20130601|2013-04-18 09:30,18,2.98,2.98,2.98,2.98,2
20130601|2013-04-19 01:30,19,3.31,3.31,3.31,3.31,2
20130601|2013-04-19 04:30,19,3.04,3.04,3.04,3.04,1
20130601|2013-04-19 10:00,19,3.13,3.13,3.13,3.13,1
20130601|2013-04-22 08:30,22,2.83,2.83,2.83,2.83,3
20130601|2013-04-22 10:00,22,2.88,2.88,2.88,2.88,1
20130601|2013-04-23 03:00,23,2.69,2.72,2.69,2.72,31
20130601|2013-04-23 03:30,23,2.71,2.71,2.71,2.71,10
20130601|2013-04-23 04:00,23,2.76,2.76,2.76,2.76,47
20130601|2013-04-23 04:30,23,2.75,2.75,2.75,2.75,14
20130601|2013-04-23 08:00,23,2.96,2.96,2.96,2.96,2
20130601|2013-04-23 09:00,23,3.02,3.02,3.02,3.02,5
20130601|2013-04-23 09:30,23,3.09,3.09,3.09,3.09,1
20130601|2013-04-25 02:00,25,2.92,2.92,2.92,2.92,5
20130601|2013-04-25 04:30,25,3.07,3.07,3.02,3.02,34
20130601|2013-04-25 06:30,25,3.06,3.06,3.04,3.04,5
20130601|2013-04-25 07:00,25,3.07,3.07,3.07,3.07,4
20130601|2013-04-25 08:00,25,3,3,3,3,5
20130601|2013-04-25 10:30,25,2.92,2.92,2.91,2.91,10
20130601|2013-04-26 07:00,26,3.03,3.03,3.03,3.03,1
20130601|2013-04-26 07:30,26,3.03,3.04,3.03,3.04,20
20130601|2013-04-29 10:30,29,3.3,3.3,3.3,3.3,84
20130601|2013-04-30 07:30,30,3.2,3.2,3.2,3.2,8
20130601|2013-04-30 09:00,30,3.16,3.16,3.16,3.16,46
20130601|2013-04-30 10:30,30,3.13,3.13,3.13,3.13,2
20130601|2013-05-02 02:30,2,2.95,2.95,2.95,2.95,1
20130601|2013-05-02 03:00,2,2.98,2.98,2.98,2.98,10
20130601|2013-05-02 08:30,2,2.96,2.96,2.96,2.96,1
20130601|2013-05-03 04:00,3,2.97,2.97,2.97,2.97,5
20130601|2013-05-03 05:30,3,3.13,3.26,3.13,3.26,9
20130601|2013-05-03 06:00,3,3.3,3.3,3.3,3.3,7
20130601|2013-05-03 06:30,3,3.37,3.37,3.37,3.37,1
20130601|2013-05-03 07:00,3,3.56,3.56,3.49,3.54,68
20130601|2013-05-03 07:30,3,3.56,3.62,3.54,3.62,6
20130601|2013-05-03 08:00,3,3.56,3.56,3.56,3.56,15
20130601|2013-05-03 08:30,3,3.59,3.59,3.59,3.59,1
20130601|2013-05-03 09:30,3,3.6,3.6,3.6,3.6,5
20130601|2013-05-06 01:30,6,3.58,3.58,3.58,3.58,2
20130601|2013-05-06 02:30,6,3.6,3.6,3.6,3.6,5
20130601|2013-05-06 04:00,6,3.7,3.73,3.7,3.73,7
20130601|2013-05-06 05:30,6,3.76,3.76,3.76,3.76,25
20130601|2013-05-06 06:00,6,3.78,3.78,3.78,3.78,44
20130601|2013-05-06 06:30,6,3.79,3.79,3.79,3.79,35
20130601|2013-05-07 07:00,7,3.71,3.71,3.71,3.71,15
20130601|2013-05-07 08:30,7,3.59,3.59,3.59,3.59,5
20130601|2013-05-07 09:30,7,3.69,3.69,3.69,3.69,3
20130601|2013-05-08 02:00,8,3.61,3.61,3.61,3.61,5
20130601|2013-05-08 05:00,8,3.47,3.47,3.47,3.47,2
20130601|2013-05-08 06:00,8,3.49,3.49,3.49,3.49,1
20130601|2013-05-08 06:30,8,3.43,3.46,3.43,3.46,4
20130601|2013-05-08 07:00,8,3.48,3.48,3.48,3.48,1
20130601|2013-05-08 07:30,8,3.5,3.52,3.5,3.52,2
20130601|2013-05-09 01:00,9,3.58,3.58,3.58,3.58,1
20130601|2013-05-09 04:30,9,3.61,3.62,3.61,3.61,26
20130601|2013-05-10 03:00,10,3.63,3.63,3.6,3.6,10
20130601|2013-05-13 05:30,13,3.24,3.24,3.22,3.22,11
20130601|2013-05-13 09:00,13,3.31,3.31,3.28,3.28,21
20130601|2013-05-13 09:30,13,3.27,3.28,3.24,3.24,80
20130601|2013-05-13 10:00,13,3.23,3.26,3.23,3.26,35
20130601|2013-05-13 10:30,13,3.25,3.25,3.24,3.24,15
20130601|2013-05-14 02:30,14,3.25,3.25,3.25,3.25,5
20130601|2013-05-14 03:00,14,3.27,3.27,3.27,3.27,1
20130601|2013-05-14 03:30,14,3.27,3.27,3.27,3.27,5
20130601|2013-05-15 02:00,15,3.54,3.54,3.54,3.54,1
20130601|2013-05-15 02:30,15,3.54,3.54,3.54,3.54,50
20130601|2013-05-15 03:00,15,3.52,3.52,3.52,3.52,6
20130601|2013-05-15 03:30,15,3.53,3.53,3.53,3.53,4
20130601|2013-05-16 02:30,16,3.49,3.49,3.49,3.49,5
20130601|2013-05-16 04:00,16,3.48,3.48,3.48,3.48,2
20130601|2013-05-16 04:30,16,3.47,3.47,3.45,3.45,34
20130601|2013-05-17 05:30,17,3.64,3.64,3.64,3.64,4
20130601|2013-05-17 09:30,17,3.62,3.62,3.57,3.58,160
20130601|2013-05-20 01:00,20,3.44,3.44,3.44,3.44,1
20130601|2013-05-20 05:00,20,3.59,3.6,3.59,3.6,35
20130601|2013-05-20 06:30,20,3.59,3.59,3.59,3.59,11
20130601|2013-05-20 08:30,20,3.61,3.61,3.57,3.57,9
20130601|2013-05-20 10:30,20,3.55,3.55,3.54,3.54,51
20130601|2013-05-21 02:00,21,3.51,3.51,3.48,3.5,10
20130601|2013-05-21 02:30,21,3.51,3.51,3.51,3.51,5
20130601|2013-05-21 03:30,21,3.5,3.51,3.5,3.5,14
20130601|2013-05-21 04:00,21,3.49,3.52,3.49,3.52,15
20130601|2013-05-21 04:30,21,3.47,3.47,3.4,3.4,205
20130601|2013-05-21 05:30,21,3.45,3.46,3.4,3.46,296
20130601|2013-05-21 06:00,21,3.48,3.48,3.48,3.48,2
20130601|2013-05-21 06:30,21,3.49,3.49,3.49,3.49,1
20130601|2013-05-21 07:00,21,3.5,3.5,3.5,3.5,3
20130601|2013-05-21 07:30,21,3.49,3.49,3.49,3.49,3
20130601|2013-05-21 08:00,21,3.49,3.5,3.49,3.5,58
20130601|2013-05-21 08:30,21,3.5,3.5,3.5,3.5,40
20130601|2013-05-21 09:00,21,3.5,3.5,3.5,3.5,10
20130601|2013-05-21 09:30,21,3.51,3.51,3.5,3.5,10
20130601|2013-05-21 10:30,21,3.53,3.53,3.52,3.52,42
20130601|2013-05-22 02:00,22,3.43,3.43,3.43,3.43,5
20130601|2013-05-22 02:30,22,3.45,3.45,3.42,3.42,31
20130601|2013-05-22 03:00,22,3.47,3.47,3.47,3.47,5
20130601|2013-05-22 03:30,22,3.44,3.44,3.43,3.43,11
20130601|2013-05-22 04:30,22,3.36,3.36,3.27,3.27,49
20130601|2013-05-22 07:00,22,3.38,3.38,3.38,3.38,4
20130601|2013-05-22 07:30,22,3.37,3.37,3.31,3.31,113
20130601|2013-05-22 08:00,22,3.32,3.32,3.29,3.31,200
20130601|2013-05-22 08:30,22,3.31,3.31,3.26,3.26,17
20130601|2013-05-22 09:30,22,3.36,3.36,3.36,3.36,2
20130601|2013-05-22 10:00,22,3.31,3.31,3.31,3.31,10
20130601|2013-05-22 10:30,22,3.3,3.3,3.3,3.3,22
20130601|2013-05-23 01:30,23,3.2,3.2,3.15,3.15,35
20130601|2013-05-23 02:00,23,3.25,3.25,3.25,3.25,5
20130601|2013-05-23 05:30,23,3.31,3.31,3.31,3.31,50
20130601|2013-05-23 06:30,23,3.34,3.34,3.34,3.34,5
20130601|2013-05-23 10:00,23,3.41,3.41,3.39,3.41,136
20130601|2013-05-23 10:30,23,3.4,3.4,3.4,3.4,10
20130601|2013-05-24 01:30,24,3.32,3.32,3.31,3.32,8
20130601|2013-05-24 02:00,24,3.27,3.27,3.27,3.27,11
20130601|2013-05-24 02:30,24,3.28,3.3,3.28,3.3,30
20130601|2013-05-24 03:00,24,3.29,3.29,3.24,3.24,11
20130601|2013-05-24 03:30,24,3.25,3.25,3.25,3.25,5
20130601|2013-05-24 04:00,24,3.32,3.32,3.32,3.32,13
20130601|2013-05-24 06:30,24,3.36,3.36,3.34,3.34,67
20130601|2013-05-24 07:30,24,3.36,3.36,3.36,3.36,5
20130601|2013-05-24 08:00,24,3.38,3.38,3.37,3.38,212
20130601|2013-05-24 08:30,24,3.39,3.48,3.39,3.43,275
20130601|2013-05-24 09:00,24,3.44,3.44,3.4,3.4,49
20130601|2013-05-24 09:30,24,3.39,3.44,3.39,3.42,56
20130601|2013-05-24 10:00,24,3.47,3.47,3.47,3.47,9
20130601|2013-05-24 10:30,24,3.52,3.52,3.52,3.52,10
20130601|2013-05-27 04:00,27,3.42,3.43,3.42,3.43,50
20130601|2013-05-27 08:30,27,3.54,3.54,3.52,3.52,100
20130601|2013-05-27 09:00,27,3.52,3.52,3.51,3.52,70
20130601|2013-05-27 09:30,27,3.52,3.53,3.5,3.5,90
20130601|2013-05-27 10:00,27,3.49,3.5,3.45,3.45,117
20130601|2013-05-27 10:30,27,3.46,3.46,3.44,3.44,100
20130601|2013-05-28 01:00,28,3.48,3.48,3.48,3.48,5
20130601|2013-05-28 01:30,28,3.44,3.44,3.43,3.43,5
20130601|2013-05-28 02:30,28,3.44,3.45,3.44,3.45,14
20130601|2013-05-28 03:00,28,3.47,3.48,3.47,3.48,10
20130601|2013-05-28 03:30,28,3.47,3.47,3.47,3.47,150
20130601|2013-05-28 04:00,28,3.52,3.52,3.49,3.49,12
20130601|2013-05-28 05:00,28,3.5,3.5,3.49,3.49,40
20130601|2013-05-28 05:30,28,3.5,3.5,3.5,3.5,10
20130601|2013-05-28 07:00,28,3.54,3.54,3.53,3.53,7
20130601|2013-05-28 08:30,28,3.6,3.6,3.6,3.6,50
20130601|2013-05-28 09:30,28,3.6,3.6,3.59,3.6,153
20130601|2013-05-28 10:00,28,3.58,3.58,3.57,3.57,47
20130601|2013-05-29 02:00,29,3.61,3.61,3.61,3.61,1
20130601|2013-05-29 02:30,29,3.57,3.57,3.57,3.57,20
20130601|2013-05-29 03:30,29,3.65,3.67,3.65,3.67,34
20130601|2013-05-29 04:00,29,3.69,3.69,3.69,3.69,40
20130601|2013-05-29 04:30,29,3.68,3.69,3.68,3.69,90
20130601|2013-05-29 06:00,29,3.7,3.71,3.7,3.7,274
20130601|2013-05-29 06:30,29,3.7,3.75,3.7,3.75,66
20130601|2013-05-29 08:00,29,3.74,3.74,3.73,3.73,10
20130601|2013-05-29 10:30,29,3.7,3.71,3.7,3.71,41
20130601|2013-05-31 01:30,31,3.88,3.88,3.88,3.88,10
20130601|2013-05-31 02:30,31,3.87,3.87,3.87,3.87,5
20130601|2013-05-31 03:00,31,3.92,3.98,3.92,3.96,13
20130601|2013-05-31 04:30,31,4,4.01,3.97,3.97,43
20130601|2013-05-31 05:00,31,3.99,3.99,3.91,3.91,59
20130601|2013-05-31 06:30,31,3.93,3.93,3.93,3.93,5
20130601|2013-05-31 10:00,31,3.83,3.83,3.83,3.83,1
20130601|2013-06-03 01:30,3,3.81,3.88,3.81,3.88,6
20130601|2013-06-03 02:00,3,3.89,3.9,3.89,3.89,10
20130601|2013-06-03 02:30,3,3.83,3.83,3.83,3.83,10
20130601|2013-06-03 03:00,3,3.78,3.78,3.78,3.78,25
20130601|2013-06-03 03:30,3,3.82,3.86,3.82,3.86,30
20130601|2013-06-03 04:00,3,3.82,3.82,3.82,3.82,50
20130601|2013-06-03 05:00,3,3.77,3.77,3.76,3.76,160
20130601|2013-06-03 05:30,3,3.79,3.79,3.78,3.78,116
20130601|2013-06-03 07:00,3,3.83,3.83,3.83,3.83,13
20130601|2013-06-03 09:30,3,3.89,3.9,3.89,3.9,150
20130601|2013-06-04 01:30,4,3.85,3.85,3.85,3.85,5
20130601|2013-06-04 02:00,4,3.89,3.89,3.89,3.89,5
20130601|2013-06-04 03:00,4,3.86,3.86,3.86,3.86,20
20130601|2013-06-04 03:30,4,3.89,3.89,3.89,3.89,10
20130601|2013-06-04 04:00,4,3.9,3.98,3.9,3.96,90
20130601|2013-06-04 05:30,4,4.03,4.03,3.98,4,20
20130601|2013-06-04 06:30,4,4,4,4,4,25
20130601|2013-06-04 07:00,4,4.02,4.04,4.02,4.04,10
20130601|2013-06-04 08:00,4,4,4,4,4,10
20130601|2013-06-04 10:30,4,3.94,3.94,3.94,3.94,21
20130601|2013-06-05 01:30,5,3.92,3.92,3.9,3.9,11
20130601|2013-06-05 02:00,5,3.91,3.91,3.88,3.89,16
20130601|2013-06-05 02:30,5,3.88,3.9,3.88,3.9,20
20130601|2013-06-05 03:00,5,3.91,3.93,3.91,3.93,15
20130601|2013-06-05 03:30,5,3.95,3.96,3.95,3.96,20
20130601|2013-06-05 04:30,5,3.95,3.95,3.95,3.95,21
20130601|2013-06-05 05:30,5,3.99,4,3.99,4,60
20130601|2013-06-05 06:00,5,4.02,4.02,4.02,4.02,43
20130601|2013-06-05 07:00,5,4.03,4.03,4.03,4.03,10
20130601|2013-06-05 07:30,5,4.02,4.02,4.02,4.02,6
20130601|2013-06-05 08:00,5,4,4,3.98,3.98,16
20130601|2013-06-05 08:30,5,3.97,3.97,3.95,3.96,244
20130601|2013-06-05 09:30,5,3.98,3.98,3.96,3.96,5
20130601|2013-06-05 10:00,5,3.95,3.95,3.9,3.9,78
20130601|2013-06-05 10:30,5,3.89,3.89,3.88,3.88,33
20130601|2013-06-06 01:30,6,3.82,3.82,3.82,3.82,5
20130601|2013-06-06 02:00,6,3.86,3.86,3.86,3.86,1
20130601|2013-06-06 02:30,6,3.86,3.86,3.86,3.86,4
20130601|2013-06-06 03:00,6,3.86,3.86,3.86,3.86,5
20130601|2013-06-06 04:00,6,3.89,3.93,3.89,3.92,310
20130601|2013-06-06 05:00,6,3.92,3.92,3.92,3.92,5
20130601|2013-06-06 05:30,6,3.95,3.95,3.95,3.95,8
20130601|2013-06-06 07:00,6,3.96,3.96,3.96,3.96,5
20130601|2013-06-06 07:30,6,3.98,3.98,3.98,3.98,200
20130601|2013-06-06 09:30,6,4.01,4.01,4.01,4.01,1
20130601|2013-06-07 01:00,7,4.02,4.09,4.02,4.08,15
20130601|2013-06-07 01:30,7,4.07,4.15,4.04,4.15,53
20130601|2013-06-07 02:30,7,4.08,4.12,4.08,4.12,38
20130601|2013-06-07 03:00,7,4.12,4.12,4.12,4.12,9
20130601|2013-06-07 03:30,7,4.1,4.12,4.1,4.12,36
20130601|2013-06-07 04:00,7,4.11,4.11,4.11,4.11,7
20130601|2013-06-07 07:00,7,4.17,4.17,4.17,4.17,3
20130601|2013-06-07 07:30,7,4.15,4.16,4.15,4.16,15
20130601|2013-06-07 08:00,7,4.15,4.15,4.15,4.15,4
20130601|2013-06-07 10:00,7,4.09,4.09,4.09,4.09,35
20130601|2013-06-10 01:00,10,4.12,4.15,4.12,4.13,6
20130601|2013-06-10 01:30,10,4.12,4.12,4.11,4.12,42
20130601|2013-06-10 02:00,10,4.11,4.14,4.11,4.14,4
20130601|2013-06-10 02:30,10,4.13,4.13,4.13,4.13,22
20130601|2013-06-10 03:00,10,4.12,4.12,4.12,4.12,8
20130601|2013-06-10 04:00,10,4.15,4.17,4.15,4.15,126
20130601|2013-06-10 04:30,10,4.16,4.16,4.14,4.14,60
20130601|2013-06-10 05:00,10,4.15,4.16,4.14,4.14,49
20130601|2013-06-10 06:00,10,4.13,4.13,4.08,4.11,79
20130601|2013-06-10 06:30,10,4.1,4.11,4.1,4.11,30
20130601|2013-06-10 07:00,10,4.1,4.1,4.07,4.07,72
20130601|2013-06-10 07:30,10,4.01,4.01,4,4,99
20130601|2013-06-10 08:00,10,3.94,3.96,3.94,3.96,178
20130601|2013-06-10 08:30,10,3.99,3.99,3.98,3.98,10
20130601|2013-06-10 09:30,10,4,4.01,4,4.01,95
20130601|2013-06-10 10:00,10,4.05,4.05,4.05,4.05,25
20130601|2013-06-10 10:30,10,4.05,4.05,4,4,71
20130601|2013-06-11 02:00,11,4,4,4,4,15
20130601|2013-06-11 02:30,11,3.96,3.96,3.94,3.94,20
20130601|2013-06-11 03:00,11,3.97,3.97,3.97,3.97,10
20130601|2013-06-11 03:30,11,3.99,3.99,3.97,3.97,20
20130601|2013-06-11 04:00,11,3.94,3.94,3.88,3.9,168
20130601|2013-06-11 04:30,11,3.9,3.91,3.89,3.89,114
20130601|2013-06-11 05:00,11,3.91,3.91,3.91,3.91,127
20130601|2013-06-11 05:30,11,3.9,3.9,3.9,3.9,74
20130601|2013-06-11 06:00,11,3.9,3.9,3.9,3.9,10
20130601|2013-06-11 07:30,11,3.99,3.99,3.99,3.99,73
20130601|2013-06-11 08:30,11,3.97,4.01,3.97,4.01,61
20130601|2013-06-11 09:30,11,4.06,4.08,4.06,4.08,3
20130601|2013-06-12 02:00,12,4.2,4.2,4.2,4.2,5
20130601|2013-06-12 02:30,12,4.24,4.24,4.24,4.24,1
20130601|2013-06-12 03:00,12,4.24,4.24,4.24,4.24,4
20130601|2013-06-12 04:00,12,4.25,4.3,4.22,4.3,33
20130601|2013-06-12 05:00,12,4.28,4.28,4.28,4.28,5
20130601|2013-06-12 05:30,12,4.3,4.3,4.3,4.3,10
20130601|2013-06-12 06:00,12,4.3,4.36,4.3,4.36,129
20130601|2013-06-12 06:30,12,4.36,4.36,4.36,4.36,10
20130601|2013-06-12 08:00,12,4.4,4.4,4.4,4.4,52
20130601|2013-06-12 08:30,12,4.43,4.43,4.43,4.43,27
20130601|2013-06-12 09:00,12,4.43,4.43,4.41,4.41,58
20130601|2013-06-12 10:00,12,4.48,4.5,4.48,4.5,167
20130601|2013-06-12 10:30,12,4.47,4.5,4.45,4.45,201
20130601|2013-06-13 01:30,13,4.44,4.46,4.42,4.42,37
20130601|2013-06-13 02:00,13,4.42,4.44,4.42,4.44,45
20130601|2013-06-13 02:30,13,4.45,4.55,4.45,4.55,30
20130601|2013-06-13 03:00,13,4.56,4.56,4.56,4.56,5
20130601|2013-06-13 04:00,13,4.56,4.6,4.56,4.6,6
20130601|2013-06-13 05:00,13,4.54,4.54,4.54,4.54,65
20130601|2013-06-13 05:30,13,4.53,4.53,4.53,4.53,162
20130601|2013-06-13 06:00,13,4.53,4.53,4.51,4.51,18
20130601|2013-06-13 06:30,13,4.44,4.46,4.42,4.46,140
20130601|2013-06-13 08:00,13,4.4,4.42,4.4,4.42,230
20130601|2013-06-13 10:00,13,4.39,4.39,4.36,4.36,28
20130601|2013-06-13 10:30,13,4.35,4.4,4.33,4.4,35
20130601|2013-06-14 01:30,14,4.4,4.4,4.4,4.4,5
20130601|2013-06-14 02:30,14,4.41,4.41,4.41,4.41,5
20130601|2013-06-14 03:30,14,4.43,4.43,4.43,4.43,5
20130601|2013-06-14 04:00,14,4.39,4.41,4.39,4.4,135
20130601|2013-06-14 04:30,14,4.38,4.38,4.37,4.37,11
20130601|2013-06-14 06:00,14,4.45,4.46,4.45,4.46,10
20130601|2013-06-14 07:30,14,4.51,4.55,4.51,4.55,4
20130601|2013-06-14 08:00,14,4.58,4.58,4.58,4.58,1
20130601|2013-06-14 09:00,14,4.57,4.57,4.57,4.57,1
20130601|2013-06-14 09:30,14,4.63,4.63,4.63,4.63,2
20130601|2013-06-14 10:00,14,4.6,4.71,4.6,4.69,577
20130601|2013-06-14 10:30,14,4.7,4.73,4.68,4.73,167
20130601|2013-06-17 01:30,17,4.69,4.7,4.69,4.7,16
20130601|2013-06-17 02:00,17,4.69,4.69,4.69,4.69,5
20130601|2013-06-17 04:00,17,4.68,4.68,4.45,4.52,19
20130601|2013-06-17 04:30,17,4.54,4.54,4.54,4.54,2
20130601|2013-06-17 05:00,17,4.54,4.55,4.54,4.55,15
20130601|2013-06-17 05:30,17,4.55,4.55,4.52,4.52,80
20130601|2013-06-17 06:30,17,4.55,4.55,4.55,4.55,15
20130601|2013-06-17 07:00,17,4.57,4.57,4.57,4.57,29
20130601|2013-06-17 08:00,17,4.57,4.57,4.57,4.57,49
20130601|2013-06-17 08:30,17,4.57,4.62,4.57,4.61,149
20130601|2013-06-17 09:30,17,4.6,4.62,4.6,4.62,90
20130601|2013-06-17 10:00,17,4.61,4.63,4.61,4.62,125
20130601|2013-06-17 10:30,17,4.63,4.63,4.56,4.56,175
20130601|2013-06-18 03:00,18,4.55,4.58,4.55,4.58,50
20130601|2013-06-18 03:30,18,4.62,4.65,4.62,4.65,31
20130601|2013-06-18 04:00,18,4.64,4.64,4.64,4.64,1
20130601|2013-06-18 04:30,18,4.66,4.66,4.66,4.66,19
20130601|2013-06-18 06:00,18,4.63,4.63,4.63,4.63,1
20130601|2013-06-18 06:30,18,4.65,4.65,4.65,4.65,27
20130601|2013-06-18 07:30,18,4.66,4.68,4.63,4.63,22
20130601|2013-06-18 08:00,18,4.63,4.63,4.63,4.63,1
20130601|2013-06-18 08:30,18,4.6,4.6,4.57,4.57,6
20130601|2013-06-18 09:00,18,4.56,4.56,4.54,4.56,32
20130601|2013-06-18 10:00,18,4.6,4.63,4.6,4.63,134
20130601|2013-06-18 10:30,18,4.64,4.68,4.64,4.65,396
20130601|2013-06-19 02:00,19,4.69,4.7,4.69,4.7,10
20130601|2013-06-19 02:30,19,4.65,4.67,4.65,4.67,6
20130601|2013-06-19 03:00,19,4.63,4.63,4.63,4.63,4
20130601|2013-06-19 03:30,19,4.62,4.62,4.6,4.6,11
20130601|2013-06-19 04:00,19,4.61,4.61,4.51,4.51,23
20130601|2013-06-19 04:30,19,4.34,4.38,4.34,4.38,7
20130601|2013-06-19 07:00,19,4.57,4.59,4.57,4.59,50
20130601|2013-06-19 07:30,19,4.59,4.59,4.57,4.59,51
20130601|2013-06-19 08:00,19,4.59,4.59,4.59,4.59,9
20130601|2013-06-19 08:30,19,4.57,4.57,4.57,4.57,35
20130601|2013-06-19 09:00,19,4.56,4.65,4.42,4.49,153
20130601|2013-06-19 09:30,19,4.44,4.45,4.41,4.45,3
20130601|2013-06-19 10:00,19,4.41,4.46,4.41,4.46,59
20130601|2013-06-19 10:30,19,4.41,4.41,4.32,4.32,273
20130601|2013-06-20 01:00,20,4.35,4.35,4.34,4.35,100
20130601|2013-06-20 01:30,20,4.35,4.38,4.35,4.38,75
20130601|2013-06-20 02:00,20,4.37,4.37,4.37,4.37,4
20130601|2013-06-20 02:30,20,4.4,4.41,4.4,4.41,5
20130601|2013-06-20 03:00,20,4.43,4.43,4.43,4.43,43
20130601|2013-06-20 03:30,20,4.36,4.36,4.32,4.33,20
20130601|2013-06-20 04:00,20,4.33,4.33,4.33,4.33,20
20130601|2013-06-20 04:30,20,4.33,4.33,4.33,4.33,10
20130601|2013-06-20 05:00,20,4.33,4.33,4.33,4.33,46
20130601|2013-06-20 06:00,20,4.33,4.33,4.33,4.33,10
20130601|2013-06-20 06:30,20,4.35,4.38,4.34,4.38,204
20130601|2013-06-20 07:00,20,4.38,4.4,4.38,4.4,102
20130601|2013-06-20 09:00,20,4.42,4.42,4.4,4.4,20
20130601|2013-06-20 09:30,20,4.39,4.39,4.37,4.37,12
20130601|2013-06-20 10:30,20,4.41,4.41,4.41,4.41,5
20130601|2013-06-21 02:00,21,4.35,4.35,4.35,4.35,5
20130601|2013-06-21 02:30,21,4.37,4.41,4.37,4.41,15
20130601|2013-06-21 03:00,21,4.39,4.39,4.38,4.39,42
20130601|2013-06-21 03:30,21,4.36,4.37,4.35,4.35,20
20130601|2013-06-21 04:00,21,4.32,4.33,4.28,4.29,72
20130601|2013-06-21 04:30,21,4.28,4.28,4.27,4.27,58
20130601|2013-06-21 05:00,21,4.27,4.27,4.25,4.25,95
20130601|2013-06-21 05:30,21,4.24,4.25,4.21,4.21,460
20130601|2013-06-21 06:00,21,4.23,4.23,4.23,4.23,27
20130601|2013-06-21 06:30,21,4.23,4.25,4.23,4.25,38
20130601|2013-06-21 07:30,21,4.26,4.26,4.26,4.26,1
20130601|2013-06-21 08:00,21,4.29,4.33,4.29,4.33,15
20130601|2013-06-21 08:30,21,4.32,4.32,4.32,4.32,1
20130601|2013-06-21 10:00,21,4.3,4.3,4.3,4.3,5
20130601|2013-06-21 10:30,21,4.29,4.34,4.29,4.34,3
20130601|2013-06-24 01:30,24,4.4,4.4,4.4,4.4,3
20130601|2013-06-24 04:00,24,4.22,4.22,4.22,4.22,16
20130601|2013-06-24 04:30,24,4.25,4.25,4.25,4.25,21
20130601|2013-06-24 05:00,24,4.28,4.28,4.28,4.28,2
20130601|2013-06-24 05:30,24,4.25,4.25,4.25,4.25,37
20130601|2013-06-24 08:30,24,4.24,4.27,4.24,4.27,10
20130601|2013-06-24 09:00,24,4.2,4.2,4.2,4.2,1
20130601|2013-06-24 09:30,24,4.15,4.15,4.15,4.15,1
20130601|2013-06-24 10:00,24,4.1,4.1,4.1,4.1,25
20130601|2013-06-24 10:30,24,4.07,4.07,4.07,4.07,5
20130701|2013-06-25 02:00,25,4.04,4.04,4.04,4.04,5
20130701|2013-06-25 02:30,25,4.09,4.09,4.09,4.09,5
20130701|2013-06-25 04:30,25,4.05,4.05,4.05,4.05,11
20130701|2013-06-25 10:00,25,4.21,4.21,4.2,4.2,60
20130701|2013-06-25 10:30,25,4.24,4.24,4.24,4.24,14
20130701|2013-06-26 02:30,26,4.34,4.34,4.34,4.34,50
20130701|2013-06-26 03:30,26,4.31,4.31,4.31,4.31,50
20130701|2013-06-26 07:30,26,4.4,4.4,4.4,4.4,10
20130701|2013-06-26 10:00,26,4.39,4.4,4.39,4.4,24
20130701|2013-06-26 10:30,26,4.4,4.4,4.4,4.4,1
20130701|2013-06-27 06:00,27,4.32,4.32,4.32,4.32,20
20130701|2013-06-27 06:30,27,4.33,4.33,4.33,4.33,7
20130701|2013-06-27 07:30,27,4.32,4.32,4.32,4.32,10
20130701|2013-06-27 08:00,27,4.32,4.32,4.32,4.32,43
20130701|2013-06-27 08:30,27,4.32,4.32,4.32,4.32,30
20130701|2013-06-27 09:00,27,4.35,4.35,4.35,4.35,50
20130701|2013-06-27 10:00,27,4.35,4.39,4.35,4.39,81
20130701|2013-06-27 10:30,27,4.39,4.39,4.39,4.39,7
20130701|2013-06-28 04:00,28,4.34,4.34,4.34,4.34,10
20130701|2013-06-28 05:00,28,4.33,4.33,4.33,4.33,70
20130701|2013-06-28 05:30,28,4.33,4.33,4.33,4.33,16
20130701|2013-06-28 06:00,28,4.33,4.33,4.33,4.33,34
20130701|2013-06-28 10:30,28,4.1,4.1,4.1,4.1,1
20130701|2013-07-01 03:30,1,4.13,4.13,4.13,4.13,12
20130701|2013-07-02 06:00,2,4.31,4.31,4.31,4.31,2
20130701|2013-07-02 10:00,2,4.3,4.31,4.29,4.29,482
20130701|2013-07-02 10:30,2,4.28,4.28,4.26,4.26,88
20130701|2013-07-03 05:00,3,3.77,3.77,3.41,3.41,18
20130701|2013-07-03 07:00,3,4.6,4.6,4.6,4.6,40
20130701|2013-07-03 08:30,3,4.72,4.8,4.72,4.8,180
20130701|2013-07-03 09:00,3,4.78,4.78,4.78,4.78,36
20130701|2013-07-03 09:30,3,4.78,4.78,4.64,4.64,30
20130701|2013-07-03 10:00,3,4.64,4.64,4.64,4.64,50
20130701|2013-07-04 07:30,4,4.62,4.62,4.62,4.62,2
20130701|2013-07-04 08:30,4,4.61,4.61,4.56,4.6,60
20130701|2013-07-04 09:00,4,4.59,4.6,4.54,4.54,126
20130701|2013-07-04 10:30,4,4.52,4.52,4.52,4.52,7
20130701|2013-07-05 06:00,5,4.37,4.37,4.37,4.37,15
20130701|2013-07-05 07:30,5,4.4,4.4,4.4,4.4,150
20130701|2013-07-08 01:30,8,4.28,4.28,4.28,4.28,5
20130701|2013-07-08 03:30,8,4.17,4.17,4.15,4.17,50
20130701|2013-07-08 05:00,8,4.13,4.13,4.13,4.13,20
20130701|2013-07-08 08:30,8,4.23,4.23,4.23,4.23,50
20130701|2013-07-08 10:00,8,4.21,4.21,4.21,4.21,13
20130701|2013-07-08 10:30,8,4.21,4.21,4.21,4.21,2
20130701|2013-07-09 04:00,9,4.19,4.19,4.19,4.19,44
20130701|2013-07-09 04:30,9,4.25,4.25,4.25,4.25,20
20130701|2013-07-09 09:00,9,4.11,4.11,4.11,4.11,10
20130701|2013-07-09 09:30,9,4.07,4.08,4.07,4.08,100
20130701|2013-07-09 10:00,9,4.1,4.1,4.1,4.1,50
20130701|2013-07-10 06:30,10,4.06,4.06,4.05,4.06,102
20130701|2013-07-10 07:00,10,4.06,4.06,4.06,4.06,2
20130701|2013-07-10 10:00,10,4.02,4.02,4.02,4.02,15
20130701|2013-07-10 10:30,10,4.02,4.04,4.02,4.04,107
20130701|2013-07-11 05:00,11,4.04,4.05,4.03,4.05,115
20130701|2013-07-11 09:00,11,4.11,4.11,4.11,4.11,10
20130701|2013-07-11 10:30,11,4.07,4.07,4.07,4.07,100
20130701|2013-07-12 04:30,12,3.99,3.99,3.99,3.99,10
20130701|2013-07-12 05:30,12,4.02,4.03,4.02,4.03,23
20130701|2013-07-12 06:00,12,4.01,4.01,4.01,4.01,1
20130701|2013-07-12 06:30,12,4.05,4.05,4.05,4.05,10
20130701|2013-07-12 07:00,12,4.03,4.03,4.03,4.03,89
20130701|2013-07-12 08:00,12,4.04,4.06,4.04,4.06,35
20130701|2013-07-15 05:00,15,4.01,4.01,4,4,95
20130701|2013-07-15 05:30,15,4.02,4.02,4.02,4.02,100
20130701|2013-07-15 08:30,15,4.05,4.05,4.05,4.05,7
20130701|2013-07-15 09:30,15,4.03,4.04,4.03,4.04,51
20130701|2013-07-15 10:00,15,4.03,4.03,4.03,4.03,57
20130701|2013-07-15 10:30,15,4.04,4.04,4.03,4.03,82
20130701|2013-07-16 06:30,16,4.15,4.15,4.15,4.15,10
20130701|2013-07-16 07:00,16,4.15,4.15,4.15,4.15,20
20130701|2013-07-16 08:30,16,4.14,4.14,4.14,4.14,26
20130701|2013-07-16 10:30,16,4.11,4.11,4.11,4.11,10
20130701|2013-07-17 01:30,17,4.13,4.15,4.13,4.13,28
20130701|2013-07-17 02:00,17,4.14,4.14,4.14,4.14,26
20130701|2013-07-17 02:30,17,4.13,4.13,4.13,4.13,15
20130701|2013-07-17 03:00,17,4.11,4.11,4.11,4.11,10
20130701|2013-07-17 03:30,17,4.11,4.11,4.11,4.11,10
20130701|2013-07-17 04:30,17,4.07,4.07,4.07,4.07,10
20130701|2013-07-17 06:30,17,4.1,4.1,4.1,4.1,15
20130701|2013-07-17 08:30,17,4.14,4.14,4.14,4.14,4
20130701|2013-07-18 02:00,18,4.11,4.11,4.11,4.11,6
20130701|2013-07-18 02:30,18,4.12,4.12,4.12,4.12,3
20130701|2013-07-18 03:30,18,4.08,4.08,4.08,4.08,1
20130701|2013-07-18 04:00,18,4.1,4.13,4.1,4.13,47
20130701|2013-07-18 05:00,18,4.16,4.16,4.16,4.16,1
20130701|2013-07-18 08:00,18,4.14,4.14,4.14,4.14,78
20130701|2013-07-18 10:30,18,4.1,4.1,4.1,4.1,20
20130701|2013-07-19 04:30,19,4.09,4.09,4.09,4.09,20
20130701|2013-07-19 05:00,19,4.09,4.09,4.09,4.09,10
20130701|2013-07-19 06:30,19,4.1,4.12,4.1,4.12,30
20130701|2013-07-19 07:30,19,4.1,4.1,4.1,4.1,3
20130701|2013-07-19 08:30,19,4.11,4.14,4.11,4.14,36
20130701|2013-07-19 10:00,19,4.14,4.16,4.14,4.16,15
20130701|2013-07-22 05:30,22,4.15,4.17,4.15,4.17,30
20130701|2013-07-22 10:00,22,4.18,4.18,4.18,4.18,20
20130701|2013-07-23 06:30,23,4.23,4.23,4.23,4.23,10
20130701|2013-07-23 10:30,23,4.23,4.23,4.23,4.23,23
20130701|2013-07-24 03:00,24,4.27,4.27,4.27,4.27,50
20130701|2013-07-24 03:30,24,4.27,4.27,4.27,4.27,50
20130701|2013-07-24 04:30,24,4.29,4.29,4.29,4.29,30
20130701|2013-07-24 05:00,24,4.3,4.3,4.3,4.3,10
20130701|2013-07-24 07:00,24,4.3,4.3,4.3,4.3,5
20130701|2013-07-24 10:00,24,4.29,4.29,4.29,4.29,10
20130701|2013-07-25 04:00,25,4.3,4.3,4.3,4.3,10
20130701|2013-07-25 04:30,25,4.3,4.3,4.3,4.3,10
20130701|2013-07-25 05:00,25,4.3,4.3,4.3,4.3,50
20130701|2013-07-25 05:30,25,4.3,4.3,4.3,4.3,20
20130701|2013-07-25 06:30,25,4.31,4.31,4.31,4.31,10
20130701|2013-07-25 07:00,25,4.33,4.33,4.33,4.33,25
20130701|2013-07-25 07:30,25,4.32,4.32,4.32,4.32,40
20130701|2013-07-25 09:00,25,4.33,4.33,4.33,4.33,18
20130701|2013-07-25 09:30,25,4.33,4.33,4.33,4.33,2
20130701|2013-07-25 10:00,25,4.3,4.3,4.3,4.3,20
20130701|2013-07-26 02:00,26,4.25,4.25,4.25,4.25,20
20130701|2013-07-26 03:00,26,4.31,4.31,4.31,4.31,10
20130701|2013-07-26 03:30,26,4.32,4.32,4.32,4.32,10
20130701|2013-07-26 05:00,26,4.31,4.31,4.31,4.31,10
20130701|2013-07-26 06:00,26,4.3,4.3,4.3,4.3,20
20130701|2013-07-26 06:30,26,4.3,4.3,4.3,4.3,10
20130701|2013-07-26 08:00,26,4.3,4.3,4.3,4.3,20
20130701|2013-07-26 08:30,26,4.33,4.33,4.33,4.33,10
20130701|2013-07-29 06:00,29,4.3,4.3,4.3,4.3,100
20130701|2013-07-29 07:00,29,4.3,4.31,4.3,4.31,170
20130701|2013-07-29 07:30,29,4.31,4.32,4.3,4.3,47
20130701|2013-07-29 08:00,29,4.31,4.31,4.3,4.3,60
20130701|2013-07-29 08:30,29,4.3,4.3,4.3,4.3,23
20130701|2013-07-29 09:00,29,4.3,4.31,4.3,4.31,5
20130801|2013-07-03 05:00,3,3.78,3.78,3.78,3.78,2
20130801|2013-07-08 01:30,8,4.28,4.28,4.28,4.28,5
20130801|2013-07-12 04:00,12,3.99,3.99,3.99,3.99,1
20130801|2013-07-30 04:30,30,4.33,4.33,4.33,4.33,70
20130801|2013-07-30 05:00,30,4.32,4.32,4.32,4.32,59
20130801|2013-07-30 05:30,30,4.33,4.33,4.33,4.33,10
20130801|2013-07-31 04:30,31,4.12,4.13,4.11,4.11,41
20130801|2013-07-31 05:00,31,4.11,4.11,4.11,4.11,10
20130801|2013-07-31 07:00,31,4.11,4.11,4.11,4.11,45
20130801|2013-07-31 07:30,31,4.13,4.13,4.13,4.13,14
20130801|2013-07-31 08:00,31,4.15,4.15,4.15,4.15,10
20130801|2013-07-31 08:30,31,4.17,4.17,4.17,4.17,35
20130801|2013-08-01 04:00,1,4.35,4.35,4.35,4.35,10
20130801|2013-08-01 04:30,1,4.35,4.35,4.35,4.35,40
20130801|2013-08-01 06:30,1,4.32,4.33,4.32,4.33,57
20130801|2013-08-01 07:00,1,4.33,4.35,4.33,4.35,48
20130801|2013-08-01 07:30,1,4.35,4.35,4.35,4.35,10
20130801|2013-08-02 04:00,2,4.31,4.31,4.31,4.31,1
20130801|2013-08-02 04:30,2,4.29,4.29,4.29,4.29,52
20130801|2013-08-02 05:00,2,4.29,4.29,4.29,4.29,5
20130801|2013-08-02 05:30,2,4.27,4.27,4.25,4.25,313
20130801|2013-08-06 01:30,6,4.41,4.41,4.41,4.41,11
20130801|2013-08-07 04:00,7,4.51,4.51,4.51,4.51,23
20130801|2013-08-07 08:00,7,4.51,4.51,4.51,4.51,4
20130801|2013-08-07 08:30,7,4.51,4.51,4.51,4.51,1
20130801|2013-08-08 03:30,8,4.45,4.45,4.45,4.45,6
20130801|2013-08-08 04:00,8,4.43,4.43,4.43,4.43,10
20130801|2013-08-08 09:00,8,4.48,4.48,4.48,4.48,10
20130801|2013-08-09 02:00,9,4.52,4.52,4.52,4.52,8
20130801|2013-08-09 07:30,9,4.54,4.54,4.54,4.54,1
20130801|2013-08-09 09:00,9,4.52,4.52,4.52,4.52,1
20130801|2013-08-12 05:30,12,4.42,4.42,4.42,4.42,6
20130801|2013-08-12 10:00,12,4.35,4.35,4.35,4.35,2
20130801|2013-08-12 10:30,12,4.34,4.34,4.34,4.34,1
20130801|2013-08-13 02:00,13,4.28,4.28,4.28,4.28,2
20130801|2013-08-13 08:30,13,4.25,4.25,4.25,4.25,2
20130801|2013-08-14 04:00,14,4.28,4.28,4.28,4.28,5
20130801|2013-08-14 10:30,14,4.33,4.33,4.33,4.33,10
20130801|2013-08-15 02:00,15,4.38,4.38,4.38,4.38,5
20130801|2013-08-15 05:00,15,4.39,4.39,4.39,4.39,6
20130801|2013-08-15 08:00,15,4.35,4.35,4.35,4.35,1
20130801|2013-08-15 09:30,15,4.35,4.35,4.35,4.35,39
20130801|2013-08-15 10:30,15,4.34,4.34,4.34,4.34,1
20130801|2013-08-19 04:30,19,4.3,4.3,4.3,4.3,2
20130801|2013-08-19 09:00,19,4.3,4.3,4.3,4.3,1
20130801|2013-08-19 09:30,19,4.3,4.3,4.3,4.3,35
20130801|2013-08-19 10:00,19,4.29,4.29,4.29,4.29,15
20130901|2012-09-27 10:30,27,8.15,8.15,8.15,8.15,1
20130901|2012-10-01 03:30,1,8.12,8.12,8.12,8.12,1
20130901|2012-10-01 07:30,1,8.11,8.11,8.11,8.11,2
20130901|2012-10-01 08:00,1,8.18,8.18,8.18,8.18,1
20130901|2012-10-01 09:00,1,8.15,8.15,8.15,8.15,1
20130901|2012-10-04 09:30,4,8.13,8.13,8.01,8.01,41
20130901|2012-10-17 02:00,17,8.49,8.49,8.49,8.49,3
20130901|2012-10-18 06:00,18,8.39,8.39,8.38,8.38,71
20130901|2012-10-23 10:00,23,8.09,8.09,8.09,8.09,5
20130901|2012-10-23 10:30,23,8.14,8.14,8.14,8.14,3
20130901|2012-10-31 04:30,31,8.47,8.47,8.47,8.47,3
20130901|2012-10-31 05:00,31,8.47,8.47,8.47,8.47,3
20130901|2012-12-04 05:30,4,6.08,6.08,6.08,6.08,5
20130901|2012-12-04 08:00,4,6.05,6.05,6.05,6.05,5
20130901|2012-12-19 09:30,19,7.07,7.07,7.07,7.07,10
20130901|2012-12-19 10:00,19,7.17,7.19,7.17,7.19,15
20130901|2012-12-19 10:30,19,7.2,7.2,7.2,7.2,15
20130901|2013-01-21 06:00,21,4.96,4.96,4.96,4.96,5
20130901|2013-01-22 04:30,22,5.25,5.25,5.25,5.25,3
20130901|2013-01-23 10:30,23,4.67,4.67,4.6,4.6,11
20130901|2013-01-24 02:30,24,4.75,4.75,4.75,4.75,15
20130901|2013-01-24 04:00,24,4.77,4.77,3.32,3.32,14
20130901|2013-02-01 05:00,1,3.53,3.54,3.48,3.51,8
20130901|2013-02-04 04:00,4,4.17,4.17,4.17,4.17,1
20130901|2013-02-04 10:30,4,4.34,4.34,4.34,4.34,1
20130901|2013-02-05 03:30,5,4.13,4.13,4.13,4.13,5
20130901|2013-02-06 03:00,6,4.63,4.63,4.63,4.63,4
20130901|2013-02-06 06:00,6,4.68,4.68,4.68,4.68,1
20130901|2013-02-06 06:30,6,4.66,4.66,4.62,4.62,7
20130901|2013-02-06 07:00,6,4.51,4.51,4.51,4.51,3
20130901|2013-02-06 07:30,6,4.35,4.35,4.35,4.35,2
20130901|2013-02-06 08:00,6,4.38,4.38,4.38,4.38,5
20130901|2013-02-06 08:30,6,4.3,4.3,4.29,4.29,20
20130901|2013-02-07 02:00,7,4.24,4.24,4.24,4.24,1
20130901|2013-02-07 04:00,7,4.16,4.16,4.16,4.16,1
20130901|2013-02-07 05:30,7,4.2,4.2,4.2,4.2,1
20130901|2013-02-07 07:30,7,4.11,4.11,4.11,4.11,1
20130901|2013-02-20 05:00,20,4.74,4.76,4.74,4.76,3
20130901|2013-02-20 06:00,20,4.77,4.77,4.77,4.77,1
20130901|2013-02-28 07:00,28,4.56,4.56,4.56,4.56,12
20130901|2013-02-28 09:30,28,4.63,4.63,4.63,4.63,12
20130901|2013-03-01 06:00,1,4.87,4.87,4.87,4.87,1
20130901|2013-03-11 04:30,11,4.15,4.15,4.14,4.15,6
20130901|2013-03-13 09:30,13,3.56,3.56,3.56,3.56,1
20130901|2013-03-13 10:00,13,3.52,3.52,3.52,3.52,4
20130901|2013-03-18 05:00,18,3.57,3.57,3.55,3.55,25
20130901|2013-03-19 03:30,19,3.48,3.48,3.48,3.48,6
20130901|2013-03-19 05:30,19,3.44,3.44,3.44,3.44,8
20130901|2013-03-20 02:00,20,3.53,3.53,3.53,3.53,5
20130901|2013-03-20 11:30,20,3.92,3.92,3.92,3.92,5
20130901|2013-03-21 03:00,21,3.95,4.1,3.95,4.1,7
20130901|2013-03-22 05:00,22,4.4,4.4,4.4,4.4,5
20130901|2013-03-26 04:00,26,4.7,4.7,4.7,4.7,3
20130901|2013-03-27 03:00,27,4.85,4.85,4.85,4.85,5
20130901|2013-03-27 07:00,27,4.69,4.69,4.69,4.69,2
20130901|2013-03-27 08:00,27,4.71,4.74,4.71,4.74,5
20130901|2013-03-28 06:30,28,4.93,4.93,4.93,4.93,5
20130901|2013-03-28 08:00,28,4.93,4.93,4.93,4.93,4
20130901|2013-04-02 10:00,2,4.72,4.72,4.72,4.72,5
20130901|2013-04-03 10:00,3,4.96,4.96,4.96,4.96,5
20130901|2013-04-03 10:30,3,4.97,4.97,4.92,4.92,15
20130901|2013-04-04 01:30,4,4.88,4.88,4.88,4.88,10
20130901|2013-04-09 05:00,9,4.71,4.71,4.71,4.71,5
20130901|2013-04-10 08:00,10,4.61,4.61,4.61,4.61,5
20130901|2013-04-10 09:00,10,4.46,4.46,4.46,4.46,1
20130901|2013-04-16 04:00,16,4.81,4.81,4.81,4.81,47
20130901|2013-04-16 04:30,16,4.69,4.69,3.87,4.19,26
20130901|2013-04-16 05:00,16,4.36,4.36,4.36,4.36,2
20130901|2013-04-16 06:00,16,3.15,3.15,3.15,3.15,5
20130901|2013-04-16 06:30,16,3.11,3.11,3.11,3.11,4
20130901|2013-04-16 07:00,16,3.15,3.15,3.15,3.15,3
20130901|2013-04-16 07:30,16,3.18,3.18,3.18,3.18,2
20130901|2013-04-16 09:00,16,3.14,3.14,3.14,3.14,1
20130901|2013-04-16 09:30,16,3.19,3.19,3.19,3.19,2
20130901|2013-04-17 02:30,17,3.05,3.05,3.05,3.05,13
20130901|2013-04-17 04:30,17,2.9,2.9,2.9,2.9,5
20130901|2013-04-17 05:30,17,2.69,2.69,2.69,2.69,6
20130901|2013-04-17 06:00,17,2.71,2.71,2.71,2.71,2
20130901|2013-04-19 10:00,19,3.14,3.14,3.14,3.14,1
20130901|2013-04-24 05:30,24,2.98,2.98,2.98,2.98,5
20130901|2013-04-25 02:00,25,2.94,2.94,2.94,2.94,5
20130901|2013-04-25 04:30,25,3.08,3.09,3.04,3.04,36
20130901|2013-04-25 06:30,25,3.08,3.08,3.06,3.06,10
20130901|2013-04-25 07:00,25,3.09,3.09,3.09,3.09,4
20130901|2013-04-25 08:00,25,3.02,3.02,3.02,3.02,5
20130901|2013-04-30 08:30,30,3.19,3.19,3.19,3.19,5
20130901|2013-05-03 07:30,3,3.64,3.64,3.64,3.64,1
20130901|2013-05-06 04:00,6,3.73,3.73,3.73,3.73,5
20130901|2013-05-06 08:00,6,3.64,3.64,3.64,3.64,2
20130901|2013-05-08 02:00,8,3.64,3.64,3.63,3.63,7
20130901|2013-05-08 04:00,8,3.62,3.62,3.62,3.62,9
20130901|2013-05-08 09:30,8,3.55,3.55,3.55,3.55,2
20130901|2013-05-10 03:00,10,3.63,3.63,3.63,3.63,5
20130901|2013-05-10 03:30,10,3.56,3.56,3.56,3.56,5
20130901|2013-05-10 07:00,10,3.49,3.49,3.49,3.49,5
20130901|2013-05-13 01:30,13,3.3,3.3,3.3,3.3,5
20130901|2013-05-13 08:00,13,3.35,3.35,3.35,3.35,1
20130901|2013-05-15 02:00,15,3.57,3.57,3.57,3.57,1
20130901|2013-05-16 02:30,16,3.52,3.52,3.52,3.52,5
20130901|2013-05-16 04:00,16,3.5,3.5,3.5,3.5,2
20130901|2013-05-17 05:30,17,3.67,3.67,3.67,3.67,4
20130901|2013-05-17 09:30,17,3.65,3.65,3.62,3.62,25
20130901|2013-05-17 10:00,17,3.6,3.6,3.6,3.6,5
20130901|2013-05-20 01:00,20,3.47,3.47,3.47,3.47,5
20130901|2013-05-20 01:30,20,3.47,3.47,3.47,3.47,1
20130901|2013-05-20 07:30,20,3.62,3.62,3.62,3.62,3
20130901|2013-05-21 03:30,21,3.51,3.52,3.51,3.52,6
20130901|2013-05-21 04:00,21,3.51,3.51,3.51,3.51,5
20130901|2013-05-21 04:30,21,3.5,3.5,3.5,3.5,5
20130901|2013-05-21 05:30,21,3.43,3.46,3.43,3.46,6
20130901|2013-05-21 09:30,21,3.52,3.52,3.52,3.52,5
20130901|2013-05-22 03:30,22,3.47,3.47,3.47,3.47,2
20130901|2013-05-24 06:00,24,3.32,3.32,3.32,3.32,4
20130901|2013-05-24 08:30,24,3.51,3.51,3.51,3.51,5
20130901|2013-05-24 09:30,24,3.46,3.46,3.45,3.45,6
20130901|2013-05-28 08:30,28,3.6,3.6,3.6,3.6,1
20130901|2013-05-29 01:00,29,3.59,3.59,3.59,3.59,1
20130901|2013-05-29 02:00,29,3.64,3.64,3.64,3.64,1
20130901|2013-05-29 03:00,29,3.58,3.58,3.58,3.58,1
20130901|2013-05-29 03:30,29,3.7,3.7,3.7,3.7,14
20130901|2013-05-31 01:30,31,3.87,3.87,3.87,3.87,6
20130901|2013-05-31 03:00,31,3.97,3.97,3.97,3.97,1
20130901|2013-05-31 04:30,31,4.03,4.03,4.01,4.01,4
20130901|2013-05-31 05:00,31,3.98,3.98,3.94,3.94,10
20130901|2013-05-31 06:30,31,3.96,3.96,3.96,3.96,5
20130901|2013-05-31 10:00,31,3.86,3.92,3.86,3.92,6
20130901|2013-06-03 01:30,3,3.91,3.91,3.91,3.91,1
20130901|2013-06-03 04:30,3,3.8,3.8,3.8,3.8,5
20130901|2013-06-03 05:00,3,3.8,3.8,3.8,3.8,100
20130901|2013-06-04 04:00,4,4,4,4,4,100
20130901|2013-06-04 05:30,4,4.03,4.03,4.03,4.03,1
20130901|2013-06-05 01:30,5,3.95,3.95,3.95,3.95,2
20130901|2013-06-06 04:00,6,3.92,3.95,3.92,3.95,27
20130901|2013-06-06 07:30,6,4.01,4.01,4.01,4.01,6
20130901|2013-06-06 10:00,6,3.95,3.95,3.95,3.95,1
20130901|2013-06-07 03:00,7,4.13,4.13,4.13,4.13,44
20130901|2013-06-07 03:30,7,4.13,4.13,4.13,4.13,6
20130901|2013-06-07 04:00,7,4.14,4.14,4.14,4.14,2
20130901|2013-06-07 10:30,7,4.06,4.06,4.06,4.06,40
20130901|2013-06-10 04:00,10,4.17,4.19,4.17,4.19,11
20130901|2013-06-10 06:00,10,4.14,4.14,4.1,4.12,12
20130901|2013-06-10 07:30,10,4.03,4.03,4.02,4.02,6
20130901|2013-06-10 08:00,10,3.97,3.97,3.97,3.97,10
20130901|2013-06-11 02:30,11,3.98,3.98,3.98,3.98,5
20130901|2013-06-11 03:30,11,3.99,3.99,3.99,3.99,5
20130901|2013-06-11 04:00,11,3.96,3.96,3.96,3.96,5
20130901|2013-06-13 04:00,13,4.57,4.57,4.56,4.56,2
20130901|2013-06-13 06:00,13,4.54,4.54,4.54,4.54,10
20130901|2013-06-13 06:30,13,4.46,4.46,4.46,4.46,10
20130901|2013-06-13 10:00,13,4.4,4.4,4.4,4.4,5
20130901|2013-06-13 10:30,13,4.36,4.36,4.36,4.36,3
20130901|2013-06-18 01:00,18,4.52,4.52,4.52,4.52,1
20130901|2013-06-18 01:30,18,4.44,4.48,4.44,4.48,4
20130901|2013-06-18 05:00,18,4.65,4.65,4.65,4.65,2
20130901|2013-06-19 04:00,19,4.61,4.61,4.61,4.61,5
20130901|2013-06-19 04:30,19,4.43,4.43,4.43,4.43,1
20130901|2013-06-19 05:00,19,4.41,4.41,4.41,4.41,1
20130901|2013-06-19 09:00,19,4.5,4.56,4.47,4.48,5
20130901|2013-06-20 09:30,20,4.41,4.41,4.38,4.38,5
20130901|2013-06-20 10:00,20,4.41,4.41,4.41,4.41,4
20130901|2013-06-21 01:30,21,4.35,4.35,4.35,4.35,5
20130901|2013-06-21 03:00,21,4.41,4.41,4.39,4.39,7
20130901|2013-06-21 03:30,21,4.37,4.37,4.32,4.32,2
20130901|2013-06-21 04:00,21,4.3,4.3,4.3,4.3,6
20130901|2013-06-21 04:30,21,4.29,4.29,4.29,4.29,5
20130901|2013-06-21 06:30,21,4.26,4.27,4.26,4.27,11
20130901|2013-06-21 08:00,21,4.34,4.34,4.34,4.34,1
20130901|2013-06-21 09:30,21,4.26,4.26,4.26,4.26,5
20130901|2013-06-24 03:00,24,4.28,4.28,4.28,4.28,5
20130901|2013-06-24 04:00,24,4.24,4.24,4.24,4.24,10
20130901|2013-06-24 05:30,24,4.27,4.27,4.27,4.27,5
20130901|2013-06-24 08:30,24,4.25,4.25,4.25,4.25,4
20130901|2013-06-24 09:00,24,4.22,4.22,4.18,4.18,10
20130901|2013-06-25 02:00,25,4.08,4.09,4.08,4.09,2
20130901|2013-06-25 04:00,25,4.1,4.1,4.1,4.1,3
20130901|2013-06-25 06:30,25,4.08,4.08,4.08,4.08,1
20130901|2013-06-25 07:00,25,4.19,4.19,4.19,4.19,7
20130901|2013-06-25 07:30,25,4.19,4.19,4.19,4.19,1
20130901|2013-06-25 08:30,25,4.2,4.2,4.17,4.18,8
20130901|2013-06-26 07:30,26,4.4,4.4,4.4,4.4,1
20130901|2013-06-26 10:30,26,4.39,4.39,4.39,4.39,2
20130901|2013-06-27 01:00,27,4.39,4.39,4.39,4.39,25
20130901|2013-06-27 03:30,27,4.35,4.35,4.35,4.35,2
20130901|2013-07-02 01:30,2,4.19,4.19,4.19,4.19,1
20130901|2013-07-02 10:00,2,4.3,4.3,4.3,4.3,1
20130901|2013-07-02 10:30,2,4.27,4.27,4.27,4.27,5
20130901|2013-07-03 03:00,3,4.09,4.09,4.09,4.09,3
20130901|2013-07-03 03:30,3,4.01,4.01,3.98,3.98,4
20130901|2013-07-03 04:00,3,3.96,3.96,3.96,3.96,2
20130901|2013-07-03 04:30,3,3.94,3.94,3.94,3.94,1
20130901|2013-07-03 05:00,3,3.89,3.89,3.35,3.35,6
20130901|2013-07-03 05:30,3,3.85,4.62,3.42,4.61,12
20130901|2013-07-03 06:00,3,4.51,4.51,4.51,4.51,5
20130901|2013-07-03 08:30,3,4.77,4.77,4.77,4.77,50
20130901|2013-07-03 09:30,3,4.73,4.73,4.7,4.7,3
20130901|2013-07-04 01:00,4,4.77,4.77,4.77,4.77,5
20130901|2013-07-04 08:00,4,4.6,4.6,4.6,4.6,1
20130901|2013-07-05 04:00,5,4.45,4.45,4.45,4.45,10
20130901|2013-07-05 07:30,5,4.39,4.39,4.39,4.39,4
20130901|2013-07-08 01:30,8,4.29,4.29,4.29,4.29,5
20130901|2013-07-10 07:30,10,3.95,3.95,3.95,3.95,5
20130901|2013-07-11 02:30,11,4.07,4.07,4.07,4.07,2
20130901|2013-07-11 05:30,11,4.11,4.11,4.11,4.11,10
20130901|2013-07-11 06:30,11,4.12,4.12,4.12,4.12,5
20130901|2013-07-11 09:00,11,4.12,4.12,4.12,4.12,7
20130901|2013-07-12 04:00,12,4,4,4,4,2
20130901|2013-07-15 08:30,15,4.05,4.05,4.05,4.05,5
20130901|2013-07-16 04:00,16,4.15,4.15,4.15,4.15,50
20130901|2013-07-19 10:30,19,4.18,4.18,4.18,4.18,1
20130901|2013-07-22 02:30,22,4.17,4.17,4.17,4.17,20
20130901|2013-07-23 04:00,23,4.25,4.25,4.25,4.25,50
20130901|2013-07-23 09:30,23,4.3,4.3,4.3,4.3,17
20130901|2013-07-24 04:30,24,4.3,4.31,4.3,4.31,51
20130901|2013-07-25 09:00,25,4.35,4.35,4.35,4.35,50
20130901|2013-07-29 07:00,29,4.32,4.32,4.32,4.32,30
20130901|2013-07-29 07:30,29,4.32,4.32,4.3,4.3,53
20130901|2013-07-30 08:00,30,4.3,4.3,4.29,4.29,75
20130901|2013-07-31 03:30,31,4.18,4.18,4.13,4.13,30
20130901|2013-07-31 04:00,31,4.15,4.15,4.15,4.15,25
20130901|2013-08-01 01:00,1,4.39,4.39,4.39,4.39,1
20130901|2013-08-01 04:00,1,4.41,4.41,4.36,4.36,28
20130901|2013-08-01 04:30,1,4.36,4.37,4.36,4.37,62
20130901|2013-08-02 01:00,2,4.32,4.32,4.32,4.32,5
20130901|2013-08-02 04:00,2,4.3,4.3,4.3,4.3,2
20130901|2013-08-02 04:30,2,4.31,4.31,4.3,4.3,6
20130901|2013-08-02 05:30,2,4.28,4.28,4.28,4.28,12
20130901|2013-08-05 07:00,5,4.41,4.41,4.41,4.41,5
20130901|2013-08-06 06:30,6,4.44,4.44,4.44,4.44,1
20130901|2013-08-07 01:00,7,4.53,4.53,4.53,4.53,15
20130901|2013-08-07 01:30,7,4.54,4.54,4.54,4.54,1
20130901|2013-08-07 03:00,7,4.54,4.54,4.54,4.54,2
20130901|2013-08-08 09:30,8,4.5,4.5,4.5,4.5,5
20130901|2013-08-08 10:30,8,4.53,4.53,4.53,4.53,20
20130901|2013-08-09 02:00,9,4.55,4.55,4.55,4.55,10
20130901|2013-08-12 10:00,12,4.41,4.42,4.41,4.42,5
20130901|2013-08-13 02:00,13,4.29,4.29,4.29,4.29,5
20130901|2013-08-13 08:00,13,4.27,4.27,4.27,4.27,10
20130901|2013-08-13 09:00,13,4.28,4.29,4.28,4.29,79
20130901|2013-08-13 10:00,13,4.31,4.31,4.31,4.31,75
20130901|2013-08-15 08:00,15,4.36,4.36,4.36,4.36,10
20130901|2013-08-16 01:30,16,4.35,4.35,4.35,4.35,5
20130901|2013-08-16 05:00,16,4.34,4.34,4.34,4.34,5
20130901|2013-08-19 05:30,19,4.32,4.32,4.32,4.32,1
20130901|2013-08-20 10:30,20,4.34,4.34,4.34,4.34,10
20130901|2013-08-21 04:00,21,4.36,4.36,4.35,4.35,11
20130901|2013-08-21 06:30,21,4.33,4.35,4.33,4.35,6
20130901|2013-08-21 07:00,21,4.36,4.36,4.36,4.36,1
20130901|2013-08-22 04:00,22,4.41,4.41,4.41,4.41,10
20130901|2013-08-22 05:30,22,4.45,4.45,4.45,4.45,1
20130901|2013-08-22 07:00,22,4.46,4.46,4.46,4.46,1
20130901|2013-08-23 04:00,23,4.51,4.51,4.51,4.51,10
20130901|2013-08-23 05:30,23,4.5,4.5,4.5,4.5,10
20130901|2013-08-23 08:00,23,4.51,4.51,4.51,4.51,1
20130901|2013-08-23 08:30,23,4.5,4.5,4.5,4.5,1
20130901|2013-08-23 10:30,23,4.42,4.43,4.42,4.43,2
20130901|2013-08-26 03:30,26,4.44,4.45,4.44,4.44,293
20130901|2013-08-26 04:00,26,4.44,4.44,4.44,4.44,7
20130901|2013-08-26 04:30,26,4.44,4.44,4.44,4.44,100
20130901|2013-08-27 06:30,27,4.46,4.46,4.46,4.46,20
20130901|2013-08-27 07:00,27,4.46,4.46,4.46,4.46,5
20130901|2013-08-27 07:30,27,4.48,4.48,4.48,4.48,5
20130901|2013-08-27 08:00,27,4.49,4.49,4.49,4.49,72
20130901|2013-08-27 08:30,27,4.5,4.5,4.49,4.5,270
20130901|2013-08-27 09:30,27,4.5,4.5,4.5,4.5,15
20130901|2013-08-27 10:30,27,4.55,4.55,4.55,4.55,36
20130901|2013-08-28 01:00,28,4.57,4.61,4.55,4.61,127
20130901|2013-08-28 01:30,28,4.59,4.59,4.59,4.59,37
20130901|2013-08-28 02:00,28,4.58,4.58,4.58,4.58,30
20130901|2013-08-28 02:30,28,4.6,4.6,4.6,4.6,50
20130901|2013-08-28 03:00,28,4.6,4.6,4.6,4.6,5
20130901|2013-08-28 04:00,28,4.6,4.6,4.59,4.59,55
20130901|2013-08-28 04:30,28,4.58,4.58,4.58,4.58,54
20130901|2013-08-28 05:00,28,4.57,4.57,4.57,4.57,27
20130901|2013-08-28 06:30,28,4.57,4.57,4.57,4.57,29
20130901|2013-08-28 07:00,28,4.6,4.6,4.59,4.59,37
20130901|2013-08-28 07:30,28,4.59,4.6,4.59,4.59,137
20130901|2013-08-28 08:00,28,4.6,4.6,4.59,4.59,46
20130901|2013-08-28 08:30,28,4.58,4.59,4.57,4.57,182
20130901|2013-08-28 09:00,28,4.6,4.61,4.6,4.6,42
20130901|2013-08-29 01:30,29,4.56,4.56,4.55,4.55,145
20130901|2013-08-29 04:30,29,4.59,4.59,4.59,4.59,13
20130901|2013-08-29 05:00,29,4.59,4.59,4.59,4.59,133
20130901|2013-08-29 05:30,29,4.59,4.59,4.59,4.59,55
20130901|2013-08-29 06:30,29,4.61,4.61,4.61,4.61,48
20130901|2013-08-29 07:30,29,4.59,4.59,4.59,4.59,25
20130901|2013-08-29 09:00,29,4.58,4.58,4.58,4.58,75
20130901|2013-08-30 01:30,30,4.55,4.55,4.55,4.55,40
20130901|2013-08-30 03:30,30,4.58,4.58,4.58,4.58,15
20130901|2013-08-30 05:00,30,4.55,4.55,4.53,4.53,156
20130901|2013-08-30 05:30,30,4.53,4.56,4.53,4.54,253
20130901|2013-08-30 06:00,30,4.55,4.55,4.55,4.55,25
20130901|2013-08-30 06:30,30,4.55,4.55,4.55,4.55,23
20130901|2013-08-30 07:00,30,4.56,4.56,4.56,4.56,47
20130901|2013-08-30 08:30,30,4.56,4.56,4.56,4.56,50
20130901|2013-08-30 10:30,30,4.55,4.55,4.55,4.55,40
20130901|2013-09-02 03:00,2,4.53,4.53,4.53,4.53,15
20130901|2013-09-02 03:30,2,4.52,4.52,4.52,4.52,11
20130901|2013-09-02 04:00,2,4.51,4.51,4.5,4.5,91
20130901|2013-09-02 05:00,2,4.5,4.5,4.5,4.5,1
20130901|2013-09-02 05:30,2,4.46,4.46,4.44,4.44,197
20130901|2013-09-02 09:00,2,4.45,4.45,4.45,4.45,30
20130901|2013-09-03 01:30,3,4.4,4.4,4.4,4.4,15
20130901|2013-09-03 02:30,3,4.42,4.43,4.42,4.43,10
20130901|2013-09-03 03:00,3,4.42,4.42,4.42,4.42,10
20130901|2013-09-03 04:00,3,4.4,4.41,4.4,4.41,160
20130901|2013-09-03 04:30,3,4.4,4.41,4.4,4.41,41
20130901|2013-09-03 07:30,3,4.38,4.38,4.38,4.38,200
20130901|2013-09-03 08:00,3,4.38,4.38,4.37,4.37,105
20130901|2013-09-03 09:00,3,4.4,4.4,4.4,4.4,5
20130901|2013-09-03 09:30,3,4.39,4.39,4.39,4.39,50
20130901|2013-09-03 10:30,3,4.41,4.41,4.4,4.4,50
20130901|2013-09-04 05:30,4,4.42,4.42,4.42,4.42,200
20130901|2013-09-04 06:00,4,4.42,4.43,4.42,4.43,100
20130901|2013-09-04 06:30,4,4.44,4.45,4.44,4.45,90
20130901|2013-09-04 07:30,4,4.46,4.46,4.46,4.46,25
20130901|2013-09-04 08:00,4,4.46,4.47,4.46,4.47,30
20130901|2013-09-04 09:30,4,4.47,4.47,4.47,4.47,5
20130901|2013-09-04 10:00,4,4.54,4.54,4.52,4.52,150
20130901|2013-09-05 02:30,5,4.56,4.58,4.56,4.58,60
20130901|2013-09-05 03:30,5,4.61,4.73,4.61,4.69,57
20130901|2013-09-05 07:00,5,4.88,4.88,4.86,4.86,13
20130901|2013-09-06 03:00,6,5.09,5.09,5.09,5.09,1
20130901|2013-09-06 03:30,6,5.08,5.08,5.08,5.08,5
20130901|2013-09-06 06:00,6,4.96,4.96,4.96,4.96,1
20130901|2013-09-06 06:30,6,4.96,4.96,4.96,4.96,14
20130901|2013-09-06 10:00,6,5.31,5.31,5.31,5.31,20
20130901|2013-09-09 01:00,9,5.24,5.29,5.24,5.29,3
20130901|2013-09-09 02:30,9,5.4,5.4,5.4,5.4,5
20130901|2013-09-09 03:00,9,5.44,5.45,5.44,5.44,102
20130901|2013-09-09 03:30,9,5.52,5.52,5.48,5.48,51
20130901|2013-09-09 05:00,9,5.36,5.36,5.36,5.36,60
20130901|2013-09-09 05:30,9,5.3,5.3,5.3,5.3,48
20130901|2013-09-09 06:00,9,5.25,5.25,5.25,5.25,100
20130901|2013-09-09 06:30,9,5.3,5.3,5.28,5.28,50
20130901|2013-09-09 07:00,9,5.3,5.3,5.3,5.3,46
20130901|2013-09-09 08:00,9,5.32,5.32,5.32,5.32,100
20130901|2013-09-09 10:00,9,5.33,5.33,5.33,5.33,1
20130901|2013-09-10 02:30,10,5.24,5.24,5.17,5.17,203
20130901|2013-09-10 03:00,10,5.16,5.18,5.16,5.16,80
20130901|2013-09-10 03:30,10,5.21,5.21,5.21,5.21,10
20130901|2013-09-10 04:00,10,5.12,5.13,5.12,5.13,6
20130901|2013-09-10 05:00,10,5.15,5.15,5.15,5.15,50
20130901|2013-09-10 07:30,10,5.13,5.13,5.13,5.13,40
20130901|2013-09-10 09:00,10,5.12,5.13,5.12,5.13,20
20130901|2013-09-10 09:30,10,5.13,5.13,5.13,5.13,5
20130901|2013-09-10 10:00,10,5.13,5.13,5.12,5.12,25
20130901|2013-09-11 03:00,11,4.99,4.99,4.96,4.96,222
20130901|2013-09-11 03:30,11,4.95,4.95,4.95,4.95,133
20130901|2013-09-11 04:00,11,4.98,4.98,4.98,4.98,7
20130901|2013-09-11 07:00,11,5.1,5.1,5.1,5.1,19
20130901|2013-09-11 08:30,11,5.17,5.17,5.17,5.17,27
20130901|2013-09-12 02:30,12,5.36,5.36,5.36,5.36,5
20130901|2013-09-12 04:00,12,5.34,5.36,5.34,5.35,78
20130901|2013-09-12 04:30,12,5.36,5.36,5.35,5.35,38
20130901|2013-09-12 05:00,12,5.35,5.35,5.35,5.35,2
20130901|2013-09-12 05:30,12,5.37,5.4,5.37,5.38,68
20130901|2013-09-12 06:30,12,5.45,5.45,5.45,5.45,50
20130901|2013-09-12 09:30,12,5.6,5.63,5.6,5.63,20
20130901|2013-09-12 10:00,12,5.64,5.7,5.64,5.7,10
20130901|2013-09-13 01:00,13,5.52,5.52,5.52,5.52,1
20130901|2013-09-13 01:30,13,5.5,5.5,5.43,5.43,11
20130901|2013-09-13 02:00,13,5.5,5.5,5.5,5.5,5
20130901|2013-09-13 02:30,13,5.48,5.48,5.48,5.48,26
20130901|2013-09-13 03:00,13,5.45,5.45,5.44,5.44,11
20130901|2013-09-13 03:30,13,5.4,5.4,5.39,5.39,150
20130901|2013-09-13 04:00,13,5.4,5.46,5.4,5.46,90
20130901|2013-09-13 04:30,13,5.46,5.51,5.46,5.51,28
20130901|2013-09-13 05:00,13,5.52,5.55,5.52,5.52,40
20130901|2013-09-13 05:30,13,5.5,5.5,5.5,5.5,12
20130901|2013-09-13 06:30,13,5.55,5.55,5.55,5.55,19
20130901|2013-09-13 07:00,13,5.55,5.6,5.55,5.6,36
20130901|2013-09-13 07:30,13,5.63,5.7,5.63,5.7,34
20130901|2013-09-13 08:30,13,5.64,5.64,5.64,5.64,20
20130901|2013-09-13 09:30,13,5.5,5.5,5.5,5.5,5
20130901|2013-09-13 10:00,13,5.44,5.45,5.44,5.45,20
20130901|2013-09-13 10:30,13,5.48,5.48,5.42,5.42,48
20130901|2013-09-16 01:00,16,5.41,5.41,5.41,5.41,1
20130901|2013-09-16 01:30,16,5.38,5.38,5.38,5.38,2
20130901|2013-09-16 03:30,16,5.4,5.4,5.4,5.4,66
20130901|2013-09-16 04:00,16,5.41,5.41,5.41,5.41,2
20130901|2013-09-16 08:00,16,5.46,5.52,5.46,5.52,94
20130901|2013-09-16 08:30,16,5.52,5.58,5.52,5.55,121
20130901|2013-09-16 09:00,16,5.52,5.53,5.52,5.53,21
20130901|2013-09-16 09:30,16,5.55,5.55,5.52,5.52,61
20130901|2013-09-16 10:00,16,5.52,5.52,5.5,5.5,29
20130901|2013-09-17 03:00,17,5.42,5.42,5.39,5.41,218
20130901|2013-09-17 03:30,17,5.41,5.41,5.41,5.41,45
20130901|2013-09-17 04:00,17,5.45,5.53,5.45,5.53,60
20130901|2013-09-17 08:00,17,5.47,5.47,5.47,5.47,10
20130901|2013-09-17 09:00,17,5.47,5.47,5.47,5.47,1
20130901|2013-09-17 10:30,17,5.51,5.69,5.51,5.69,28
20130901|2013-09-18 01:30,18,5.82,5.82,5.82,5.82,3
20130901|2013-09-18 03:00,18,5.82,5.86,5.82,5.86,110
20130901|2013-09-18 03:30,18,5.86,5.86,5.86,5.86,19
20130901|2013-09-18 04:00,18,5.82,5.82,5.82,5.82,50
20130901|2013-09-18 04:30,18,5.7,5.75,5.69,5.75,212
20130901|2013-09-18 05:00,18,5.75,5.75,5.75,5.75,15
20130901|2013-09-18 07:30,18,5.78,5.78,5.78,5.78,25
20130901|2013-09-18 10:00,18,5.56,5.56,5.56,5.56,2
20130901|2013-09-18 10:30,18,5.6,5.6,5.51,5.51,37
20130901|2013-09-19 02:30,19,5.45,5.46,5.44,5.44,300
20130901|2013-09-19 03:00,19,5.43,5.45,5.43,5.45,124
20130901|2013-09-19 03:30,19,5.47,5.47,5.47,5.47,3
20130901|2013-09-19 04:00,19,5.42,5.42,5.42,5.42,15
20130901|2013-09-19 10:30,19,5.35,5.35,5.31,5.31,48
20130901|2013-09-20 03:30,20,5.31,5.31,5.31,5.31,30
20130901|2013-09-20 04:00,20,5.32,5.32,5.31,5.31,53
20130901|2013-09-20 04:30,20,5.31,5.31,5.31,5.31,50
20130901|2013-09-20 05:30,20,5.3,5.3,5.3,5.3,4
20130901|2013-09-20 09:00,20,5.32,5.32,5.32,5.32,5
20130901|2013-09-20 09:30,20,5.33,5.33,5.33,5.33,7
20130901|2013-09-20 10:00,20,5.32,5.33,5.32,5.33,43
20130901|2013-09-20 10:30,20,5.34,5.34,5.34,5.34,11
20130901|2013-09-23 03:30,23,5.25,5.27,5.24,5.25,398
20130901|2013-09-23 04:00,23,5.27,5.3,5.27,5.3,46
20130901|2013-09-23 04:30,23,5.3,5.3,5.3,5.3,5
20130901|2013-09-23 05:30,23,5.29,5.29,5.29,5.29,12
20130901|2013-09-23 06:30,23,5.32,5.32,5.32,5.32,25
20130901|2013-09-23 07:30,23,5.32,5.36,5.32,5.36,95
20130901|2013-09-23 08:00,23,5.37,5.4,5.37,5.4,71
20130901|2013-09-23 09:00,23,5.4,5.4,5.4,5.4,10
20130901|2013-09-23 10:00,23,5.4,5.41,5.4,5.41,17
20130901|2013-09-23 10:30,23,5.41,5.42,5.41,5.42,39
20130901|2013-09-24 02:00,24,5.5,5.5,5.5,5.5,100
20130901|2013-09-24 02:30,24,5.51,5.51,5.5,5.5,51
20130901|2013-09-24 03:00,24,5.5,5.51,5.5,5.51,250
20130901|2013-09-24 10:00,24,5.4,5.4,5.4,5.4,25
20130901|2013-09-25 03:00,25,5.33,5.33,5.33,5.33,50
20130901|2013-09-25 03:30,25,5.34,5.35,5.34,5.35,93
20130901|2013-09-25 04:00,25,5.34,5.34,5.34,5.34,2
20130901|2013-09-25 05:30,25,5.3,5.31,5.3,5.31,23
20130901|2013-09-25 06:30,25,5.31,5.31,5.31,5.31,7
20130901|2013-09-25 07:00,25,5.31,5.33,5.31,5.33,23
20130901|2013-09-25 07:30,25,5.33,5.34,5.33,5.34,30
20130901|2013-09-25 08:00,25,5.33,5.33,5.33,5.33,3
20130901|2013-09-25 09:00,25,5.34,5.34,5.34,5.34,10
20130901|2013-09-25 09:30,25,5.35,5.35,5.35,5.35,1
20130901|2013-09-25 10:00,25,5.35,5.35,5.35,5.35,9
20130901|2013-09-25 10:30,25,5.37,5.38,5.37,5.37,96
20130901|2013-09-26 08:30,26,5.45,5.45,5.45,5.45,50
20130901|2013-09-26 10:30,26,5.46,5.46,5.46,5.46,25
20130901|2013-09-27 03:30,27,5.35,5.37,5.35,5.37,119
20130901|2013-09-27 04:00,27,5.37,5.4,5.37,5.4,82
20130901|2013-09-27 05:00,27,5.42,5.42,5.42,5.42,50
20130901|2013-09-27 05:30,27,5.4,5.4,5.38,5.39,90
20130901|2013-09-27 07:30,27,5.39,5.39,5.39,5.39,50
20130901|2013-09-27 08:00,27,5.35,5.35,5.33,5.35,50
20130901|2013-09-27 08:30,27,5.31,5.31,5.3,5.3,26
20130901|2013-09-27 10:30,27,5.37,5.38,5.36,5.38,84
20130901|2013-09-30 02:30,30,5.3,5.3,5.29,5.29,104
20130901|2013-09-30 03:00,30,5.28,5.29,5.28,5.29,85
20130901|2013-09-30 03:30,30,5.25,5.25,5.25,5.25,100
20130901|2013-09-30 04:00,30,5.25,5.25,5.25,5.25,50
20130901|2013-09-30 04:30,30,5.26,5.26,5.26,5.26,2
20130901|2013-09-30 05:00,30,5.26,5.26,5.26,5.26,58
20130901|2013-09-30 05:30,30,5.26,5.26,5.26,5.26,7
20130901|2013-09-30 06:00,30,5.24,5.24,5.23,5.23,15
20130901|2013-09-30 07:00,30,5.19,5.19,5.19,5.19,1
20130901|2013-09-30 07:30,30,5.17,5.17,5.15,5.15,2
20130901|2013-09-30 08:30,30,5.15,5.15,5.15,5.15,25
20130901|2013-09-30 09:00,30,5.13,5.17,5.13,5.17,34
20130901|2013-09-30 10:00,30,5.13,5.13,5.13,5.13,2
20130901|2013-09-30 10:30,30,5.08,5.08,5.02,5.02,6
20131001|2013-09-05 03:30,5,4.73,4.73,4.73,4.73,1
20131001|2013-09-12 08:00,12,5.58,5.58,5.58,5.58,1
20131001|2013-10-01 06:30,1,5.16,5.16,5.16,5.16,9
20131001|2013-10-02 03:00,2,5.17,5.2,5.17,5.2,100
20131001|2013-10-07 07:30,7,5.08,5.08,5.08,5.08,10
20131001|2013-10-10 03:00,10,4.7,4.7,4.7,4.7,50
20131001|2013-10-10 10:30,10,4.75,4.75,4.75,4.75,50
20131001|2013-10-11 02:30,11,4.61,4.61,4.61,4.61,29
20131001|2013-10-11 03:00,11,4.61,4.61,4.61,4.61,14
20131001|2013-10-11 03:30,11,4.65,4.65,4.65,4.65,2
20131001|2013-10-14 03:30,14,4.55,4.55,4.55,4.55,1
20131001|2013-10-14 04:30,14,4.53,4.53,4.53,4.53,50
20131001|2013-10-14 05:00,14,4.54,4.54,4.54,4.54,29
20131001|2013-10-14 05:30,14,4.57,4.57,4.57,4.57,1
20131001|2013-10-14 06:00,14,4.57,4.57,4.57,4.57,9
20131001|2013-10-14 07:30,14,4.6,4.6,4.6,4.6,10
20131001|2013-10-14 08:00,14,4.6,4.6,4.6,4.6,5
20131001|2013-10-14 08:30,14,4.6,4.62,4.6,4.62,15
20131001|2013-10-15 02:30,15,5,5,5,5,6
20131001|2013-10-15 09:30,15,4.99,4.99,4.99,4.99,4
20131001|2013-10-16 03:30,16,5.02,5.02,5.02,5.02,28
20131001|2013-10-16 04:00,16,5.02,5.02,5.02,5.02,2
20131001|2013-10-16 08:00,16,5.3,5.3,5.25,5.25,50
20131001|2013-10-17 04:00,17,5.25,5.25,5.25,5.25,50
20131001|2013-10-17 06:30,17,5.35,5.35,5.35,5.35,4
20131001|2013-10-17 08:00,17,5.34,5.34,5.34,5.34,50
20131001|2013-10-17 09:00,17,5.27,5.27,5.27,5.27,3
20131001|2013-10-17 09:30,17,5.15,5.15,5.15,5.15,4
20131001|2013-10-18 03:00,18,5.22,5.22,5.2,5.2,4
20131001|2013-10-18 03:30,18,5.2,5.2,5.2,5.2,5
20131001|2013-10-18 10:30,18,5.1,5.1,5.1,5.1,5
20131001|2013-10-21 07:00,21,4.87,4.87,4.87,4.87,2
20131001|2013-10-21 10:30,21,4.75,4.75,4.75,4.75,4
20131001|2013-10-22 04:00,22,4.64,4.64,4.64,4.64,2
20131001|2013-10-23 04:00,23,4.59,4.59,4.59,4.59,100
20131001|2013-10-24 01:00,24,4.58,4.58,4.58,4.58,1
20131001|2013-10-25 07:00,25,4.79,4.96,4.79,4.86,140
20131001|2013-10-25 07:30,25,4.89,4.9,4.89,4.9,45
20131001|2013-10-25 09:00,25,4.97,4.97,4.96,4.97,75
20131001|2013-10-25 09:30,25,4.97,4.97,4.97,4.97,5
20131001|2013-10-25 10:00,25,4.97,4.97,4.97,4.97,10
20131001|2013-10-28 04:00,28,4.89,4.89,4.89,4.89,20
20131001|2013-10-28 04:30,28,4.89,4.9,4.89,4.9,60
20131001|2013-10-28 05:30,28,4.85,4.86,4.85,4.86,20
20131001|2013-10-28 06:00,28,4.85,4.85,4.85,4.85,10
20131001|2013-10-28 07:30,28,4.86,4.86,4.86,4.86,11
20131001|2013-10-28 08:00,28,4.86,4.86,4.86,4.86,10
20131001|2013-10-28 09:30,28,4.77,4.77,4.77,4.77,1
20131001|2013-10-28 11:30,28,4.8,4.8,4.8,4.8,4
20131101|2013-09-12 08:00,12,5.59,5.59,5.59,5.59,2
20131101|2013-10-08 09:30,8,4.85,4.85,4.85,4.85,4
20131101|2013-10-29 05:00,29,4.78,4.83,4.78,4.83,8
20131101|2013-10-29 06:30,29,4.84,4.84,4.84,4.84,15
20131101|2013-10-29 07:00,29,4.86,4.86,4.86,4.86,20
20131101|2013-10-29 08:30,29,4.94,5.02,4.94,5.02,11
20131101|2013-10-29 09:00,29,5.01,5.02,5.01,5.02,61
20131101|2013-10-29 10:30,29,4.97,4.97,4.97,4.97,1
20131101|2013-10-29 11:00,29,5.05,5.05,5.05,5.05,15
20131101|2013-10-29 11:30,29,5.05,5.05,5.05,5.05,3
20131101|2013-10-30 04:00,30,5.02,5.02,5.02,5.02,68
20131101|2013-10-30 04:30,30,5.02,5.02,5.02,5.02,49
20131101|2013-10-30 05:00,30,5.03,5.04,5.02,5.02,65
20131101|2013-10-30 05:30,30,5.07,5.1,5.07,5.1,110
20131101|2013-10-30 06:00,30,5.08,5.08,5.08,5.08,2
20131101|2013-10-30 06:30,30,5.03,5.05,5.03,5.05,54
20131101|2013-10-30 08:30,30,5.05,5.05,5.05,5.05,8
20131101|2013-10-30 09:00,30,5.06,5.06,5.06,5.06,5
20131101|2013-10-31 04:30,31,4.87,4.88,4.87,4.88,94
20131101|2013-10-31 05:00,31,4.88,4.9,4.88,4.9,106
20131101|2013-10-31 05:30,31,4.92,4.92,4.92,4.92,30
20131101|2013-10-31 06:00,31,4.92,4.92,4.92,4.92,60
20131101|2013-10-31 10:00,31,4.86,4.86,4.86,4.86,5
20131101|2013-11-04 04:00,4,4.59,4.66,4.59,4.66,150
20131101|2013-11-04 04:30,4,4.67,4.67,4.67,4.67,32
20131101|2013-11-04 06:00,4,4.73,4.73,4.73,4.73,10
20131101|2013-11-05 04:30,5,4.71,4.71,4.71,4.71,26
20131101|2013-11-05 05:00,5,4.69,4.69,4.68,4.68,54
20131101|2013-11-05 05:30,5,4.67,4.68,4.67,4.67,70
20131101|2013-11-05 06:00,5,4.68,4.68,4.68,4.68,9
20131101|2013-11-05 08:30,5,4.73,4.73,4.73,4.73,13
20131101|2013-11-06 01:00,6,4.84,4.84,4.84,4.84,5
20131101|2013-11-06 02:00,6,4.81,4.81,4.81,4.81,2
20131101|2013-11-06 03:30,6,4.77,4.77,4.77,4.77,50
20131101|2013-11-06 04:00,6,4.77,4.77,4.77,4.77,50
20131101|2013-11-06 05:00,6,4.78,4.78,4.78,4.78,4
20131101|2013-11-06 05:30,6,4.78,4.78,4.78,4.78,8
20131101|2013-11-06 06:00,6,4.76,4.76,4.76,4.76,38
20131101|2013-11-06 08:00,6,4.79,4.79,4.79,4.79,74
20131101|2013-11-07 04:00,7,4.75,4.76,4.75,4.76,90
20131101|2013-11-07 04:30,7,4.75,4.75,4.75,4.75,5
20131101|2013-11-07 05:00,7,4.75,4.75,4.75,4.75,65
20131101|2013-11-07 08:30,7,4.83,4.83,4.83,4.83,10
20131101|2013-11-07 09:00,7,4.86,4.86,4.86,4.86,10
20131101|2013-11-08 03:00,8,4.85,4.85,4.85,4.85,1
20131101|2013-11-08 03:30,8,4.86,4.86,4.84,4.84,3
20131101|2013-11-08 04:00,8,4.7,4.7,4.7,4.7,40
20131101|2013-11-08 04:30,8,4.72,4.72,4.72,4.72,50
20131101|2013-11-08 05:00,8,4.63,4.63,4.63,4.63,42
20131101|2013-11-08 10:00,8,4.5,4.5,4.5,4.5,10
20131101|2013-11-11 02:30,11,4.45,4.45,4.41,4.41,174
20131101|2013-11-12 04:00,12,4.59,4.59,4.59,4.59,10
20131101|2013-11-12 04:30,12,4.58,4.58,4.58,4.58,135
20131101|2013-11-12 05:00,12,4.58,4.58,4.58,4.58,50
20131101|2013-11-13 03:30,13,4.71,4.71,4.71,4.71,10
20131101|2013-11-14 02:00,14,4.6,4.6,4.6,4.6,20
20131101|2013-11-14 02:30,14,4.6,4.6,4.6,4.6,5
20131101|2013-11-14 04:00,14,4.63,4.63,4.63,4.63,100
20131101|2013-11-14 04:30,14,4.63,4.63,4.62,4.62,67
20131101|2013-11-14 05:30,14,4.62,4.62,4.62,4.62,3
20131101|2013-11-14 10:00,14,4.61,4.61,4.61,4.61,50
20131101|2013-11-15 01:00,15,4.55,4.55,4.55,4.55,30
20131101|2013-11-15 02:00,15,4.52,4.52,4.52,4.52,21
20131101|2013-11-15 02:30,15,4.52,4.52,4.52,4.52,29
20131101|2013-11-15 03:30,15,4.52,4.52,4.52,4.52,15
20131101|2013-11-15 04:00,15,4.47,4.47,4.47,4.47,3
20131101|2013-11-15 04:30,15,4.5,4.51,4.49,4.49,103
20131101|2013-11-15 05:00,15,4.46,4.48,4.46,4.47,84
20131101|2013-11-15 05:30,15,4.48,4.48,4.48,4.48,1
20131101|2013-11-15 07:30,15,4.48,4.48,4.48,4.48,2
20131101|2013-11-15 10:00,15,4.49,4.49,4.49,4.49,15
20131101|2013-11-15 10:30,15,4.48,4.48,4.48,4.48,50
20131101|2013-11-18 01:00,18,4.47,4.47,4.47,4.47,1
20131101|2013-11-18 04:30,18,4.45,4.45,4.45,4.45,50
20131101|2013-11-18 05:30,18,4.43,4.43,4.43,4.43,20
20131101|2013-11-18 07:30,18,4.41,4.41,4.41,4.41,25
20131101|2013-11-18 08:00,18,4.4,4.4,4.4,4.4,2
20131101|2013-11-18 08:30,18,4.32,4.32,4.32,4.32,50
20131101|2013-11-18 09:00,18,4.37,4.37,4.37,4.37,5
20131101|2013-11-18 09:30,18,4.34,4.34,4.34,4.34,6
20131101|2013-11-18 10:30,18,4.34,4.34,4.34,4.34,1
20131101|2013-11-19 03:00,19,4.43,4.43,4.43,4.43,32
20131101|2013-11-19 03:30,19,4.42,4.42,4.42,4.42,58
20131101|2013-11-19 09:00,19,4.41,4.41,4.41,4.41,3
20131101|2013-11-21 03:30,21,4.43,4.43,4.43,4.43,5
20131101|2013-11-22 06:00,22,4.56,4.56,4.56,4.56,50
20131101|2013-11-22 09:30,22,4.45,4.45,4.45,4.45,20
20131101|2013-11-25 10:30,25,4.39,4.39,4.39,4.39,1
20131201|2012-12-21 03:00,21,7.32,7.36,7.31,7.31,123
20131201|2012-12-21 03:30,21,7.31,7.33,7.31,7.33,194
20131201|2012-12-21 04:00,21,7.34,7.35,7.34,7.35,210
20131201|2012-12-21 04:30,21,7.36,7.37,7.34,7.36,534
20131201|2012-12-21 05:00,21,7.37,7.37,7.35,7.35,156
20131201|2012-12-21 05:30,21,7.36,7.36,7.34,7.34,726
20131201|2012-12-21 06:00,21,7.35,7.35,7.33,7.35,48
20131201|2012-12-21 06:30,21,7.35,7.35,7.33,7.34,205
20131201|2012-12-21 07:00,21,7.35,7.36,7.34,7.34,38
20131201|2012-12-21 07:30,21,7.36,7.36,7.35,7.35,172
20131201|2012-12-21 08:00,21,7.36,7.4,7.36,7.4,275
20131201|2012-12-21 08:30,21,7.39,7.39,7.38,7.39,209
20131201|2012-12-21 09:00,21,7.38,7.38,7.36,7.36,18
20131201|2012-12-21 09:30,21,7.35,7.35,7.28,7.3,707
20131201|2012-12-21 10:00,21,7.28,7.28,7.2,7.21,156
20131201|2012-12-21 10:30,21,7.21,7.27,7.19,7.19,277
20131201|2012-12-24 01:00,24,7.21,7.21,6.99,7.21,36
20131201|2012-12-24 01:30,24,7.08,7.08,7.02,7.02,48
20131201|2012-12-24 02:00,24,7.02,7.05,7.02,7.05,14
20131201|2012-12-24 02:30,24,7.08,7.08,7.08,7.08,10
20131201|2012-12-24 04:30,24,7.08,7.08,7.08,7.08,1
20131201|2012-12-24 05:00,24,7.08,7.08,7.08,7.08,5
20131201|2012-12-24 05:30,24,7.12,7.15,7.06,7.08,304
20131201|2012-12-24 10:30,24,7.08,7.08,7.04,7.04,8
20131201|2012-12-27 01:00,27,7.1,7.17,7.03,7.03,62
20131201|2012-12-27 01:30,27,7.08,7.2,7.08,7.2,102
20131201|2012-12-27 02:00,27,7.17,7.19,7.15,7.18,144
20131201|2012-12-27 02:30,27,7.18,7.21,7.17,7.17,425
20131201|2012-12-27 03:00,27,7.19,7.19,7.18,7.19,59
20131201|2012-12-27 03:30,27,7.18,7.18,7.17,7.17,37
20131201|2012-12-27 04:00,27,7.17,7.18,7.17,7.18,124
20131201|2012-12-27 04:30,27,7.17,7.17,7.16,7.16,25
20131201|2012-12-27 05:00,27,7.15,7.15,7.1,7.12,140
20131201|2012-12-27 05:30,27,7.12,7.12,7.11,7.11,20
20131201|2012-12-27 06:00,27,7.12,7.16,7.12,7.16,142
20131201|2012-12-27 06:30,27,7.15,7.19,7.15,7.16,95
20131201|2012-12-27 07:00,27,7.16,7.17,7.15,7.17,128
20131201|2012-12-27 07:30,27,7.17,7.17,7.14,7.14,64
20131201|2012-12-27 08:00,27,7.15,7.15,7.13,7.13,9
20131201|2012-12-27 08:30,27,7.13,7.13,7.06,7.06,162
20131201|2012-12-27 09:00,27,7.07,7.08,7.03,7.03,38
20131201|2012-12-27 09:30,27,7.03,7.04,7.03,7.04,39
20131201|2012-12-27 10:00,27,7.09,7.1,7.09,7.09,99
20131201|2012-12-27 10:30,27,7.08,7.1,7.04,7.05,78
20131201|2012-12-28 01:00,28,7.01,7.01,6.97,6.97,130
20131201|2012-12-28 01:30,28,6.98,6.98,6.94,6.97,200
20131201|2012-12-28 02:00,28,6.97,6.98,6.95,6.95,39
20131201|2012-12-28 02:30,28,6.98,6.99,6.9,6.9,208
20131201|2012-12-28 03:00,28,6.9,6.9,6.87,6.88,90
20131201|2012-12-28 03:30,28,6.85,6.85,6.82,6.82,161
20131201|2012-12-28 04:00,28,6.84,6.84,6.68,6.78,614
20131201|2012-12-28 04:30,28,6.78,6.78,6.78,6.78,17
20131201|2012-12-28 05:00,28,6.76,6.79,6.74,6.79,148
20131201|2012-12-28 05:30,28,6.77,6.77,6.6,6.65,565
20131201|2012-12-28 06:00,28,6.64,6.66,6.6,6.66,92
20131201|2012-12-28 06:30,28,6.66,6.67,6.65,6.67,23
20131201|2012-12-28 07:00,28,6.65,6.67,6.63,6.63,555
20131201|2012-12-28 07:30,28,6.65,6.66,6.65,6.66,39
20131201|2012-12-28 08:00,28,6.74,6.75,6.71,6.72,38
20131201|2012-12-28 08:30,28,6.72,6.73,6.7,6.7,39
20131201|2012-12-28 09:00,28,6.74,6.79,6.74,6.79,100
20131201|2012-12-28 09:30,28,6.77,6.77,6.67,6.68,210
20131201|2012-12-28 10:00,28,6.73,6.79,6.73,6.78,141
20131201|2012-12-28 10:30,28,6.78,6.78,6.68,6.68,247
20131201|2012-12-31 02:30,31,6.66,6.66,6.66,6.66,1
20131201|2012-12-31 03:00,31,6.65,6.65,6.64,6.64,53
20131201|2012-12-31 03:30,31,6.67,6.71,6.67,6.71,168
20131201|2012-12-31 04:30,31,6.7,6.71,6.69,6.69,74
20131201|2012-12-31 05:00,31,6.68,6.69,6.67,6.67,36
20131201|2012-12-31 05:30,31,6.68,6.69,6.66,6.66,381
20131201|2012-12-31 06:00,31,6.66,6.68,6.65,6.68,127
20131201|2012-12-31 10:30,31,6.73,6.73,6.73,6.73,2
20131201|2013-01-02 01:00,2,6.79,6.8,6.6,6.6,278
20131201|2013-01-02 01:30,2,6.61,6.67,6.61,6.67,85
20131201|2013-01-02 02:00,2,6.64,6.66,6.63,6.63,38
20131201|2013-01-02 02:30,2,6.65,6.7,6.65,6.7,158
20131201|2013-01-02 03:00,2,6.71,6.71,6.7,6.7,17
20131201|2013-01-02 03:30,2,6.71,6.77,6.71,6.77,262
20131201|2013-01-02 04:00,2,6.78,6.84,6.76,6.77,310
20131201|2013-01-02 04:30,2,6.77,6.8,6.77,6.77,60
20131201|2013-01-02 05:00,2,6.79,6.8,6.78,6.78,59
20131201|2013-01-02 05:30,2,6.78,6.8,6.78,6.79,157
20131201|2013-01-02 06:00,2,6.78,6.78,6.77,6.78,82
20131201|2013-01-02 06:30,2,6.77,6.77,6.75,6.76,174
20131201|2013-01-02 07:00,2,6.73,6.76,6.73,6.76,142
20131201|2013-01-02 07:30,2,6.75,6.78,6.75,6.75,135
20131201|2013-01-02 08:00,2,6.75,6.75,6.74,6.74,7
20131201|2013-01-02 08:30,2,6.77,6.77,6.77,6.77,45
20131201|2013-01-02 09:00,2,6.77,6.77,6.76,6.76,26
20131201|2013-01-02 09:30,2,6.75,6.76,6.72,6.72,251
20131201|2013-01-02 10:00,2,6.7,6.72,6.67,6.67,149
20131201|2013-01-02 10:30,2,6.68,6.68,6.39,6.5,925
20131201|2013-01-03 01:00,3,6.58,6.58,6.41,6.47,97
20131201|2013-01-03 01:30,3,6.47,6.49,6.22,6.39,1081
20131201|2013-01-03 02:00,3,6.39,6.4,6.34,6.36,339
20131201|2013-01-03 02:30,3,6.39,6.4,6.37,6.4,399
20131201|2013-01-03 03:00,3,6.4,6.4,6.34,6.35,255
20131201|2013-01-03 03:30,3,6.35,6.36,6.35,6.35,78
20131201|2013-01-03 04:00,3,6.36,6.43,6.36,6.42,371
20131201|2013-01-03 04:30,3,6.43,6.47,6.41,6.45,380
20131201|2013-01-03 05:00,3,6.46,6.48,6.44,6.45,222
20131201|2013-01-03 05:30,3,6.45,6.55,6.45,6.52,709
20131201|2013-01-03 06:00,3,6.5,6.52,6.45,6.45,422
20131201|2013-01-03 06:30,3,6.49,6.49,6.38,6.41,378
20131201|2013-01-03 07:00,3,6.45,6.46,6.45,6.46,14
20131201|2013-01-03 07:30,3,6.45,6.48,6.42,6.44,261
20131201|2013-01-03 08:00,3,6.42,6.47,6.42,6.47,197
20131201|2013-01-03 08:30,3,6.46,6.46,6.44,6.44,64
20131201|2013-01-03 09:00,3,6.42,6.42,6.37,6.38,146
20131201|2013-01-03 09:30,3,6.38,6.4,6.36,6.4,243
20131201|2013-01-03 10:00,3,6.39,6.43,6.39,6.43,79
20131201|2013-01-03 10:30,3,6.42,6.45,6.37,6.38,382
20131201|2013-01-04 01:00,4,6.4,6.4,6.4,6.4,50
20131201|2013-01-04 01:30,4,6.38,6.38,6.3,6.32,319
20131201|2013-01-04 02:00,4,6.31,6.34,6.26,6.33,347
20131201|2013-01-04 02:30,4,6.3,6.31,6.27,6.31,139
20131201|2013-01-04 03:00,4,6.32,6.37,6.32,6.35,143
20131201|2013-01-04 03:30,4,6.36,6.4,6.35,6.37,299
20131201|2013-01-04 04:00,4,6.38,6.39,6.37,6.37,40
20131201|2013-01-04 04:30,4,6.4,6.4,6.34,6.34,91
20131201|2013-01-04 05:00,4,6.35,6.36,6.34,6.36,18
20131201|2013-01-04 05:30,4,6.37,6.4,6.37,6.4,202
20131201|2013-01-04 06:00,4,6.4,6.4,6.36,6.36,124
20131201|2013-01-04 06:30,4,6.35,6.35,6.33,6.35,110
20131201|2013-01-04 07:00,4,6.36,6.37,6.36,6.37,82
20131201|2013-01-04 07:30,4,6.38,6.41,6.37,6.4,574
20131201|2013-01-04 08:00,4,6.37,6.41,6.34,6.41,245
20131201|2013-01-04 08:30,4,6.39,6.42,6.37,6.4,300
20131201|2013-01-04 09:00,4,6.4,6.45,6.4,6.45,318
20131201|2013-01-04 09:30,4,6.44,6.44,6.4,6.4,62
20131201|2013-01-04 10:00,4,6.41,6.43,6.41,6.43,115
20131201|2013-01-04 10:30,4,6.43,6.44,6.32,6.32,582
20131201|2013-01-07 01:00,7,6.28,6.45,6.28,6.45,422
20131201|2013-01-07 01:30,7,6.45,6.46,6.42,6.44,311
20131201|2013-01-07 02:00,7,6.44,6.44,6.4,6.41,471
20131201|2013-01-07 02:30,7,6.41,6.41,6.37,6.37,298
20131201|2013-01-07 03:00,7,6.37,6.37,6.37,6.37,6
20131201|2013-01-07 03:30,7,6.38,6.38,6.35,6.38,225
20131201|2013-01-07 04:00,7,6.37,6.45,6.37,6.42,496
20131201|2013-01-07 04:30,7,6.43,6.58,6.43,6.5,611
20131201|2013-01-07 05:00,7,6.5,6.5,6.48,6.49,318
20131201|2013-01-07 05:30,7,6.5,6.57,6.5,6.57,568
20131201|2013-01-07 06:00,7,6.57,6.59,6.54,6.56,382
20131201|2013-01-07 06:30,7,6.58,6.59,6.54,6.58,172
20131201|2013-01-07 07:00,7,6.58,6.6,6.51,6.56,392
20131201|2013-01-07 07:30,7,6.56,6.56,6.51,6.51,143
20131201|2013-01-07 08:00,7,6.52,6.6,6.52,6.55,375
20131201|2013-01-07 08:30,7,6.56,6.56,6.52,6.52,30
20131201|2013-01-07 09:00,7,6.55,6.59,6.55,6.58,186
20131201|2013-01-07 09:30,7,6.59,6.61,6.57,6.61,418
20131201|2013-01-07 10:00,7,6.62,6.64,6.6,6.64,235
20131201|2013-01-07 10:30,7,6.62,6.68,6.62,6.63,739
20131201|2013-01-08 01:00,8,6.65,6.72,6.58,6.68,604
20131201|2013-01-08 01:30,8,6.66,6.66,6.56,6.58,306
20131201|2013-01-08 02:00,8,6.58,6.58,6.58,6.58,48
20131201|2013-01-08 02:30,8,6.6,6.63,6.57,6.59,209
20131201|2013-01-08 03:00,8,6.58,6.63,6.58,6.62,74
20131201|2013-01-08 03:30,8,6.6,6.65,6.58,6.59,731
20131201|2013-01-08 04:00,8,6.64,6.66,6.54,6.63,1779
20131201|2013-01-08 04:30,8,6.63,6.66,6.63,6.66,365
20131201|2013-01-08 05:00,8,6.66,6.67,6.65,6.67,620
20131201|2013-01-08 05:30,8,6.66,6.68,6.65,6.65,87
20131201|2013-01-08 06:00,8,6.65,6.66,6.61,6.61,70
20131201|2013-01-08 06:30,8,6.6,6.62,6.58,6.59,153
20131201|2013-01-08 07:00,8,6.62,6.63,6.61,6.61,172
20131201|2013-01-08 07:30,8,6.61,6.61,6.5,6.55,551
20131201|2013-01-08 08:00,8,6.55,6.57,6.53,6.56,203
20131201|2013-01-08 08:30,8,6.57,6.57,6.56,6.56,278
20131201|2013-01-08 09:00,8,6.55,6.57,6.4,6.43,1143
20131201|2013-01-08 09:30,8,6.43,6.46,6.43,6.44,326
20131201|2013-01-08 10:00,8,6.44,6.45,6.38,6.43,1061
20131201|2013-01-08 10:30,8,6.43,6.49,6.43,6.46,807
20131201|2013-01-09 01:00,9,6.45,6.54,6.42,6.45,1148
20131201|2013-01-09 01:30,9,6.46,6.48,6.46,6.48,35
20131201|2013-01-09 02:00,9,6.47,6.47,6.44,6.44,153
20131201|2013-01-09 02:30,9,6.44,6.45,6.32,6.38,1138
20131201|2013-01-09 03:00,9,6.39,6.4,6.35,6.4,272
20131201|2013-01-09 03:30,9,6.38,6.4,6.35,6.4,103
20131201|2013-01-09 04:00,9,6.4,6.42,6.4,6.42,425
20131201|2013-01-09 04:30,9,6.42,6.45,6.26,6.31,2156
20131201|2013-01-09 05:00,9,6.33,6.35,6.29,6.29,472
20131201|2013-01-09 05:30,9,6.28,6.36,6.28,6.33,140
20131201|2013-01-09 06:00,9,6.32,6.36,6.32,6.36,210
20131201|2013-01-09 06:30,9,6.37,6.38,6.37,6.38,41
20131201|2013-01-09 07:00,9,6.38,6.38,6.34,6.35,298
20131201|2013-01-09 07:30,9,6.35,6.35,6.33,6.33,180
20131201|2013-01-09 08:00,9,6.32,6.34,6.32,6.34,100
20131201|2013-01-09 08:30,9,6.32,6.36,6.32,6.36,118
20131201|2013-01-09 09:00,9,6.36,6.36,6.33,6.33,48
20131201|2013-01-09 09:30,9,6.32,6.33,6.25,6.25,1394
20131201|2013-01-09 10:00,9,6.23,6.27,6.23,6.27,113
20131201|2013-01-09 10:30,9,6.25,6.27,6.18,6.19,747
20131201|2013-01-10 01:00,10,6.24,6.25,6.11,6.19,391
20131201|2013-01-10 01:30,10,6.22,6.26,6.2,6.23,164
20131201|2013-01-10 02:00,10,6.21,6.22,6.15,6.18,210
20131201|2013-01-10 02:30,10,6.16,6.2,6.14,6.14,248
20131201|2013-01-10 03:00,10,6.18,6.18,6.12,6.17,113
20131201|2013-01-10 03:30,10,6.18,6.24,6.17,6.2,763
20131201|2013-01-10 04:00,10,6.18,6.2,6.15,6.17,405
20131201|2013-01-10 04:30,10,6.17,6.2,6.17,6.19,464
20131201|2013-01-10 05:00,10,6.19,6.19,6.18,6.19,25
20131201|2013-01-10 05:30,10,6.18,6.18,6.09,6.1,770
20131201|2013-01-10 06:00,10,6.11,6.16,6.11,6.15,172
20131201|2013-01-10 06:30,10,6.15,6.15,6.13,6.13,80
20131201|2013-01-10 07:00,10,6.12,6.12,6.05,6.07,578
20131201|2013-01-10 07:30,10,6.05,6.13,6.03,6.09,992
20131201|2013-01-10 08:00,10,6.09,6.1,6,6,1045
20131201|2013-01-10 08:30,10,6,6.08,6,6.04,181
20131201|2013-01-10 09:00,10,6.04,6.1,6.04,6.1,268
20131201|2013-01-10 09:30,10,6.1,6.14,6.08,6.11,763
20131201|2013-01-10 10:00,10,6.1,6.1,6.09,6.1,41
20131201|2013-01-10 10:30,10,6.09,6.1,6.01,6.01,1213
20131201|2013-01-11 01:00,11,6.03,6.03,5.98,6.03,287
20131201|2013-01-11 01:30,11,6.01,6.04,6.01,6.03,252
20131201|2013-01-11 02:00,11,6.03,6.03,5.97,5.98,697
20131201|2013-01-11 02:30,11,5.97,5.98,5.95,5.98,457
20131201|2013-01-11 03:00,11,5.98,6.05,5.98,6.02,636
20131201|2013-01-11 03:30,11,6.04,6.11,6.02,6.02,723
20131201|2013-01-11 04:00,11,6.02,6.02,5.93,5.98,1436
20131201|2013-01-11 04:30,11,5.96,6,5.96,5.98,97
20131201|2013-01-11 05:00,11,5.96,5.96,5.86,5.9,1017
20131201|2013-01-11 05:30,11,5.91,5.97,5.91,5.96,196
20131201|2013-01-11 06:00,11,5.96,5.96,5.93,5.94,255
20131201|2013-01-11 06:30,11,5.95,5.98,5.95,5.98,661
20131201|2013-01-11 07:00,11,5.95,5.97,5.95,5.96,31
20131201|2013-01-11 07:30,11,5.96,6.02,5.96,6.02,848
20131201|2013-01-11 08:00,11,6.02,6.02,5.94,5.94,364
20131201|2013-01-11 08:30,11,5.93,5.95,5.91,5.95,380
20131201|2013-01-11 09:00,11,5.94,5.94,5.86,5.88,1048
20131201|2013-01-11 09:30,11,5.87,5.94,5.87,5.91,403
20131201|2013-01-11 10:00,11,5.91,5.94,5.91,5.93,260
20131201|2013-01-11 10:30,11,5.94,5.96,5.9,5.91,1187
20131201|2013-01-14 01:00,14,5.85,5.96,5.85,5.92,256
20131201|2013-01-14 01:30,14,5.92,5.93,5.92,5.93,65
20131201|2013-01-14 02:00,14,5.92,5.93,5.88,5.89,158
20131201|2013-01-14 02:30,14,5.89,5.93,5.88,5.92,391
20131201|2013-01-14 03:00,14,5.92,5.93,5.82,5.82,946
20131201|2013-01-14 03:30,14,5.82,5.83,5.77,5.81,1133
20131201|2013-01-14 04:00,14,5.81,5.84,5.77,5.79,700
20131201|2013-01-14 04:30,14,5.78,5.78,5.77,5.77,30
20131201|2013-01-14 05:00,14,5.77,5.8,5.75,5.75,731
20131201|2013-01-14 05:30,14,5.75,5.79,5.75,5.78,116
20131201|2013-01-14 06:00,14,5.79,5.79,5.78,5.79,95
20131201|2013-01-14 06:30,14,5.79,5.82,5.78,5.81,155
20131201|2013-01-14 07:00,14,5.82,5.84,5.82,5.83,199
20131201|2013-01-14 07:30,14,5.84,5.84,5.79,5.82,352
20131201|2013-01-14 08:00,14,5.82,5.82,5.82,5.82,110
20131201|2013-01-14 08:30,14,5.82,5.85,5.8,5.81,440
20131201|2013-01-14 09:00,14,5.81,5.83,5.76,5.79,474
20131201|2013-01-14 09:30,14,5.78,5.82,5.77,5.82,120
20131201|2013-01-14 10:00,14,5.82,5.83,5.79,5.82,360
20131201|2013-01-14 10:30,14,5.82,5.9,5.82,5.9,1094
20131201|2013-01-15 01:00,15,5.93,5.94,5.76,5.89,152
20131201|2013-01-15 01:30,15,5.88,5.88,5.83,5.88,553
20131201|2013-01-15 02:00,15,5.87,5.91,5.85,5.9,303
20131201|2013-01-15 02:30,15,5.89,6.09,5.88,6.06,2405
20131201|2013-01-15 03:00,15,6.07,6.07,5.99,5.99,1201
20131201|2013-01-15 03:30,15,5.99,6.02,5.96,5.97,433
20131201|2013-01-15 04:00,15,5.99,6.09,5.99,6.04,986
20131201|2013-01-15 04:30,15,6.04,6.04,6,6.01,138
20131201|2013-01-15 05:00,15,6.03,6.03,5.96,5.96,331
20131201|2013-01-15 05:30,15,5.96,5.97,5.95,5.97,332
20131201|2013-01-15 06:00,15,5.99,5.99,5.97,5.97,10
20131201|2013-01-15 06:30,15,5.96,5.98,5.96,5.98,117
20131201|2013-01-15 07:00,15,5.99,6,5.96,5.99,53
20131201|2013-01-15 07:30,15,5.99,6.06,5.99,6.06,431
20131201|2013-01-15 08:00,15,6.06,6.09,6.05,6.06,403
20131201|2013-01-15 08:30,15,6.06,6.07,6.06,6.07,79
20131201|2013-01-15 09:00,15,6.07,6.14,6.07,6.13,952
20131201|2013-01-15 09:30,15,6.12,6.2,6.12,6.15,909
20131201|2013-01-15 10:00,15,6.15,6.16,6.09,6.09,259
20131201|2013-01-15 10:30,15,6.09,6.12,6.05,6.08,497
20131201|2013-01-16 01:00,16,6.05,6.17,6.05,6.13,275
20131201|2013-01-16 01:30,16,6.11,6.11,6.07,6.08,253
20131201|2013-01-16 02:00,16,6.1,6.15,6.1,6.1,301
20131201|2013-01-16 02:30,16,6.1,6.12,6.09,6.12,303
20131201|2013-01-16 03:00,16,6.12,6.12,6.06,6.06,278
20131201|2013-01-16 03:30,16,6.05,6.08,6.02,6.08,537
20131201|2013-01-16 04:00,16,6.09,6.09,5.98,6.02,1744
20131201|2013-01-16 04:30,16,6.01,6.03,6,6.03,95
20131201|2013-01-16 05:00,16,6.01,6.01,5.84,5.85,2225
20131201|2013-01-16 05:30,16,5.86,5.93,5.85,5.92,650
20131201|2013-01-16 06:00,16,5.91,5.91,5.85,5.88,690
20131201|2013-01-16 06:30,16,5.88,5.88,5.79,5.81,414
20131201|2013-01-16 07:00,16,5.81,5.82,5.75,5.82,1134
20131201|2013-01-16 07:30,16,5.83,5.84,5.81,5.82,504
20131201|2013-01-16 08:00,16,5.83,5.83,5.78,5.82,615
20131201|2013-01-16 08:30,16,5.82,5.83,5.8,5.8,34
20131201|2013-01-16 09:00,16,5.79,5.79,5.71,5.77,1169
20131201|2013-01-16 09:30,16,5.78,5.78,5.72,5.76,282
20131201|2013-01-16 10:00,16,5.77,5.79,5.74,5.75,211
20131201|2013-01-16 10:30,16,5.75,5.76,5.63,5.65,1441
20131201|2013-01-17 01:00,17,5.72,5.72,5.63,5.66,208
20131201|2013-01-17 01:30,17,5.65,5.68,5.65,5.67,63
20131201|2013-01-17 02:00,17,5.66,5.66,5.56,5.64,1128
20131201|2013-01-17 02:30,17,5.63,5.64,5.59,5.63,355
20131201|2013-01-17 03:00,17,5.6,5.68,5.59,5.68,526
20131201|2013-01-17 03:30,17,5.67,5.68,5.64,5.65,291
20131201|2013-01-17 04:00,17,5.64,5.64,5.57,5.61,925
20131201|2013-01-17 04:30,17,5.61,5.65,5.61,5.65,240
20131201|2013-01-17 05:00,17,5.65,5.65,5.62,5.64,238
20131201|2013-01-17 05:30,17,5.63,5.66,5.63,5.66,148
20131201|2013-01-17 06:00,17,5.66,5.67,5.65,5.65,245
20131201|2013-01-17 06:30,17,5.65,5.65,5.58,5.58,378
20131201|2013-01-17 07:00,17,5.6,5.64,5.6,5.64,183
20131201|2013-01-17 07:30,17,5.64,5.71,5.64,5.69,660
20131201|2013-01-17 08:00,17,5.68,5.68,5.65,5.65,487
20131201|2013-01-17 08:30,17,5.66,5.67,5.65,5.65,163
20131201|2013-01-17 09:00,17,5.64,5.64,5.62,5.63,213
20131201|2013-01-17 09:30,17,5.62,5.63,5.56,5.58,643
20131201|2013-01-17 10:00,17,5.6,5.63,5.6,5.6,119
20131201|2013-01-17 10:30,17,5.59,5.64,5.58,5.6,716
20131201|2013-01-18 01:00,18,5.67,5.69,5.56,5.56,162
20131201|2013-01-18 01:30,18,5.56,5.6,5.56,5.58,52
20131201|2013-01-18 02:00,18,5.59,5.6,5.59,5.59,22
20131201|2013-01-18 02:30,18,5.58,5.61,5.54,5.54,386
20131201|2013-01-18 03:00,18,5.54,5.56,5.54,5.56,108
20131201|2013-01-18 03:30,18,5.56,5.57,5.47,5.52,659
20131201|2013-01-18 04:00,18,5.53,5.53,5.14,5.25,5505
20131201|2013-01-18 04:30,18,5.21,5.35,5.18,5.25,1980
20131201|2013-01-18 05:00,18,5.25,5.3,5.23,5.3,349
20131201|2013-01-18 05:30,18,5.3,5.32,5.26,5.27,173
20131201|2013-01-18 06:00,18,5.26,5.26,5.11,5.15,1702
20131201|2013-01-18 06:30,18,5.14,5.14,5.07,5.13,1319
20131201|2013-01-18 07:00,18,5.12,5.15,5.05,5.13,742
20131201|2013-01-18 07:30,18,5.12,5.17,5.1,5.14,432
20131201|2013-01-18 08:00,18,5.13,5.17,5.11,5.15,428
20131201|2013-01-18 08:30,18,5.16,5.19,5.14,5.15,167
20131201|2013-01-18 09:00,18,5.14,5.14,5.08,5.09,372
20131201|2013-01-18 09:30,18,5.1,5.1,5.09,5.1,25
20131201|2013-01-18 10:00,18,5.11,5.16,5.06,5.11,281
20131201|2013-01-18 10:30,18,5.11,5.14,5.08,5.11,476
20131201|2013-01-21 01:00,21,5.19,5.19,4.9,5,682
20131201|2013-01-21 01:30,21,5.02,5.08,5,5.07,244
20131201|2013-01-21 02:00,21,5.07,5.08,4.85,4.85,1863
20131201|2013-01-21 02:30,21,4.85,4.92,4.79,4.9,1211
20131201|2013-01-21 03:00,21,4.9,4.94,4.88,4.89,572
20131201|2013-01-21 03:30,21,4.89,4.9,4.86,4.87,341
20131201|2013-01-21 04:00,21,4.92,4.95,4.86,4.93,1169
20131201|2013-01-21 04:30,21,4.94,4.96,4.93,4.94,242
20131201|2013-01-21 05:00,21,4.94,4.94,4.89,4.89,262
20131201|2013-01-21 05:30,21,4.9,4.95,4.9,4.95,285
20131201|2013-01-21 06:00,21,4.95,5.02,4.95,5.02,866
20131201|2013-01-21 06:30,21,5.01,5.07,5.01,5.05,432
20131201|2013-01-21 07:00,21,5.04,5.14,5.04,5.14,1037
20131201|2013-01-21 07:30,21,5.13,5.13,5.05,5.05,118
20131201|2013-01-21 08:00,21,5.07,5.07,5.05,5.05,109
20131201|2013-01-21 08:30,21,5.05,5.16,5.05,5.15,1034
20131201|2013-01-21 09:00,21,5.15,5.19,5.15,5.18,457
20131201|2013-01-21 09:30,21,5.18,5.18,5.09,5.09,727
20131201|2013-01-21 10:00,21,5.1,5.12,4.99,5.01,1193
20131201|2013-01-21 10:30,21,5.01,5.03,4.89,4.95,2692
20131201|2013-01-22 01:00,22,4.96,4.96,4.82,4.92,463
20131201|2013-01-22 01:30,22,4.93,4.93,4.87,4.87,316
20131201|2013-01-22 02:00,22,4.86,4.92,4.84,4.9,710
20131201|2013-01-22 02:30,22,4.89,4.92,4.89,4.91,560
20131201|2013-01-22 03:00,22,4.91,5.02,4.89,4.98,1349
20131201|2013-01-22 03:30,22,4.97,5.03,4.96,4.98,1445
20131201|2013-01-22 04:00,22,4.98,5.24,4.98,5.24,3996
20131201|2013-01-22 04:30,22,5.24,5.4,5.24,5.3,3347
20131201|2013-01-22 05:00,22,5.29,5.38,5.29,5.32,684
20131201|2013-01-22 05:30,22,5.33,5.48,5.33,5.4,1355
20131201|2013-01-22 06:00,22,5.39,5.43,5.37,5.4,241
20131201|2013-01-22 06:30,22,5.4,5.45,5.38,5.4,635
20131201|2013-01-22 07:00,22,5.42,5.42,5.38,5.38,27
20131201|2013-01-22 07:30,22,5.38,5.43,5.33,5.43,435
20131201|2013-01-22 08:00,22,5.43,5.44,5.37,5.4,108
20131201|2013-01-22 08:30,22,5.39,5.4,5.34,5.34,77
20131201|2013-01-22 09:00,22,5.35,5.4,5.34,5.38,246
20131201|2013-01-22 09:30,22,5.35,5.35,5.24,5.31,1382
20131201|2013-01-22 10:00,22,5.34,5.44,5.34,5.4,716
20131201|2013-01-22 10:30,22,5.39,5.48,5.39,5.43,1716
20131201|2013-01-23 01:00,23,5.49,5.57,5.49,5.56,968
20131201|2013-01-23 01:30,23,5.54,5.54,5.43,5.45,408
20131201|2013-01-23 02:00,23,5.46,5.47,5.39,5.39,532
20131201|2013-01-23 02:30,23,5.37,5.39,5.21,5.23,2293
20131201|2013-01-23 03:00,23,5.24,5.26,5.23,5.24,293
20131201|2013-01-23 03:30,23,5.25,5.27,5.23,5.26,479
20131201|2013-01-23 04:00,23,5.25,5.25,5.15,5.18,1522
20131201|2013-01-23 04:30,23,5.18,5.19,5.15,5.16,505
20131201|2013-01-23 05:00,23,5.17,5.2,5.14,5.16,82
20131201|2013-01-23 05:30,23,5.16,5.16,5.06,5.08,1624
20131201|2013-01-23 06:00,23,5.09,5.15,5.05,5.08,861
20131201|2013-01-23 06:30,23,5.08,5.1,5.06,5.09,273
20131201|2013-01-23 07:00,23,5.1,5.2,5.1,5.15,630
20131201|2013-01-23 07:30,23,5.15,5.15,4.99,5.02,2353
20131201|2013-01-23 08:00,23,5,5.04,5,5.04,260
20131201|2013-01-23 08:30,23,5.04,5.05,4.96,5.02,1089
20131201|2013-01-23 09:00,23,5.03,5.07,4.93,4.95,823
20131201|2013-01-23 09:30,23,4.96,4.99,4.9,4.92,505
20131201|2013-01-23 10:00,23,4.94,4.95,4.72,4.74,4263
20131201|2013-01-23 10:30,23,4.74,4.74,4.6,4.61,2994
20131201|2013-01-24 01:00,24,4.6,4.74,4.54,4.65,851
20131201|2013-01-24 01:30,24,4.65,4.72,4.65,4.69,665
20131201|2013-01-24 02:00,24,4.69,4.69,4.67,4.69,43
20131201|2013-01-24 02:30,24,4.69,4.8,4.69,4.74,896
20131201|2013-01-24 03:00,24,4.76,4.8,4.76,4.76,653
20131201|2013-01-24 03:30,24,4.76,4.76,4.68,4.72,510
20131201|2013-01-24 04:00,24,4.72,4.87,2.81,4.15,8848
20131201|2013-01-24 04:30,24,4.1,4.19,3.91,4.08,2180
20131201|2013-01-24 05:00,24,4.07,4.36,4.01,4.19,1358
20131201|2013-01-24 05:30,24,4.18,4.2,4.06,4.14,495
20131201|2013-01-24 06:00,24,4.12,4.18,4.05,4.18,257
20131201|2013-01-24 06:30,24,4.18,4.25,4.18,4.25,571
20131201|2013-01-24 07:00,24,4.25,4.44,4.25,4.33,1320
20131201|2013-01-24 07:30,24,4.33,4.4,4.24,4.32,683
20131201|2013-01-24 08:00,24,4.29,4.37,4.27,4.32,559
20131201|2013-01-24 08:30,24,4.31,4.35,4.18,4.25,849
20131201|2013-01-24 09:00,24,4.25,4.34,4.25,4.33,269
20131201|2013-01-24 09:30,24,4.33,4.4,4.33,4.35,464
20131201|2013-01-24 10:00,24,4.35,4.47,4.35,4.44,938
20131201|2013-01-24 10:30,24,4.44,4.44,4.28,4.31,1612
20131201|2013-01-25 01:00,25,4.35,4.38,4.04,4.22,741
20131201|2013-01-25 01:30,25,4.24,4.27,4.15,4.23,237
20131201|2013-01-25 02:00,25,4.23,4.23,4.07,4.1,975
20131201|2013-01-25 02:30,25,4.09,4.15,4.07,4.13,810
20131201|2013-01-25 03:00,25,4.14,4.2,4.14,4.14,350
20131201|2013-01-25 03:30,25,4.16,4.16,4.06,4.08,896
20131201|2013-01-25 04:00,25,4.08,4.15,3.91,4.09,4319
20131201|2013-01-25 04:30,25,4.09,4.1,4.03,4.05,383
20131201|2013-01-25 05:00,25,4.04,4.05,4.03,4.05,262
20131201|2013-01-25 05:30,25,4.04,4.05,3.95,4,1195
20131201|2013-01-25 06:00,25,4,4,3.87,3.91,1452
20131201|2013-01-25 06:30,25,3.9,3.98,3.87,3.97,571
20131201|2013-01-25 07:00,25,3.96,4.03,3.9,3.97,733
20131201|2013-01-25 07:30,25,3.98,4.08,3.97,4.05,785
20131201|2013-01-25 08:00,25,4.06,4.21,4,4.2,2209
20131201|2013-01-25 08:30,25,4.22,4.23,4.12,4.14,513
20131201|2013-01-25 09:00,25,4.13,4.23,4.1,4.1,750
20131201|2013-01-25 09:30,25,4.12,4.21,4.12,4.15,315
20131201|2013-01-25 10:00,25,4.14,4.22,4.12,4.16,740
20131201|2013-01-25 10:30,25,4.17,4.19,4.08,4.1,837
20131201|2013-01-25 11:00,25,4.13,4.13,4.13,4.13,1
20131201|2013-01-28 01:00,28,4.2,4.45,4.07,4.17,538
20131201|2013-01-28 01:30,28,4.18,4.18,4.03,4.06,331
20131201|2013-01-28 02:00,28,4.06,4.07,4,4.05,1239
20131201|2013-01-28 02:30,28,4.05,4.07,4.05,4.07,71
20131201|2013-01-28 03:00,28,4.07,4.14,4.05,4.07,403
20131201|2013-01-28 03:30,28,4.07,4.09,4.05,4.09,247
20131201|2013-01-28 04:00,28,4.09,4.17,4.06,4.17,1229
20131201|2013-01-28 04:30,28,4.17,4.17,4.14,4.17,385
20131201|2013-01-28 05:00,28,4.17,4.17,4.13,4.13,73
20131201|2013-01-28 05:30,28,4.15,4.16,4.1,4.14,196
20131201|2013-01-28 06:00,28,4.11,4.11,4.05,4.09,241
20131201|2013-01-28 06:30,28,4.08,4.13,4.07,4.13,121
20131201|2013-01-28 07:00,28,4.13,4.17,4.11,4.17,149
20131201|2013-01-28 07:30,28,4.17,4.2,4.17,4.19,573
20131201|2013-01-28 08:00,28,4.18,4.28,4.18,4.21,1733
20131201|2013-01-28 08:30,28,4.2,4.23,4.16,4.16,251
20131201|2013-01-28 09:00,28,4.17,4.22,4.15,4.17,243
20131201|2013-01-28 09:30,28,4.18,4.21,4.16,4.16,15
20131201|2013-01-28 10:00,28,4.15,4.19,4.15,4.19,105
20131201|2013-01-28 10:30,28,4.19,4.22,4.16,4.16,272
20131201|2013-01-29 01:00,29,4.14,4.17,4.08,4.15,202
20131201|2013-01-29 01:30,29,4.14,4.14,4.01,4.08,1154
20131201|2013-01-29 02:00,29,4.08,4.13,3.95,4.04,2069
20131201|2013-01-29 02:30,29,4.01,4.06,4,4.03,132
20131201|2013-01-29 03:00,29,4.03,4.05,3.97,4,494
20131201|2013-01-29 03:30,29,3.98,4,3.94,4,1346
20131201|2013-01-29 04:00,29,4,4.04,3.99,4.02,903
20131201|2013-01-29 04:30,29,4.01,4.03,3.97,4,390
20131201|2013-01-29 05:00,29,3.98,4.03,3.98,4,190
20131201|2013-01-29 05:30,29,4,4,3.97,3.99,41
20131201|2013-01-29 06:00,29,3.97,4.02,3.97,3.98,282
20131201|2013-01-29 06:30,29,3.99,4.02,3.98,4,45
20131201|2013-01-29 07:00,29,4,4.04,4,4.02,245
20131201|2013-01-29 07:30,29,4.02,4.07,4.02,4.05,1212
20131201|2013-01-29 08:00,29,4.05,4.07,4.02,4.06,897
20131201|2013-01-29 08:30,29,4.06,4.07,4.03,4.07,268
20131201|2013-01-29 09:00,29,4.07,4.07,4.06,4.07,225
20131201|2013-01-29 09:30,29,4.06,4.09,4.06,4.08,367
20131201|2013-01-29 10:00,29,4.08,4.11,4.06,4.11,448
20131201|2013-01-29 10:30,29,4.1,4.1,3.95,3.97,2761
20131201|2013-01-30 01:00,30,4,4.02,3.89,3.93,690
20131201|2013-01-30 01:30,30,3.92,3.95,3.9,3.92,153
20131201|2013-01-30 02:00,30,3.92,3.92,3.85,3.9,916
20131201|2013-01-30 02:30,30,3.9,3.93,3.89,3.92,296
20131201|2013-01-30 03:00,30,3.88,3.9,3.85,3.9,458
20131201|2013-01-30 03:30,30,3.89,3.9,3.86,3.86,565
20131201|2013-01-30 04:00,30,3.85,3.9,3.78,3.82,1706
20131201|2013-01-30 04:30,30,3.79,3.81,3.72,3.81,850
20131201|2013-01-30 05:00,30,3.81,3.81,3.78,3.79,120
20131201|2013-01-30 05:30,30,3.79,3.8,3.76,3.8,259
20131201|2013-01-30 06:00,30,3.79,3.8,3.76,3.8,266
20131201|2013-01-30 06:30,30,3.8,3.81,3.73,3.76,296
20131201|2013-01-30 07:00,30,3.73,3.79,3.72,3.79,291
20131201|2013-01-30 07:30,30,3.73,3.78,3.73,3.78,26
20131201|2013-01-30 08:00,30,3.75,3.78,3.73,3.76,191
20131201|2013-01-30 08:30,30,3.75,3.75,3.69,3.73,348
20131201|2013-01-30 09:00,30,3.73,3.78,3.73,3.75,209
20131201|2013-01-30 09:30,30,3.75,3.76,3.69,3.76,392
20131201|2013-01-30 10:00,30,3.75,3.82,3.75,3.79,871
20131201|2013-01-30 10:30,30,3.79,3.83,3.75,3.8,2090
20131201|2013-01-31 01:00,31,3.78,3.84,3.72,3.79,114
20131201|2013-01-31 01:30,31,3.78,3.79,3.7,3.78,275
20131201|2013-01-31 02:00,31,3.73,3.75,3.72,3.74,104
20131201|2013-01-31 02:30,31,3.74,3.75,3.53,3.6,2218
20131201|2013-01-31 03:00,31,3.6,3.65,3.6,3.65,409
20131201|2013-01-31 03:30,31,3.64,3.65,3.55,3.59,595
20131201|2013-01-31 04:00,31,3.59,3.6,3.54,3.6,1142
20131201|2013-01-31 04:30,31,3.6,3.6,3.6,3.6,6
20131201|2013-01-31 05:00,31,3.59,3.61,3.57,3.58,255
20131201|2013-01-31 05:30,31,3.6,3.6,3.54,3.58,161
20131201|2013-01-31 06:00,31,3.58,3.59,3.54,3.59,383
20131201|2013-01-31 06:30,31,3.57,3.6,3.55,3.57,234
20131201|2013-01-31 07:00,31,3.59,3.59,3.51,3.57,875
20131201|2013-01-31 07:30,31,3.57,3.58,3.53,3.55,458
20131201|2013-01-31 08:00,31,3.52,3.54,3.48,3.53,884
20131201|2013-01-31 08:30,31,3.53,3.54,3.5,3.51,595
20131201|2013-01-31 09:00,31,3.48,3.48,3.4,3.43,1750
20131201|2013-01-31 09:30,31,3.41,3.47,3.38,3.44,353
20131201|2013-01-31 10:00,31,3.41,3.44,3.4,3.41,360
20131201|2013-01-31 10:30,31,3.41,3.5,3.4,3.41,1134
20131201|2013-02-01 01:00,1,3.49,3.55,3.3,3.42,315
20131201|2013-02-01 01:30,1,3.42,3.43,3.36,3.39,795
20131201|2013-02-01 02:00,1,3.39,3.44,3.39,3.44,351
20131201|2013-02-01 02:30,1,3.42,3.42,3.39,3.4,365
20131201|2013-02-01 03:00,1,3.38,3.41,3.28,3.32,1606
20131201|2013-02-01 03:30,1,3.33,3.36,3.26,3.35,1952
20131201|2013-02-01 04:00,1,3.35,3.36,3.22,3.3,1877
20131201|2013-02-01 04:30,1,3.3,3.38,3.3,3.38,778
20131201|2013-02-01 05:00,1,3.38,3.86,3.37,3.79,5392
20131201|2013-02-01 05:30,1,3.74,3.74,3.62,3.69,889
20131201|2013-02-01 06:00,1,3.67,3.8,3.67,3.75,1541
20131201|2013-02-01 06:30,1,3.75,4.18,3.74,4.02,4384
20131201|2013-02-01 07:00,1,4.02,4.15,3.97,4.15,1012
20131201|2013-02-01 07:30,1,4.15,4.35,4.11,4.22,2283
20131201|2013-02-01 08:00,1,4.21,4.21,4,4.04,1598
20131201|2013-02-01 08:30,1,4.06,4.14,4.05,4.06,309
20131201|2013-02-01 09:00,1,4.07,4.07,4,4,602
20131201|2013-02-01 09:30,1,4.04,4.14,4.04,4.14,342
20131201|2013-02-01 10:00,1,4.13,4.2,4.08,4.2,367
20131201|2013-02-01 10:30,1,4.2,4.4,4.2,4.27,2088
20131201|2013-02-04 01:00,4,4.29,4.31,4.15,4.15,1242
20131201|2013-02-04 01:30,4,4.16,4.23,4.11,4.15,762
20131201|2013-02-04 02:00,4,4.13,4.17,4.06,4.1,535
20131201|2013-02-04 02:30,4,4.09,4.13,4.07,4.13,475
20131201|2013-02-04 03:00,4,4.13,4.18,4.07,4.13,884
20131201|2013-02-04 03:30,4,4.12,4.17,4.08,4.12,492
20131201|2013-02-04 04:00,4,4.12,4.35,4.12,4.27,2523
20131201|2013-02-04 04:30,4,4.27,4.29,4.2,4.2,830
20131201|2013-02-04 05:00,4,4.24,4.26,4.1,4.11,1295
20131201|2013-02-04 05:30,4,4.1,4.19,4.1,4.18,135
20131201|2013-02-04 06:00,4,4.19,4.2,4.18,4.2,192
20131201|2013-02-04 06:30,4,4.2,4.35,4.2,4.35,1181
20131201|2013-02-04 07:00,4,4.35,4.4,4.27,4.3,1423
20131201|2013-02-04 07:30,4,4.31,4.31,4.29,4.29,371
20131201|2013-02-04 08:00,4,4.28,4.36,4.27,4.35,441
20131201|2013-02-04 08:30,4,4.36,4.55,4.36,4.49,2823
20131201|2013-02-04 09:00,4,4.48,4.61,4.48,4.57,1326
20131201|2013-02-04 09:30,4,4.57,4.6,4.53,4.58,828
20131201|2013-02-04 10:00,4,4.58,4.62,4.54,4.54,1416
20131201|2013-02-04 10:30,4,4.55,4.56,4.28,4.29,4746
20131201|2013-02-05 01:00,5,4.3,4.3,4.03,4.14,1994
20131201|2013-02-05 01:30,5,4.13,4.2,4.11,4.17,456
20131201|2013-02-05 02:00,5,4.17,4.18,4.14,4.14,186
20131201|2013-02-05 02:30,5,4.14,4.14,4.05,4.11,1723
20131201|2013-02-05 03:00,5,4.12,4.2,4.1,4.12,421
20131201|2013-02-05 03:30,5,4.14,4.19,4.13,4.18,615
20131201|2013-02-05 04:00,5,4.17,4.32,4.16,4.28,4893
20131201|2013-02-05 04:30,5,4.28,4.36,4.25,4.29,1124
20131201|2013-02-05 05:00,5,4.29,4.35,4.25,4.25,991
20131201|2013-02-05 05:30,5,4.3,4.34,4.29,4.33,316
20131201|2013-02-05 06:00,5,4.33,4.46,4.33,4.45,1248
20131201|2013-02-05 06:30,5,4.46,4.51,4.38,4.43,1156
20131201|2013-02-05 07:00,5,4.42,4.45,4.35,4.44,1313
20131201|2013-02-05 07:30,5,4.44,4.44,4.34,4.34,382
20131201|2013-02-05 08:00,5,4.34,4.39,4.32,4.37,1004
20131201|2013-02-05 08:30,5,4.36,4.43,4.34,4.41,1670
20131201|2013-02-05 09:00,5,4.41,4.54,4.41,4.49,2110
20131201|2013-02-05 09:30,5,4.5,4.51,4.43,4.48,727
20131201|2013-02-05 10:00,5,4.47,4.51,4.44,4.5,720
20131201|2013-02-05 10:30,5,4.5,4.5,4.37,4.42,1379
20131201|2013-02-06 01:00,6,4.42,4.48,4.41,4.45,449
20131201|2013-02-06 01:30,6,4.46,4.6,4.46,4.55,1555
20131201|2013-02-06 02:00,6,4.55,4.59,4.46,4.57,1309
20131201|2013-02-06 02:30,6,4.59,4.62,4.56,4.58,1131
20131201|2013-02-06 03:00,6,4.59,4.71,4.59,4.61,1707
20131201|2013-02-06 03:30,6,4.62,4.76,4.57,4.74,1264
20131201|2013-02-06 04:00,6,4.74,4.75,4.65,4.65,918
20131201|2013-02-06 04:30,6,4.66,4.67,4.63,4.67,114
20131201|2013-02-06 05:00,6,4.67,4.68,4.66,4.66,93
20131201|2013-02-06 05:30,6,4.66,4.74,4.66,4.74,522
20131201|2013-02-06 06:00,6,4.72,4.73,4.67,4.67,171
20131201|2013-02-06 06:30,6,4.67,4.69,4.57,4.6,737
20131201|2013-02-06 07:00,6,4.59,4.6,4.38,4.4,3749
20131201|2013-02-06 07:30,6,4.39,4.45,4.34,4.4,1275
20131201|2013-02-06 08:00,6,4.39,4.46,4.36,4.42,1231
20131201|2013-02-06 08:30,6,4.42,4.42,4.32,4.33,565
20131201|2013-02-06 09:00,6,4.33,4.33,4.2,4.22,1493
20131201|2013-02-06 09:30,6,4.22,4.27,4.22,4.27,387
20131201|2013-02-06 10:00,6,4.26,4.26,4.2,4.21,404
20131201|2013-02-06 10:30,6,4.23,4.23,4.15,4.16,1444
20131201|2013-02-07 01:00,7,4.18,4.2,4.16,4.19,355
20131201|2013-02-07 01:30,7,4.19,4.2,4.15,4.17,595
20131201|2013-02-07 02:00,7,4.18,4.35,4.18,4.35,1376
20131201|2013-02-07 02:30,7,4.35,4.36,4.24,4.24,673
20131201|2013-02-07 03:00,7,4.24,4.31,4.24,4.3,828
20131201|2013-02-07 03:30,7,4.3,4.33,4.28,4.31,550
20131201|2013-02-07 04:00,7,4.31,4.38,4.16,4.22,3890
20131201|2013-02-07 04:30,7,4.21,4.24,4.16,4.2,1483
20131201|2013-02-07 05:00,7,4.2,4.23,4.19,4.2,268
20131201|2013-02-07 05:30,7,4.21,4.28,4.15,4.17,2283
20131201|2013-02-07 06:00,7,4.19,4.2,4.17,4.17,619
20131201|2013-02-07 06:30,7,4.17,4.17,4.11,4.14,1024
20131201|2013-02-07 07:00,7,4.12,4.14,4.08,4.14,1074
20131201|2013-02-07 07:30,7,4.14,4.16,4.11,4.15,339
20131201|2013-02-07 08:00,7,4.14,4.25,4.13,4.2,1027
20131201|2013-02-07 08:30,7,4.18,4.26,4.18,4.21,411
20131201|2013-02-07 09:00,7,4.26,4.26,4.23,4.25,183
20131201|2013-02-07 09:30,7,4.23,4.25,4.19,4.25,200
20131201|2013-02-07 10:00,7,4.25,4.27,4.25,4.26,392
20131201|2013-02-07 10:30,7,4.27,4.27,4.18,4.18,2479
20131201|2013-02-08 01:00,8,4.3,4.39,4.3,4.33,1102
20131201|2013-02-08 01:30,8,4.32,4.32,4.27,4.28,452
20131201|2013-02-08 02:00,8,4.28,4.33,4.27,4.29,528
20131201|2013-02-08 02:30,8,4.27,4.3,4.26,4.29,222
20131201|2013-02-08 03:00,8,4.3,4.32,4.28,4.32,207
20131201|2013-02-08 03:30,8,4.34,4.42,4.32,4.4,795
20131201|2013-02-08 04:00,8,4.43,4.5,4.37,4.47,1151
20131201|2013-02-08 04:30,8,4.46,4.47,4.43,4.46,210
20131201|2013-02-08 05:00,8,4.47,4.48,4.4,4.44,419
20131201|2013-02-08 05:30,8,4.45,4.5,4.45,4.48,526
20131201|2013-02-08 06:00,8,4.49,4.56,4.48,4.56,1308
20131201|2013-02-08 06:30,8,4.56,4.57,4.48,4.53,972
20131201|2013-02-08 07:00,8,4.53,4.6,4.53,4.56,901
20131201|2013-02-08 07:30,8,4.59,4.6,4.51,4.54,847
20131201|2013-02-08 08:00,8,4.55,4.55,4.47,4.52,1126
20131201|2013-02-08 08:30,8,4.5,4.53,4.44,4.47,367
20131201|2013-02-08 09:00,8,4.46,4.47,4.4,4.44,823
20131201|2013-02-08 09:30,8,4.43,4.47,4.43,4.46,179
20131201|2013-02-08 10:00,8,4.45,4.51,4.44,4.51,408
20131201|2013-02-08 10:30,8,4.49,4.57,4.49,4.56,823
20131201|2013-02-11 01:00,11,4.55,4.55,4.37,4.42,313
20131201|2013-02-11 01:30,11,4.44,4.48,4.43,4.45,430
20131201|2013-02-11 02:00,11,4.44,4.44,4.39,4.4,766
20131201|2013-02-11 02:30,11,4.41,4.42,4.38,4.38,553
20131201|2013-02-11 03:00,11,4.38,4.38,4.31,4.35,629
20131201|2013-02-11 03:30,11,4.35,4.43,4.34,4.4,984
20131201|2013-02-11 04:00,11,4.4,4.42,4.3,4.38,1679
20131201|2013-02-11 04:30,11,4.37,4.38,4.35,4.37,193
20131201|2013-02-11 05:00,11,4.35,4.35,4.23,4.24,602
20131201|2013-02-11 05:30,11,4.23,4.34,4.22,4.33,510
20131201|2013-02-11 06:00,11,4.33,4.36,4.32,4.35,450
20131201|2013-02-11 06:30,11,4.33,4.43,4.32,4.43,1075
20131201|2013-02-11 07:00,11,4.43,4.45,4.38,4.43,850
20131201|2013-02-11 07:30,11,4.44,4.48,4.43,4.47,1780
20131201|2013-02-11 08:00,11,4.48,4.51,4.42,4.47,1182
20131201|2013-02-11 08:30,11,4.48,4.48,4.41,4.43,273
20131201|2013-02-11 09:00,11,4.45,4.45,4.36,4.42,719
20131201|2013-02-11 09:30,11,4.43,4.48,4.41,4.48,257
20131201|2013-02-11 10:00,11,4.48,4.51,4.46,4.48,776
20131201|2013-02-11 10:30,11,4.48,4.5,4.46,4.47,1059
20131201|2013-02-12 01:00,12,4.47,4.58,4.43,4.55,1920
20131201|2013-02-12 01:30,12,4.55,4.55,4.5,4.51,267
20131201|2013-02-12 02:00,12,4.51,4.52,4.5,4.52,273
20131201|2013-02-12 02:30,12,4.51,4.51,4.5,4.5,92
20131201|2013-02-12 03:00,12,4.51,4.6,4.5,4.59,965
20131201|2013-02-12 03:30,12,4.58,4.58,4.51,4.55,592
20131201|2013-02-12 04:00,12,4.55,4.67,4.55,4.65,1748
20131201|2013-02-12 04:30,12,4.67,4.7,4.64,4.65,1034
20131201|2013-02-12 05:00,12,4.65,4.69,4.6,4.6,435
20131201|2013-02-12 05:30,12,4.62,4.62,4.61,4.62,236
20131201|2013-02-12 06:00,12,4.64,4.67,4.63,4.66,191
20131201|2013-02-12 06:30,12,4.65,4.72,4.65,4.69,930
20131201|2013-02-12 07:00,12,4.7,4.7,4.62,4.65,440
20131201|2013-02-12 07:30,12,4.64,4.71,4.61,4.69,294
20131201|2013-02-12 08:00,12,4.67,4.69,4.6,4.67,720
20131201|2013-02-12 08:30,12,4.66,4.69,4.62,4.64,645
20131201|2013-02-12 09:00,12,4.65,4.66,4.55,4.61,1486
20131201|2013-02-12 09:30,12,4.61,4.63,4.58,4.61,99
20131201|2013-02-12 10:00,12,4.61,4.61,4.56,4.58,575
20131201|2013-02-12 10:30,12,4.59,4.62,4.56,4.58,1169
20131201|2013-02-13 01:00,13,4.55,4.6,4.55,4.56,342
20131201|2013-02-13 01:30,13,4.57,4.72,4.56,4.66,1835
20131201|2013-02-13 02:00,13,4.65,4.74,4.62,4.69,2076
20131201|2013-02-13 02:30,13,4.7,4.7,4.63,4.63,551
20131201|2013-02-13 03:00,13,4.63,4.65,4.61,4.65,347
20131201|2013-02-13 03:30,13,4.65,4.7,4.64,4.7,751
20131201|2013-02-13 04:00,13,4.69,4.78,4.69,4.76,1907
20131201|2013-02-13 04:30,13,4.76,4.8,4.74,4.77,969
20131201|2013-02-13 05:00,13,4.78,4.79,4.72,4.75,721
20131201|2013-02-13 05:30,13,4.75,4.86,4.75,4.82,2266
20131201|2013-02-13 06:00,13,4.82,4.84,4.8,4.83,498
20131201|2013-02-13 06:30,13,4.82,4.88,4.8,4.88,1167
20131201|2013-02-13 07:00,13,4.88,4.98,4.84,4.95,1802
20131201|2013-02-13 07:30,13,4.94,5.02,4.94,5.02,3021
20131201|2013-02-13 08:00,13,5.03,5.06,4.96,5.03,1478
20131201|2013-02-13 08:30,13,5.02,5.11,5.02,5.08,877
20131201|2013-02-13 09:00,13,5.07,5.07,4.99,5,999
20131201|2013-02-13 09:30,13,5,5.09,5,5.09,570
20131201|2013-02-13 10:00,13,5.07,5.17,5.03,5.15,1132
20131201|2013-02-13 10:30,13,5.15,5.26,5.14,5.23,2763
20131201|2013-02-14 01:00,14,5.2,5.3,5.12,5.18,706
20131201|2013-02-14 01:30,14,5.18,5.4,5.14,5.32,2200
20131201|2013-02-14 02:00,14,5.32,5.4,5.31,5.38,1123
20131201|2013-02-14 02:30,14,5.35,5.35,5.22,5.23,1747
20131201|2013-02-14 03:00,14,5.23,5.24,5.15,5.18,1106
20131201|2013-02-14 03:30,14,5.17,5.25,5.14,5.19,711
20131201|2013-02-14 04:00,14,5.19,5.2,5.05,5.13,1789
20131201|2013-02-14 04:30,14,5.13,5.13,5.05,5.11,862
20131201|2013-02-14 05:00,14,5.11,5.11,5.06,5.07,302
20131201|2013-02-14 05:30,14,5.06,5.11,5.05,5.11,265
20131201|2013-02-14 06:00,14,5.11,5.15,5.11,5.15,594
20131201|2013-02-14 06:30,14,5.15,5.17,5.15,5.17,412
20131201|2013-02-14 07:00,14,5.17,5.37,5.17,5.33,2396
20131201|2013-02-14 07:30,14,5.31,5.33,5.29,5.29,119
20131201|2013-02-14 08:00,14,5.3,5.4,5.28,5.4,838
20131201|2013-02-14 08:30,14,5.39,5.44,5.34,5.39,839
20131201|2013-02-14 09:00,14,5.39,5.41,5.34,5.34,437
20131201|2013-02-14 09:30,14,5.35,5.35,5.26,5.31,809
20131201|2013-02-14 10:00,14,5.31,5.34,5.28,5.32,146
20131201|2013-02-14 10:30,14,5.34,5.4,5.21,5.23,1871
20131201|2013-02-15 01:00,15,5.23,5.23,5.15,5.2,283
20131201|2013-02-15 01:30,15,5.15,5.2,5.15,5.15,514
20131201|2013-02-15 02:00,15,5.15,5.16,5.08,5.11,524
20131201|2013-02-15 02:30,15,5.13,5.2,5.13,5.18,405
20131201|2013-02-15 03:00,15,5.2,5.2,5.09,5.12,668
20131201|2013-02-15 03:30,15,5.11,5.17,5.11,5.14,602
20131201|2013-02-15 04:00,15,5.15,5.24,5.08,5.23,2078
20131201|2013-02-15 04:30,15,5.24,5.26,5.2,5.23,482
20131201|2013-02-15 05:00,15,5.24,5.24,5.11,5.13,979
20131201|2013-02-15 05:30,15,5.17,5.2,5.17,5.19,207
20131201|2013-02-15 06:00,15,5.19,5.19,5.18,5.18,18
20131201|2013-02-15 06:30,15,5.2,5.22,5.19,5.21,385
20131201|2013-02-15 07:00,15,5.2,5.2,5.18,5.19,135
20131201|2013-02-15 07:30,15,5.19,5.21,5.19,5.21,1109
20131201|2013-02-15 08:00,15,5.21,5.21,5.13,5.18,1442
20131201|2013-02-15 08:30,15,5.16,5.2,5.14,5.2,395
20131201|2013-02-15 09:00,15,5.21,5.21,5.18,5.21,395
20131201|2013-02-15 09:30,15,5.18,5.2,5.17,5.19,257
20131201|2013-02-15 10:00,15,5.2,5.25,5.2,5.22,203
20131201|2013-02-15 10:30,15,5.22,5.23,5.17,5.2,978
20131201|2013-02-18 01:00,18,5.27,5.27,5.1,5.12,649
20131201|2013-02-18 01:30,18,5.11,5.17,5.1,5.17,382
20131201|2013-02-18 02:00,18,5.18,5.22,5.18,5.2,267
20131201|2013-02-18 02:30,18,5.19,5.28,5.19,5.28,1494
20131201|2013-02-18 03:00,18,5.28,5.29,5.24,5.26,597
20131201|2013-02-18 03:30,18,5.27,5.27,5.2,5.27,704
20131201|2013-02-18 04:00,18,5.27,5.32,5.27,5.29,405
20131201|2013-02-18 04:30,18,5.29,5.34,5.29,5.31,847
20131201|2013-02-18 05:00,18,5.32,5.33,5.3,5.3,240
20131201|2013-02-18 05:30,18,5.3,5.34,5.3,5.3,125
20131201|2013-02-18 06:00,18,5.32,5.34,5.32,5.34,14
20131201|2013-02-18 06:30,18,5.34,5.38,5.32,5.38,222
20131201|2013-02-18 07:00,18,5.38,5.44,5.38,5.43,1205
20131201|2013-02-18 07:30,18,5.42,5.5,5.42,5.49,1238
20131201|2013-02-18 08:00,18,5.46,5.49,5.44,5.48,521
20131201|2013-02-18 08:30,18,5.49,5.52,5.44,5.46,913
20131201|2013-02-18 09:00,18,5.46,5.47,5.34,5.44,812
20131201|2013-02-18 09:30,18,5.43,5.43,5.3,5.4,1275
20131201|2013-02-18 10:00,18,5.37,5.38,5.34,5.36,302
20131201|2013-02-18 10:30,18,5.34,5.34,5.04,5.07,2583
20131201|2013-02-19 01:00,19,5.13,5.19,4.7,4.8,2227
20131201|2013-02-19 01:30,19,4.83,4.94,4.79,4.9,2098
20131201|2013-02-19 02:00,19,4.9,5.17,4.8,4.95,3575
20131201|2013-02-19 02:30,19,4.94,4.94,4.09,4.65,6197
20131201|2013-02-19 03:00,19,4.62,4.64,4.42,4.59,2178
20131201|2013-02-19 03:30,19,4.6,4.7,4.52,4.52,1811
20131201|2013-02-19 04:00,19,4.52,4.64,4.45,4.57,1720
20131201|2013-02-19 04:30,19,4.58,4.58,4.4,4.44,1693
20131201|2013-02-19 05:00,19,4.44,4.56,4.44,4.55,375
20131201|2013-02-19 05:30,19,4.54,4.57,4.52,4.52,294
20131201|2013-02-19 06:00,19,4.51,4.51,4.41,4.49,421
20131201|2013-02-19 06:30,19,4.5,4.54,4.41,4.52,946
20131201|2013-02-19 07:00,19,4.52,4.6,4.49,4.49,920
20131201|2013-02-19 07:30,19,4.55,4.6,4.54,4.58,473
20131201|2013-02-19 08:00,19,4.57,4.68,4.57,4.62,1087
20131201|2013-02-19 08:30,19,4.65,4.67,4.62,4.64,160
20131201|2013-02-19 09:00,19,4.64,4.69,4.6,4.66,1050
20131201|2013-02-19 09:30,19,4.66,4.74,4.66,4.73,714
20131201|2013-02-19 10:00,19,4.73,4.8,4.66,4.7,935
20131201|2013-02-19 10:30,19,4.7,4.78,4.65,4.68,1871
20131201|2013-02-20 01:00,20,4.71,4.85,4.67,4.67,414
20131201|2013-02-20 01:30,20,4.68,4.73,4.65,4.66,179
20131201|2013-02-20 02:00,20,4.7,4.81,4.65,4.77,865
20131201|2013-02-20 02:30,20,4.8,4.81,4.75,4.75,369
20131201|2013-02-20 03:00,20,4.75,4.88,4.73,4.82,403
20131201|2013-02-20 03:30,20,4.83,4.9,4.83,4.88,1002
20131201|2013-02-20 04:00,20,4.86,4.92,4.84,4.92,349
20131201|2013-02-20 04:30,20,4.9,4.92,4.88,4.88,83
20131201|2013-02-20 05:00,20,4.89,4.89,4.73,4.82,1427
20131201|2013-02-20 05:30,20,4.86,4.96,4.86,4.96,357
20131201|2013-02-20 06:00,20,4.96,4.97,4.78,4.82,2079
20131201|2013-02-20 06:30,20,4.84,4.86,4.8,4.82,583
20131201|2013-02-20 07:00,20,4.86,4.91,4.85,4.85,449
20131201|2013-02-20 07:30,20,4.88,4.88,4.83,4.86,713
20131201|2013-02-20 08:00,20,4.88,4.88,4.86,4.86,104
20131201|2013-02-20 08:30,20,4.87,4.93,4.87,4.89,557
20131201|2013-02-20 09:00,20,4.89,4.93,4.88,4.91,610
20131201|2013-02-20 09:30,20,4.92,4.96,4.89,4.9,443
20131201|2013-02-20 10:00,20,4.9,4.99,4.86,4.97,1977
20131201|2013-02-20 10:30,20,4.97,5,4.94,4.95,1440
20131201|2013-02-21 01:00,21,4.94,4.95,4.84,4.86,922
20131201|2013-02-21 01:30,21,4.86,4.9,4.82,4.89,395
20131201|2013-02-21 02:00,21,4.87,4.93,4.87,4.9,358
20131201|2013-02-21 02:30,21,4.91,4.91,4.82,4.87,1155
20131201|2013-02-21 03:00,21,4.86,4.88,4.85,4.87,214
20131201|2013-02-21 03:30,21,4.85,4.85,4.8,4.84,900
20131201|2013-02-21 04:00,21,4.85,4.86,4.78,4.81,906
20131201|2013-02-21 04:30,21,4.82,4.84,4.81,4.83,141
20131201|2013-02-21 05:00,21,4.82,4.9,4.82,4.88,719
20131201|2013-02-21 05:30,21,4.88,4.99,4.87,4.97,1015
20131201|2013-02-21 06:00,21,4.99,5.12,4.98,5.11,1778
20131201|2013-02-21 06:30,21,5.11,5.15,5.04,5.07,1950
20131201|2013-02-21 07:00,21,5.06,5.17,5.06,5.11,899
20131201|2013-02-21 07:30,21,5.11,5.28,5.11,5.19,2555
20131201|2013-02-21 08:00,21,5.2,5.25,5.18,5.24,782
20131201|2013-02-21 08:30,21,5.23,5.38,5.23,5.25,1880
20131201|2013-02-21 09:00,21,5.25,5.33,5.25,5.33,430
20131201|2013-02-21 09:30,21,5.3,5.36,5.3,5.35,501
20131201|2013-02-21 10:00,21,5.37,5.39,5.31,5.39,919
20131201|2013-02-21 10:30,21,5.39,5.41,5.26,5.26,1627
20131201|2013-02-22 01:00,22,5.21,5.35,5.18,5.19,159
20131201|2013-02-22 01:30,22,5.19,5.25,5.19,5.24,126
20131201|2013-02-22 02:00,22,5.23,5.3,5.23,5.27,600
20131201|2013-02-22 02:30,22,5.27,5.3,5.27,5.29,369
20131201|2013-02-22 03:00,22,5.3,5.33,5.26,5.26,452
20131201|2013-02-22 03:30,22,5.27,5.28,5.15,5.19,1111
20131201|2013-02-22 04:00,22,5.18,5.18,4.8,5.08,5135
20131201|2013-02-22 04:30,22,5.03,5.03,4.93,5.02,1128
20131201|2013-02-22 05:00,22,5.03,5.1,5,5.05,767
20131201|2013-02-22 05:30,22,5.06,5.12,5.06,5.1,264
20131201|2013-02-22 06:00,22,5.09,5.13,5.06,5.12,229
20131201|2013-02-22 06:30,22,5.11,5.16,5.11,5.16,100
20131201|2013-02-22 07:00,22,5.16,5.2,5.15,5.18,222
20131201|2013-02-22 07:30,22,5.19,5.22,5.17,5.18,255
20131201|2013-02-22 08:00,22,5.16,5.22,5.15,5.22,355
20131201|2013-02-22 08:30,22,5.22,5.31,5.2,5.29,1105
20131201|2013-02-22 09:00,22,5.27,5.28,5.19,5.19,247
20131201|2013-02-22 09:30,22,5.2,5.22,5.15,5.21,122
20131201|2013-02-22 10:00,22,5.24,5.24,5.18,5.22,14
20131201|2013-02-22 10:30,22,5.19,5.2,5.17,5.18,740
20131201|2013-02-25 01:00,25,5.21,5.21,5.1,5.19,6
20131201|2013-02-25 01:30,25,5.15,5.16,5,5.04,493
20131201|2013-02-25 02:00,25,5.05,5.07,5,5.01,834
20131201|2013-02-25 02:30,25,5.01,5.04,4.98,5,332
20131201|2013-02-25 03:00,25,4.99,5,4.95,5,509
20131201|2013-02-25 03:30,25,4.99,4.99,4.91,4.95,560
20131201|2013-02-25 04:00,25,4.95,5.07,4.92,5.07,1280
20131201|2013-02-25 04:30,25,5.06,5.06,4.99,5,206
20131201|2013-02-25 05:00,25,5.03,5.07,5,5,629
20131201|2013-02-25 05:30,25,4.99,4.99,4.77,4.87,3107
20131201|2013-02-25 06:00,25,4.85,4.89,4.76,4.82,997
20131201|2013-02-25 06:30,25,4.8,4.89,4.78,4.89,462
20131201|2013-02-25 07:00,25,4.88,4.92,4.85,4.92,291
20131201|2013-02-25 07:30,25,4.92,4.92,4.86,4.89,453
20131201|2013-02-25 08:00,25,4.89,4.96,4.88,4.9,318
20131201|2013-02-25 08:30,25,4.9,4.94,4.8,4.83,778
20131201|2013-02-25 09:00,25,4.85,4.88,4.84,4.84,131
20131201|2013-02-25 09:30,25,4.83,4.83,4.55,4.59,4920
20131201|2013-02-25 10:00,25,4.59,4.62,4.53,4.59,1089
20131201|2013-02-25 10:30,25,4.6,4.61,4.51,4.57,1074
20131201|2013-02-26 01:00,26,4.45,4.45,4.27,4.37,1893
20131201|2013-02-26 01:30,26,4.37,4.42,4.33,4.33,1330
20131201|2013-02-26 02:00,26,4.32,4.4,4.17,4.29,3062
20131201|2013-02-26 02:30,26,4.29,4.39,4.29,4.29,599
20131201|2013-02-26 03:00,26,4.29,4.35,4.29,4.34,440
20131201|2013-02-26 03:30,26,4.33,4.35,4.23,4.25,1486
20131201|2013-02-26 04:00,26,4.26,4.34,4.25,4.34,345
20131201|2013-02-26 04:30,26,4.34,4.39,4.34,4.39,455
20131201|2013-02-26 05:00,26,4.37,4.37,4.36,4.36,76
20131201|2013-02-26 05:30,26,4.35,4.41,4.34,4.4,1029
20131201|2013-02-26 06:00,26,4.39,4.39,4.37,4.38,199
20131201|2013-02-26 06:30,26,4.36,4.36,4.34,4.35,229
20131201|2013-02-26 07:00,26,4.36,4.41,4.32,4.34,393
20131201|2013-02-26 07:30,26,4.34,4.38,4.31,4.35,512
20131201|2013-02-26 08:00,26,4.37,4.49,4.35,4.48,1500
20131201|2013-02-26 08:30,26,4.48,4.51,4.42,4.47,752
20131201|2013-02-26 09:00,26,4.48,4.48,4.35,4.42,706
20131201|2013-02-26 09:30,26,4.4,4.45,4.34,4.44,608
20131201|2013-02-26 10:00,26,4.42,4.42,4.3,4.3,639
20131201|2013-02-26 10:30,26,4.31,4.32,4.26,4.28,1248
20131201|2013-02-27 01:00,27,4.29,4.31,4.25,4.3,259
20131201|2013-02-27 01:30,27,4.3,4.3,4.22,4.27,673
20131201|2013-02-27 02:00,27,4.28,4.31,4.25,4.25,242
20131201|2013-02-27 02:30,27,4.28,4.28,4.25,4.26,96
20131201|2013-02-27 03:00,27,4.26,4.29,4.23,4.27,348
20131201|2013-02-27 03:30,27,4.26,4.31,4.24,4.31,1670
20131201|2013-02-27 04:00,27,4.31,4.4,4.31,4.36,2410
20131201|2013-02-27 04:30,27,4.33,4.36,4.33,4.36,332
20131201|2013-02-27 05:00,27,4.36,4.38,4.36,4.37,254
20131201|2013-02-27 05:30,27,4.36,4.38,4.33,4.38,257
20131201|2013-02-27 06:00,27,4.37,4.46,4.37,4.43,1205
20131201|2013-02-27 06:30,27,4.43,4.48,4.41,4.44,427
20131201|2013-02-27 07:00,27,4.44,4.44,4.4,4.4,149
20131201|2013-02-27 07:30,27,4.41,4.44,4.41,4.44,105
20131201|2013-02-27 08:00,27,4.43,4.48,4.43,4.47,715
20131201|2013-02-27 08:30,27,4.44,4.46,4.36,4.4,835
20131201|2013-02-27 09:00,27,4.41,4.49,4.39,4.49,1279
20131201|2013-02-27 09:30,27,4.48,4.49,4.42,4.42,532
20131201|2013-02-27 10:00,27,4.42,4.47,4.4,4.43,300
20131201|2013-02-27 10:30,27,4.44,4.48,4.43,4.46,563
20131201|2013-02-28 01:00,28,4.44,4.44,4.4,4.42,40
20131201|2013-02-28 01:30,28,4.42,4.44,4.35,4.4,464
20131201|2013-02-28 02:00,28,4.41,4.43,4.41,4.41,284
20131201|2013-02-28 02:30,28,4.42,4.47,4.41,4.46,608
20131201|2013-02-28 03:00,28,4.47,4.47,4.4,4.44,432
20131201|2013-02-28 03:30,28,4.42,4.5,4.42,4.49,599
20131201|2013-02-28 04:00,28,4.49,4.54,4.44,4.53,1617
20131201|2013-02-28 04:30,28,4.53,4.53,4.48,4.52,194
20131201|2013-02-28 05:00,28,4.52,4.53,4.5,4.53,361
20131201|2013-02-28 05:30,28,4.53,4.56,4.51,4.54,371
20131201|2013-02-28 06:00,28,4.54,4.54,4.52,4.52,111
20131201|2013-02-28 06:30,28,4.54,4.57,4.54,4.57,797
20131201|2013-02-28 07:00,28,4.57,4.58,4.56,4.56,281
20131201|2013-02-28 07:30,28,4.58,4.62,4.58,4.61,688
20131201|2013-02-28 08:00,28,4.61,4.66,4.57,4.59,1008
20131201|2013-02-28 08:30,28,4.59,4.63,4.58,4.61,337
20131201|2013-02-28 09:00,28,4.61,4.63,4.59,4.62,90
20131201|2013-02-28 09:30,28,4.62,4.83,4.62,4.77,3431
20131201|2013-02-28 10:00,28,4.79,5.03,4.74,4.84,2925
20131201|2013-02-28 10:30,28,4.84,4.94,4.83,4.91,2197
20131201|2013-03-01 01:00,1,4.85,4.99,4.8,4.84,560
20131201|2013-03-01 01:30,1,4.85,4.87,4.82,4.86,1025
20131201|2013-03-01 02:00,1,4.87,4.88,4.82,4.82,190
20131201|2013-03-01 02:30,1,4.82,4.82,4.73,4.74,1177
20131201|2013-03-01 03:00,1,4.75,4.78,4.75,4.76,360
20131201|2013-03-01 03:30,1,4.76,4.79,4.75,4.77,594
20131201|2013-03-01 04:00,1,4.77,4.85,4.74,4.85,1772
20131201|2013-03-01 04:30,1,4.83,4.85,4.8,4.82,420
20131201|2013-03-01 05:00,1,4.82,4.82,4.7,4.7,2231
20131201|2013-03-01 05:30,1,4.7,4.82,4.7,4.82,874
20131201|2013-03-01 06:00,1,4.82,4.96,4.82,4.89,1507
20131201|2013-03-01 06:30,1,4.89,4.9,4.8,4.83,383
20131201|2013-03-01 07:00,1,4.82,4.84,4.81,4.84,209
20131201|2013-03-01 07:30,1,4.85,4.85,4.76,4.8,536
20131201|2013-03-01 08:00,1,4.79,4.79,4.72,4.78,716
20131201|2013-03-01 08:30,1,4.78,4.8,4.75,4.79,141
20131201|2013-03-01 09:00,1,4.78,4.84,4.78,4.81,311
20131201|2013-03-01 09:30,1,4.82,4.83,4.76,4.82,396
20131201|2013-03-01 10:00,1,4.82,4.83,4.71,4.74,571
20131201|2013-03-01 10:30,1,4.74,4.79,4.61,4.61,1914
20131201|2013-03-01 11:00,1,4.61,4.61,4.61,4.61,4
20131201|2013-03-04 01:00,4,4.6,4.9,4.59,4.8,649
20131201|2013-03-04 01:30,4,4.79,4.8,4.66,4.68,459
20131201|2013-03-04 02:00,4,4.66,4.71,4.63,4.67,351
20131201|2013-03-04 02:30,4,4.69,4.71,4.69,4.71,142
20131201|2013-03-04 03:00,4,4.71,4.79,4.71,4.77,556
20131201|2013-03-04 03:30,4,4.74,4.75,4.72,4.73,517
20131201|2013-03-04 04:00,4,4.7,4.71,4.65,4.68,1117
20131201|2013-03-04 04:30,4,4.68,4.73,4.68,4.73,127
20131201|2013-03-04 05:00,4,4.69,4.69,4.67,4.67,123
20131201|2013-03-04 05:30,4,4.67,4.72,4.65,4.69,248
20131201|2013-03-04 06:00,4,4.7,4.71,4.7,4.71,9
20131201|2013-03-04 06:30,4,4.72,4.72,4.69,4.69,260
20131201|2013-03-04 07:00,4,4.68,4.72,4.67,4.72,152
20131201|2013-03-04 07:30,4,4.72,4.74,4.72,4.73,253
20131201|2013-03-04 08:00,4,4.72,4.74,4.72,4.73,148
20131201|2013-03-04 08:30,4,4.74,4.74,4.72,4.74,306
20131201|2013-03-04 09:00,4,4.74,4.74,4.68,4.73,252
20131201|2013-03-04 09:30,4,4.72,4.72,4.69,4.7,279
20131201|2013-03-04 10:00,4,4.69,4.69,4.65,4.67,546
20131201|2013-03-04 10:30,4,4.65,4.67,4.61,4.63,1086
20131201|2013-03-05 01:00,5,4.58,4.68,4.57,4.57,465
20131201|2013-03-05 01:30,5,4.59,4.61,4.52,4.61,727
20131201|2013-03-05 02:00,5,4.6,4.64,4.58,4.6,394
20131201|2013-03-05 02:30,5,4.6,4.6,4.58,4.58,109
20131201|2013-03-05 03:00,5,4.57,4.57,4.47,4.55,1749
20131201|2013-03-05 03:30,5,4.55,4.56,4.54,4.56,362
20131201|2013-03-05 04:00,5,4.55,4.58,4.53,4.56,1022
20131201|2013-03-05 04:30,5,4.57,4.59,4.57,4.58,522
20131201|2013-03-05 05:00,5,4.58,4.59,4.57,4.58,328
20131201|2013-03-05 05:30,5,4.57,4.59,4.52,4.52,699
20131201|2013-03-05 06:00,5,4.54,4.55,4.54,4.54,60
20131201|2013-03-05 06:30,5,4.54,4.55,4.52,4.53,173
20131201|2013-03-05 07:00,5,4.53,4.53,4.45,4.49,793
20131201|2013-03-05 07:30,5,4.47,4.51,4.46,4.49,350
20131201|2013-03-05 08:00,5,4.49,4.54,4.43,4.53,989
20131201|2013-03-05 08:30,5,4.53,4.55,4.52,4.54,503
20131201|2013-03-05 09:00,5,4.53,4.54,4.48,4.53,373
20131201|2013-03-05 09:30,5,4.53,4.53,4.37,4.42,882
20131201|2013-03-05 10:00,5,4.4,4.42,4.32,4.32,1085
20131201|2013-03-05 10:30,5,4.32,4.33,4.18,4.26,2559
20131201|2013-03-06 01:00,6,4.3,4.32,4.25,4.27,583
20131201|2013-03-06 01:30,6,4.29,4.3,4.27,4.28,199
20131201|2013-03-06 02:00,6,4.28,4.35,4.28,4.35,446
20131201|2013-03-06 02:30,6,4.33,4.34,4.3,4.33,649
20131201|2013-03-06 03:00,6,4.32,4.33,4.28,4.33,1489
20131201|2013-03-06 03:30,6,4.34,4.39,4.33,4.37,941
20131201|2013-03-06 04:00,6,4.38,4.44,4.36,4.42,776
20131201|2013-03-06 04:30,6,4.41,4.41,4.37,4.39,544
20131201|2013-03-06 05:00,6,4.4,4.47,4.4,4.45,363
20131201|2013-03-06 05:30,6,4.44,4.46,4.42,4.46,350
20131201|2013-03-06 06:00,6,4.46,4.46,4.4,4.43,442
20131201|2013-03-06 06:30,6,4.43,4.47,4.43,4.45,258
20131201|2013-03-06 07:00,6,4.44,4.44,4.4,4.44,474
20131201|2013-03-06 07:30,6,4.44,4.48,4.4,4.43,638
20131201|2013-03-06 08:00,6,4.44,4.46,4.42,4.44,298
20131201|2013-03-06 08:30,6,4.42,4.44,4.35,4.35,635
20131201|2013-03-06 09:00,6,4.34,4.45,4.33,4.33,1259
20131201|2013-03-06 09:30,6,4.34,4.38,4.31,4.33,259
20131201|2013-03-06 10:00,6,4.33,4.34,4.26,4.26,1037
20131201|2013-03-06 10:30,6,4.25,4.3,4.25,4.28,1294
20131201|2013-03-07 01:00,7,4.25,4.3,4.24,4.26,22
20131201|2013-03-07 01:30,7,4.28,4.28,4.19,4.23,735
20131201|2013-03-07 02:00,7,4.24,4.29,4.24,4.29,461
20131201|2013-03-07 02:30,7,4.28,4.28,4.2,4.22,398
20131201|2013-03-07 03:00,7,4.23,4.24,4.19,4.23,338
20131201|2013-03-07 03:30,7,4.23,4.23,4.17,4.19,683
20131201|2013-03-07 04:00,7,4.17,4.29,4.16,4.25,1385
20131201|2013-03-07 04:30,7,4.25,4.26,4.17,4.22,690
20131201|2013-03-07 05:00,7,4.22,4.22,4.19,4.2,118
20131201|2013-03-07 05:30,7,4.19,4.22,4.16,4.22,486
20131201|2013-03-07 06:00,7,4.21,4.23,4.17,4.23,140
20131201|2013-03-07 06:30,7,4.23,4.3,4.23,4.3,879
20131201|2013-03-07 07:00,7,4.29,4.4,4.27,4.36,1139
20131201|2013-03-07 07:30,7,4.36,4.36,4.28,4.3,342
20131201|2013-03-07 08:00,7,4.33,4.37,4.33,4.35,327
20131201|2013-03-07 08:30,7,4.36,4.36,4.26,4.3,221
20131201|2013-03-07 09:00,7,4.29,4.3,4.28,4.29,71
20131201|2013-03-07 09:30,7,4.28,4.33,4.23,4.33,706
20131201|2013-03-07 10:00,7,4.32,4.33,4.28,4.33,57
20131201|2013-03-07 10:30,7,4.33,4.34,4.27,4.29,1035
20131201|2013-03-08 01:00,8,4.3,4.32,4.27,4.27,116
20131201|2013-03-08 01:30,8,4.27,4.3,4.27,4.28,78
20131201|2013-03-08 02:00,8,4.28,4.31,4.28,4.31,45
20131201|2013-03-08 02:30,8,4.32,4.32,4.23,4.26,301
20131201|2013-03-08 03:00,8,4.24,4.24,4.13,4.17,1235
20131201|2013-03-08 03:30,8,4.15,4.23,4.13,4.2,1417
20131201|2013-03-08 04:00,8,4.22,4.28,4.2,4.28,962
20131201|2013-03-08 04:30,8,4.25,4.27,4.23,4.23,284
20131201|2013-03-08 05:00,8,4.23,4.25,4.22,4.24,224
20131201|2013-03-08 05:30,8,4.24,4.25,4.2,4.2,137
20131201|2013-03-08 06:00,8,4.22,4.25,4.22,4.25,89
20131201|2013-03-08 06:30,8,4.25,4.25,4.22,4.22,72
20131201|2013-03-08 07:00,8,4.22,4.22,4.17,4.22,562
20131201|2013-03-08 07:30,8,4.23,4.25,4.2,4.25,146
20131201|2013-03-08 08:00,8,4.24,4.25,4.18,4.2,455
20131201|2013-03-08 08:30,8,4.18,4.24,4.18,4.23,158
20131201|2013-03-08 09:00,8,4.22,4.27,4.22,4.26,678
20131201|2013-03-08 09:30,8,4.27,4.29,4.25,4.28,170
20131201|2013-03-08 10:00,8,4.27,4.29,4.25,4.25,86
20131201|2013-03-08 10:30,8,4.25,4.29,4.25,4.26,828
20131201|2013-03-11 02:00,11,4.29,4.29,4.11,4.2,857
20131201|2013-03-11 02:30,11,4.19,4.2,4.16,4.17,228
20131201|2013-03-11 03:00,11,4.17,4.17,4.15,4.17,73
20131201|2013-03-11 03:30,11,4.19,4.2,4.15,4.18,651
20131201|2013-03-11 04:00,11,4.18,4.19,4.16,4.19,129
20131201|2013-03-11 04:30,11,4.18,4.18,4.13,4.15,340
20131201|2013-03-11 05:00,11,4.15,4.16,4.06,4.12,1040
20131201|2013-03-11 05:30,11,4.11,4.12,4.05,4.09,1026
20131201|2013-03-11 06:00,11,4.09,4.09,4,4.04,2664
20131201|2013-03-11 06:30,11,4.03,4.04,3.97,4.02,576
20131201|2013-03-11 07:00,11,4.03,4.04,4.02,4.03,353
20131201|2013-03-11 07:30,11,4.04,4.04,4,4.01,445
20131201|2013-03-11 08:00,11,3.99,4,3.94,3.97,1203
20131201|2013-03-11 08:30,11,3.98,4.01,3.96,3.98,711
20131201|2013-03-11 09:00,11,3.98,3.98,3.94,3.98,404
20131201|2013-03-11 09:30,11,3.98,4,3.95,3.98,293
20131201|2013-03-11 10:00,11,3.98,4.05,3.97,4.04,453
20131201|2013-03-11 10:30,11,4.04,4.05,4.03,4.03,106
20131201|2013-03-11 11:00,11,4.03,4.04,3.95,4,246
20131201|2013-03-11 11:30,11,3.97,4,3.93,3.95,537
20131201|2013-03-12 02:00,12,3.98,4,3.9,3.92,587
20131201|2013-03-12 02:30,12,3.92,3.93,3.86,3.9,501
20131201|2013-03-12 03:00,12,3.9,3.93,3.89,3.92,546
20131201|2013-03-12 03:30,12,3.92,3.95,3.91,3.94,465
20131201|2013-03-12 04:00,12,3.94,3.95,3.89,3.91,332
20131201|2013-03-12 04:30,12,3.91,3.91,3.82,3.85,1123
20131201|2013-03-12 05:00,12,3.85,3.85,3.71,3.84,2678
20131201|2013-03-12 05:30,12,3.84,3.86,3.83,3.83,878
20131201|2013-03-12 06:00,12,3.82,3.86,3.82,3.86,213
20131201|2013-03-12 06:30,12,3.87,3.87,3.83,3.83,98
20131201|2013-03-12 07:00,12,3.83,3.84,3.81,3.81,353
20131201|2013-03-12 07:30,12,3.82,3.84,3.82,3.83,114
20131201|2013-03-12 08:00,12,3.84,3.84,3.83,3.83,39
20131201|2013-03-12 08:30,12,3.84,3.85,3.8,3.85,477
20131201|2013-03-12 09:00,12,3.81,3.83,3.72,3.82,1123
20131201|2013-03-12 09:30,12,3.81,3.84,3.79,3.8,146
20131201|2013-03-12 10:00,12,3.8,3.83,3.77,3.83,117
20131201|2013-03-12 10:30,12,3.8,3.82,3.8,3.82,56
20131201|2013-03-12 11:00,12,3.82,3.82,3.77,3.79,146
20131201|2013-03-12 11:30,12,3.77,3.77,3.72,3.73,832
20131201|2013-03-13 02:00,13,3.68,3.8,3.68,3.76,347
20131201|2013-03-13 02:30,13,3.76,3.79,3.75,3.79,486
20131201|2013-03-13 03:00,13,3.77,3.88,3.75,3.85,2303
20131201|2013-03-13 03:30,13,3.85,3.86,3.83,3.84,395
20131201|2013-03-13 04:00,13,3.84,3.84,3.73,3.77,1341
20131201|2013-03-13 04:30,13,3.79,3.8,3.75,3.78,200
20131201|2013-03-13 05:00,13,3.75,3.75,3.67,3.74,2261
20131201|2013-03-13 05:30,13,3.73,3.74,3.68,3.69,335
20131201|2013-03-13 06:00,13,3.7,3.71,3.63,3.66,668
20131201|2013-03-13 06:30,13,3.65,3.66,3.63,3.64,416
20131201|2013-03-13 07:00,13,3.63,3.65,3.63,3.63,20
20131201|2013-03-13 07:30,13,3.63,3.66,3.57,3.66,645
20131201|2013-03-13 08:00,13,3.65,3.66,3.6,3.61,134
20131201|2013-03-13 08:30,13,3.6,3.61,3.59,3.6,244
20131201|2013-03-13 09:00,13,3.59,3.59,3.45,3.53,2010
20131201|2013-03-13 09:30,13,3.52,3.57,3.52,3.55,362
20131201|2013-03-13 10:00,13,3.56,3.56,3.5,3.53,510
20131201|2013-03-13 10:30,13,3.51,3.54,3.51,3.52,146
20131201|2013-03-13 11:00,13,3.51,3.55,3.49,3.55,572
20131201|2013-03-13 11:30,13,3.53,3.56,3.49,3.49,545
20131201|2013-03-14 02:00,14,3.52,3.58,3.5,3.51,128
20131201|2013-03-14 02:30,14,3.51,3.54,3.45,3.48,745
20131201|2013-03-14 03:00,14,3.46,3.54,3.45,3.51,535
20131201|2013-03-14 03:30,14,3.51,3.51,3.45,3.48,310
20131201|2013-03-14 04:00,14,3.47,3.52,3.47,3.49,640
20131201|2013-03-14 04:30,14,3.5,3.54,3.48,3.51,627
20131201|2013-03-14 05:00,14,3.49,3.5,3.45,3.5,1307
20131201|2013-03-14 05:30,14,3.5,3.89,3.5,3.83,4276
20131201|2013-03-14 06:00,14,3.82,4.23,3.75,3.97,3600
20131201|2013-03-14 06:30,14,3.97,3.99,3.87,3.93,856
20131201|2013-03-14 07:00,14,3.93,3.98,3.9,3.94,635
20131201|2013-03-14 07:30,14,3.9,3.93,3.87,3.92,226
20131201|2013-03-14 08:00,14,3.9,3.96,3.89,3.94,300
20131201|2013-03-14 08:30,14,3.94,3.94,3.78,3.83,1252
20131201|2013-03-14 09:00,14,3.82,3.84,3.76,3.81,758
20131201|2013-03-14 09:30,14,3.8,3.83,3.8,3.82,152
20131201|2013-03-14 10:00,14,3.8,3.8,3.65,3.73,1576
20131201|2013-03-14 10:30,14,3.74,3.77,3.71,3.75,193
20131201|2013-03-14 11:00,14,3.75,3.76,3.69,3.75,403
20131201|2013-03-14 11:30,14,3.74,3.8,3.66,3.72,1537
20131201|2013-03-15 02:00,15,3.7,3.73,3.6,3.68,188
20131201|2013-03-15 02:30,15,3.7,3.7,3.56,3.65,386
20131201|2013-03-15 03:00,15,3.65,3.65,3.58,3.65,843
20131201|2013-03-15 03:30,15,3.64,3.67,3.64,3.66,232
20131201|2013-03-15 04:00,15,3.67,3.68,3.64,3.64,357
20131201|2013-03-15 04:30,15,3.65,3.66,3.6,3.65,808
20131201|2013-03-15 05:00,15,3.63,3.65,3.58,3.63,2194
20131201|2013-03-15 05:30,15,3.63,3.67,3.63,3.67,302
20131201|2013-03-15 06:00,15,3.67,3.75,3.64,3.72,741
20131201|2013-03-15 06:30,15,3.74,3.8,3.73,3.75,503
20131201|2013-03-15 07:00,15,3.75,3.78,3.72,3.74,389
20131201|2013-03-15 07:30,15,3.76,3.76,3.71,3.71,877
20131201|2013-03-15 08:00,15,3.71,3.78,3.71,3.78,424
20131201|2013-03-15 08:30,15,3.76,3.79,3.76,3.79,163
20131201|2013-03-15 09:00,15,3.79,3.83,3.73,3.76,1497
20131201|2013-03-15 09:30,15,3.75,3.77,3.75,3.77,130
20131201|2013-03-15 10:00,15,3.77,3.84,3.75,3.84,747
20131201|2013-03-15 10:30,15,3.8,3.8,3.78,3.8,65
20131201|2013-03-15 11:00,15,3.78,3.8,3.77,3.77,113
20131201|2013-03-15 11:30,15,3.77,3.79,3.77,3.77,502
20131201|2013-03-18 02:00,18,3.71,3.71,3.65,3.68,301
20131201|2013-03-18 02:30,18,3.68,3.68,3.57,3.62,1641
20131201|2013-03-18 03:00,18,3.62,3.62,3.58,3.58,273
20131201|2013-03-18 03:30,18,3.59,3.63,3.58,3.62,146
20131201|2013-03-18 04:00,18,3.62,3.64,3.61,3.64,253
20131201|2013-03-18 04:30,18,3.65,3.65,3.6,3.6,579
20131201|2013-03-18 05:00,18,3.6,3.61,3.53,3.57,1635
20131201|2013-03-18 05:30,18,3.57,3.59,3.57,3.59,186
20131201|2013-03-18 06:00,18,3.6,3.63,3.6,3.63,101
20131201|2013-03-18 06:30,18,3.63,3.64,3.61,3.62,221
20131201|2013-03-18 07:00,18,3.62,3.62,3.6,3.62,340
20131201|2013-03-18 07:30,18,3.63,3.63,3.62,3.62,165
20131201|2013-03-18 08:00,18,3.62,3.62,3.61,3.61,44
20131201|2013-03-18 08:30,18,3.61,3.61,3.55,3.55,414
20131201|2013-03-18 09:00,18,3.55,3.58,3.55,3.58,47
20131201|2013-03-18 09:30,18,3.58,3.68,3.58,3.6,1400
20131201|2013-03-18 10:00,18,3.59,3.62,3.59,3.62,43
20131201|2013-03-18 10:30,18,3.62,3.64,3.59,3.6,131
20131201|2013-03-18 11:00,18,3.62,3.63,3.57,3.6,379
20131201|2013-03-18 11:30,18,3.6,3.6,3.53,3.53,767
20131201|2013-03-19 02:00,19,3.48,3.55,3.45,3.5,702
20131201|2013-03-19 02:30,19,3.49,3.54,3.49,3.5,635
20131201|2013-03-19 03:00,19,3.5,3.54,3.48,3.51,381
20131201|2013-03-19 03:30,19,3.5,3.51,3.41,3.44,1569
20131201|2013-03-19 04:00,19,3.44,3.49,3.43,3.46,859
20131201|2013-03-19 04:30,19,3.43,3.47,3.41,3.47,507
20131201|2013-03-19 05:00,19,3.45,3.5,3.43,3.5,540
20131201|2013-03-19 05:30,19,3.5,3.5,3.44,3.47,477
20131201|2013-03-19 06:00,19,3.45,3.49,3.45,3.49,99
20131201|2013-03-19 06:30,19,3.47,3.49,3.45,3.47,255
20131201|2013-03-19 07:00,19,3.47,3.49,3.45,3.46,363
20131201|2013-03-19 07:30,19,3.47,3.48,3.47,3.47,40
20131201|2013-03-19 08:00,19,3.48,3.49,3.45,3.48,392
20131201|2013-03-19 08:30,19,3.46,3.49,3.44,3.49,444
20131201|2013-03-19 09:00,19,3.46,3.51,3.41,3.48,1476
20131201|2013-03-19 09:30,19,3.48,3.48,3.45,3.48,75
20131201|2013-03-19 10:00,19,3.49,3.51,3.49,3.51,335
20131201|2013-03-19 10:30,19,3.51,3.52,3.45,3.48,483
20131201|2013-03-19 11:00,19,3.48,3.51,3.48,3.51,212
20131201|2013-03-19 11:30,19,3.5,3.54,3.5,3.51,1042
20131201|2013-03-20 02:00,20,3.48,3.56,3.48,3.56,181
20131201|2013-03-20 02:30,20,3.57,3.68,3.57,3.6,851
20131201|2013-03-20 03:00,20,3.6,3.73,3.6,3.67,1085
20131201|2013-03-20 03:30,20,3.66,3.68,3.63,3.67,282
20131201|2013-03-20 04:00,20,3.67,3.67,3.64,3.64,127
20131201|2013-03-20 04:30,20,3.64,3.65,3.61,3.63,449
20131201|2013-03-20 05:00,20,3.64,3.65,3.57,3.65,598
20131201|2013-03-20 05:30,20,3.63,3.68,3.62,3.68,192
20131201|2013-03-20 06:00,20,3.68,3.69,3.67,3.69,301
20131201|2013-03-20 06:30,20,3.69,3.74,3.69,3.73,1106
20131201|2013-03-20 07:00,20,3.73,3.73,3.72,3.72,76
20131201|2013-03-20 07:30,20,3.72,3.72,3.7,3.7,164
20131201|2013-03-20 08:00,20,3.7,3.74,3.7,3.72,430
20131201|2013-03-20 08:30,20,3.73,3.76,3.73,3.74,927
20131201|2013-03-20 09:00,20,3.75,3.76,3.68,3.72,983
20131201|2013-03-20 09:30,20,3.71,3.75,3.67,3.67,1039
20131201|2013-03-20 10:00,20,3.7,3.76,3.7,3.74,1056
20131201|2013-03-20 10:30,20,3.74,3.79,3.73,3.77,877
20131201|2013-03-20 11:00,20,3.78,3.91,3.78,3.9,1660
20131201|2013-03-20 11:30,20,3.92,4,3.89,3.97,1748
20131201|2013-03-21 02:00,21,4.03,4.03,3.87,3.95,610
20131201|2013-03-21 02:30,21,3.93,3.94,3.92,3.93,150
20131201|2013-03-21 03:00,21,3.93,4.15,3.88,4.06,2930
20131201|2013-03-21 03:30,21,4.06,4.1,4.02,4.05,500
20131201|2013-03-21 04:00,21,4.04,4.05,4.03,4.05,296
20131201|2013-03-21 04:30,21,4.05,4.14,4.03,4.08,1018
20131201|2013-03-21 05:00,21,4.13,4.2,4.09,4.11,2268
20131201|2013-03-21 05:30,21,4.12,4.13,4.09,4.09,290
20131201|2013-03-21 06:00,21,4.1,4.17,4.1,4.15,219
20131201|2013-03-21 06:30,21,4.15,4.33,4.14,4.25,2331
20131201|2013-03-21 07:00,21,4.25,4.35,4.25,4.32,510
20131201|2013-03-21 07:30,21,4.32,4.39,4.31,4.36,882
20131201|2013-03-21 08:00,21,4.34,4.34,4.26,4.28,949
20131201|2013-03-21 08:30,21,4.28,4.34,4.25,4.34,425
20131201|2013-03-21 09:00,21,4.33,4.36,4.26,4.35,654
20131201|2013-03-21 09:30,21,4.35,4.37,4.31,4.37,462
20131201|2013-03-21 10:00,21,4.35,4.35,4.25,4.27,770
20131201|2013-03-21 10:30,21,4.3,4.55,4.29,4.51,1818
20131201|2013-03-21 11:00,21,4.51,4.53,4.48,4.5,559
20131201|2013-03-22 02:00,22,4.34,4.45,4.31,4.37,203
20131201|2013-03-22 02:30,22,4.37,4.53,4.36,4.53,1034
20131201|2013-03-22 03:00,22,4.52,4.52,4.45,4.45,462
20131201|2013-03-22 03:30,22,4.43,4.51,4.37,4.51,728
20131201|2013-03-22 04:00,22,4.48,4.48,4.44,4.47,191
20131201|2013-03-22 04:30,22,4.46,4.5,4.4,4.45,675
20131201|2013-03-22 05:00,22,4.44,4.44,4.3,4.3,2823
20131201|2013-03-22 05:30,22,4.29,4.29,4.22,4.28,794
20131201|2013-03-22 06:00,22,4.27,4.31,4.27,4.29,258
20131201|2013-03-22 06:30,22,4.29,4.32,4.27,4.28,362
20131201|2013-03-22 07:00,22,4.28,4.29,4.21,4.22,711
20131201|2013-03-22 07:30,22,4.22,4.27,4.2,4.27,308
20131201|2013-03-22 08:00,22,4.26,4.26,4.23,4.23,190
20131201|2013-03-22 08:30,22,4.23,4.29,4.23,4.25,17
20131201|2013-03-22 09:00,22,4.26,4.33,4.26,4.33,307
20131201|2013-03-22 09:30,22,4.33,4.34,4.27,4.28,564
20131201|2013-03-22 10:00,22,4.3,4.3,4.3,4.3,151
20131201|2013-03-22 10:30,22,4.31,4.32,4.29,4.3,223
20131201|2013-03-22 11:00,22,4.3,4.3,4.18,4.18,1032
20131201|2013-03-22 11:30,22,4.18,4.2,4.11,4.18,1582
20131201|2013-03-25 02:00,25,4.29,4.29,4.15,4.15,12
20131201|2013-03-25 02:30,25,4.18,4.25,4.18,4.2,528
20131201|2013-03-25 03:00,25,4.21,4.21,4.17,4.17,260
20131201|2013-03-25 03:30,25,4.19,4.2,4.17,4.2,276
20131201|2013-03-25 04:00,25,4.21,4.25,4.21,4.25,398
20131201|2013-03-25 04:30,25,4.24,4.25,4.2,4.23,797
20131201|2013-03-25 05:00,25,4.27,4.35,4.21,4.27,1568
20131201|2013-03-25 05:30,25,4.3,4.35,4.27,4.35,758
20131201|2013-03-25 06:00,25,4.35,4.39,4.35,4.37,523
20131201|2013-03-25 06:30,25,4.38,4.48,4.38,4.43,1492
20131201|2013-03-25 07:00,25,4.42,4.46,4.38,4.39,660
20131201|2013-03-25 07:30,25,4.42,4.43,4.38,4.4,170
20131201|2013-03-25 08:00,25,4.4,4.4,4.32,4.38,883
20131201|2013-03-25 08:30,25,4.36,4.4,4.36,4.39,404
20131201|2013-03-25 09:00,25,4.39,4.41,4.34,4.36,347
20131201|2013-03-25 09:30,25,4.34,4.4,4.34,4.39,280
20131201|2013-03-25 10:00,25,4.4,4.48,4.39,4.44,921
20131201|2013-03-25 10:30,25,4.45,4.59,4.44,4.58,1254
20131201|2013-03-25 11:00,25,4.58,4.59,4.47,4.59,719
20131201|2013-03-25 11:30,25,4.59,4.59,4.47,4.47,871
20131201|2013-03-26 02:00,26,4.46,4.46,4.4,4.42,116
20131201|2013-03-26 02:30,26,4.46,4.6,4.46,4.56,1947
20131201|2013-03-26 03:00,26,4.57,4.58,4.54,4.54,623
20131201|2013-03-26 03:30,26,4.54,4.57,4.51,4.57,348
20131201|2013-03-26 04:00,26,4.57,4.75,4.56,4.67,1603
20131201|2013-03-26 04:30,26,4.69,4.69,4.61,4.61,668
20131201|2013-03-26 05:00,26,4.61,4.76,4.58,4.71,1840
20131201|2013-03-26 05:30,26,4.72,4.77,4.72,4.76,557
20131201|2013-03-26 06:00,26,4.76,4.8,4.76,4.76,628
20131201|2013-03-26 06:30,26,4.79,4.9,4.76,4.81,1124
20131201|2013-03-26 07:00,26,4.81,4.84,4.73,4.74,675
20131201|2013-03-26 07:30,26,4.75,4.77,4.73,4.77,214
20131201|2013-03-26 08:00,26,4.76,4.82,4.76,4.8,243
20131201|2013-03-26 08:30,26,4.8,4.8,4.72,4.77,658
20131201|2013-03-26 09:00,26,4.79,4.82,4.59,4.64,1629
20131201|2013-03-26 09:30,26,4.65,4.7,4.61,4.69,678
20131201|2013-03-26 10:00,26,4.7,4.72,4.63,4.69,565
20131201|2013-03-26 10:30,26,4.69,4.7,4.63,4.64,405
20131201|2013-03-26 11:00,26,4.64,4.67,4.52,4.56,1967
20131201|2013-03-26 11:30,26,4.55,4.66,4.53,4.63,1559
20131201|2013-03-27 02:00,27,4.6,4.75,4.53,4.75,600
20131201|2013-03-27 02:30,27,4.75,4.81,4.73,4.79,402
20131201|2013-03-27 03:00,27,4.78,4.97,4.73,4.95,1662
20131201|2013-03-27 03:30,27,4.97,4.98,4.87,4.87,818
20131201|2013-03-27 04:00,27,4.9,4.95,4.88,4.9,194
20131201|2013-03-27 04:30,27,4.9,4.92,4.83,4.85,1295
20131201|2013-03-27 05:00,27,4.85,4.87,4.75,4.83,894
20131201|2013-03-27 05:30,27,4.84,4.85,4.75,4.77,810
20131201|2013-03-27 06:00,27,4.78,4.8,4.73,4.74,442
20131201|2013-03-27 06:30,27,4.74,4.75,4.68,4.69,427
20131201|2013-03-27 07:00,27,4.69,4.74,4.65,4.66,708
20131201|2013-03-27 07:30,27,4.66,4.71,4.65,4.67,449
20131201|2013-03-27 08:00,27,4.68,4.81,4.67,4.75,955
20131201|2013-03-27 08:30,27,4.75,4.75,4.7,4.75,494
20131201|2013-03-27 09:00,27,4.76,4.82,4.74,4.82,353
20131201|2013-03-27 09:30,27,4.83,4.84,4.74,4.8,424
20131201|2013-03-27 10:00,27,4.79,4.83,4.78,4.82,375
20131201|2013-03-27 10:30,27,4.82,4.97,4.82,4.97,2327
20131201|2013-03-27 11:00,27,4.96,5.02,4.92,5.02,1603
20131201|2013-03-27 11:30,27,5.03,5.04,4.92,4.93,1890
20131201|2013-03-28 02:00,28,4.87,5,4.86,4.92,380
20131201|2013-03-28 02:30,28,4.92,4.92,4.82,4.88,506
20131201|2013-03-28 03:00,28,4.86,4.93,4.8,4.88,1499
20131201|2013-03-28 03:30,28,4.89,4.9,4.84,4.85,302
20131201|2013-03-28 04:00,28,4.85,4.86,4.81,4.83,362
20131201|2013-03-28 04:30,28,4.83,4.84,4.79,4.82,608
20131201|2013-03-28 05:00,28,4.83,4.91,4.83,4.91,1036
20131201|2013-03-28 05:30,28,4.91,4.93,4.86,4.93,455
20131201|2013-03-28 06:00,28,4.93,4.93,4.91,4.93,240
20131201|2013-03-28 06:30,28,4.93,5,4.93,4.98,1665
20131201|2013-03-28 07:00,28,4.98,5.01,4.97,4.98,1038
20131201|2013-03-28 07:30,28,4.98,4.98,4.96,4.97,126
20131201|2013-03-28 08:00,28,4.97,5,4.95,5,396
20131201|2013-03-28 08:30,28,5,5.01,4.99,5.01,304
20131201|2013-03-28 09:00,28,5.01,5.02,4.98,4.99,245
20131201|2013-03-28 09:30,28,4.99,5.02,4.99,5.02,471
20131201|2013-03-28 10:00,28,5.01,5.02,4.99,5,300
20131201|2013-03-28 10:30,28,5.01,5.01,4.93,4.93,431
20131201|2013-03-28 11:00,28,4.95,4.95,4.75,4.75,1440
20131201|2013-03-28 11:30,28,4.77,4.87,4.75,4.78,998
20131201|2013-04-02 01:00,2,4.75,4.85,4.65,4.65,371
20131201|2013-04-02 01:30,2,4.69,4.72,4.65,4.7,322
20131201|2013-04-02 02:00,2,4.7,4.71,4.63,4.65,362
20131201|2013-04-02 02:30,2,4.65,4.66,4.64,4.65,180
20131201|2013-04-02 03:00,2,4.67,4.68,4.65,4.67,279
20131201|2013-04-02 03:30,2,4.66,4.66,4.57,4.6,647
20131201|2013-04-02 04:00,2,4.6,4.6,4.52,4.56,1261
20131201|2013-04-02 04:30,2,4.58,4.58,4.56,4.58,248
20131201|2013-04-02 05:00,2,4.56,4.64,4.56,4.62,616
20131201|2013-04-02 05:30,2,4.63,4.67,4.62,4.62,284
20131201|2013-04-02 06:00,2,4.61,4.61,4.6,4.6,241
20131201|2013-04-02 06:30,2,4.61,4.61,4.57,4.58,156
20131201|2013-04-02 07:00,2,4.6,4.66,4.6,4.66,173
20131201|2013-04-02 07:30,2,4.67,4.72,4.65,4.66,935
20131201|2013-04-02 08:00,2,4.66,4.72,4.66,4.69,90
20131201|2013-04-02 08:30,2,4.69,4.79,4.69,4.77,686
20131201|2013-04-02 09:00,2,4.79,4.79,4.73,4.75,433
20131201|2013-04-02 09:30,2,4.75,4.75,4.7,4.7,260
20131201|2013-04-02 10:00,2,4.7,4.93,4.69,4.92,1529
20131201|2013-04-02 10:30,2,4.92,4.98,4.9,4.98,1464
20131201|2013-04-03 01:00,3,5.02,5.12,4.96,5,795
20131201|2013-04-03 01:30,3,5,5.04,4.97,4.99,248
20131201|2013-04-03 02:00,3,5,5.06,5,5.06,792
20131201|2013-04-03 02:30,3,5.07,5.08,5.01,5.05,128
20131201|2013-04-03 03:00,3,5.04,5.1,5.04,5.1,1307
20131201|2013-04-03 03:30,3,5.1,5.13,5.04,5.04,533
20131201|2013-04-03 04:00,3,5.05,5.1,5.04,5.09,209
20131201|2013-04-03 04:30,3,5.09,5.09,5.06,5.06,76
20131201|2013-04-03 05:00,3,5.09,5.09,5.05,5.06,204
20131201|2013-04-03 05:30,3,5.06,5.06,5.02,5.06,367
20131201|2013-04-03 06:00,3,5.07,5.11,5.04,5.09,670
20131201|2013-04-03 06:30,3,5.11,5.12,5.04,5.04,218
20131201|2013-04-03 07:00,3,5.07,5.09,5.04,5.09,307
20131201|2013-04-03 07:30,3,5.09,5.15,5.08,5.12,561
20131201|2013-04-03 08:00,3,5.13,5.15,5.05,5.1,1026
20131201|2013-04-03 08:30,3,5.1,5.1,4.94,4.97,1877
20131201|2013-04-03 09:00,3,4.96,5.03,4.96,5.02,726
20131201|2013-04-03 09:30,3,5.01,5.01,4.97,4.98,489
20131201|2013-04-03 10:00,3,4.98,4.99,4.95,4.97,238
20131201|2013-04-03 10:30,3,4.97,4.98,4.9,4.9,2059
20131201|2013-04-04 01:00,4,4.93,4.94,4.87,4.93,482
20131201|2013-04-04 01:30,4,4.93,4.93,4.86,4.87,340
20131201|2013-04-04 02:00,4,4.86,4.86,4.8,4.84,743
20131201|2013-04-04 02:30,4,4.85,4.88,4.84,4.87,302
20131201|2013-04-04 03:00,4,4.86,4.87,4.81,4.83,362
20131201|2013-04-04 03:30,4,4.82,4.83,4.78,4.83,956
20131201|2013-04-04 04:00,4,4.84,4.87,4.78,4.86,1356
20131201|2013-04-04 04:30,4,4.85,4.85,4.8,4.84,196
20131201|2013-04-04 05:00,4,4.84,4.86,4.84,4.84,268
20131201|2013-04-04 05:30,4,4.85,4.99,4.85,4.94,1463
20131201|2013-04-04 06:00,4,4.95,5.04,4.95,4.99,548
20131201|2013-04-04 06:30,4,4.99,5.08,4.99,5.04,1023
20131201|2013-04-04 07:00,4,5.04,5.08,5.04,5.04,300
20131201|2013-04-04 07:30,4,5.05,5.08,4.97,4.97,429
20131201|2013-04-04 08:00,4,4.97,5.08,4.94,5.03,361
20131201|2013-04-04 08:30,4,5.02,5.02,5.01,5.01,73
20131201|2013-04-04 09:00,4,5.03,5.03,4.95,4.96,470
20131201|2013-04-04 09:30,4,4.96,5.01,4.95,5,235
20131201|2013-04-04 10:00,4,5.01,5.1,5.01,5.07,1329
20131201|2013-04-04 10:30,4,5.06,5.07,4.99,5.03,1327
20131201|2013-04-05 01:00,5,5,5.04,4.99,5.04,124
20131201|2013-04-05 01:30,5,5.04,5.07,5,5.04,270
20131201|2013-04-05 02:00,5,5.07,5.09,5.04,5.04,213
20131201|2013-04-05 02:30,5,5.04,5.14,5.04,5.11,598
20131201|2013-04-05 03:00,5,5.11,5.13,5.07,5.1,581
20131201|2013-04-05 03:30,5,5.08,5.18,5.08,5.16,1010
20131201|2013-04-05 04:00,5,5.16,5.23,5.13,5.2,1623
20131201|2013-04-05 04:30,5,5.2,5.22,5.18,5.2,142
20131201|2013-04-05 05:00,5,5.19,5.21,5.17,5.17,338
20131201|2013-04-05 05:30,5,5.17,5.2,5.14,5.17,453
20131201|2013-04-05 06:00,5,5.16,5.16,5.1,5.13,559
20131201|2013-04-05 06:30,5,5.13,5.15,5.11,5.11,157
20131201|2013-04-05 07:00,5,5.11,5.13,5.11,5.13,223
20131201|2013-04-05 07:30,5,5.12,5.13,5.08,5.13,1137
20131201|2013-04-05 08:00,5,5.13,5.16,5.12,5.15,234
20131201|2013-04-05 08:30,5,5.15,5.15,5.1,5.1,651
20131201|2013-04-05 09:00,5,5.1,5.11,5.09,5.11,88
20131201|2013-04-05 09:30,5,5.12,5.15,5.11,5.14,206
20131201|2013-04-05 10:00,5,5.13,5.2,5.13,5.16,623
20131201|2013-04-05 10:30,5,5.16,5.23,5.16,5.18,1496
20131201|2013-04-08 01:00,8,5.24,5.25,5.01,5.08,774
20131201|2013-04-08 01:30,8,5.06,5.13,5.06,5.11,487
20131201|2013-04-08 02:00,8,5.11,5.14,5.09,5.11,199
20131201|2013-04-08 02:30,8,5.12,5.13,5.12,5.13,25
20131201|2013-04-08 03:00,8,5.13,5.16,5.11,5.15,242
20131201|2013-04-08 03:30,8,5.17,5.19,5.1,5.12,467
20131201|2013-04-08 04:00,8,5.13,5.13,5.09,5.11,737
20131201|2013-04-08 04:30,8,5.11,5.14,5.1,5.12,97
20131201|2013-04-08 05:00,8,5.1,5.11,5.09,5.11,358
20131201|2013-04-08 05:30,8,5.11,5.13,5.11,5.12,213
20131201|2013-04-08 06:00,8,5.12,5.12,5.09,5.12,329
20131201|2013-04-08 06:30,8,5.11,5.12,5.11,5.12,256
20131201|2013-04-08 07:00,8,5.12,5.13,5.12,5.13,138
20131201|2013-04-08 07:30,8,5.12,5.18,5.11,5.17,1143
20131201|2013-04-08 08:00,8,5.18,5.21,5.17,5.19,978
20131201|2013-04-08 08:30,8,5.19,5.21,5.14,5.21,682
20131201|2013-04-08 09:00,8,5.21,5.22,5.18,5.18,217
20131201|2013-04-08 09:30,8,5.2,5.23,5.2,5.23,544
20131201|2013-04-08 10:00,8,5.23,5.23,5.2,5.22,61
20131201|2013-04-08 10:30,8,5.23,5.27,5.18,5.2,2189
20131201|2013-04-09 01:00,9,5.24,5.24,5.13,5.15,70
20131201|2013-04-09 01:30,9,5.19,5.2,5.14,5.18,335
20131201|2013-04-09 02:00,9,5.18,5.19,5.13,5.15,886
20131201|2013-04-09 02:30,9,5.15,5.15,5.03,5.06,1823
20131201|2013-04-09 03:00,9,5.07,5.12,5.04,5.06,644
20131201|2013-04-09 03:30,9,5.05,5.08,5.05,5.05,369
20131201|2013-04-09 04:00,9,5.06,5.06,4.95,5.04,1719
20131201|2013-04-09 04:30,9,5.04,5.06,5.03,5.03,254
20131201|2013-04-09 05:00,9,5.03,5.03,4.66,4.7,4167
20131201|2013-04-09 05:30,9,4.7,4.87,4.7,4.86,1468
20131201|2013-04-09 06:00,9,4.85,4.88,4.82,4.87,669
20131201|2013-04-09 06:30,9,4.87,4.89,4.85,4.89,661
20131201|2013-04-09 07:00,9,4.88,4.9,4.87,4.89,253
20131201|2013-04-09 07:30,9,4.89,4.89,4.84,4.84,403
20131201|2013-04-09 08:00,9,4.84,4.93,4.84,4.91,829
20131201|2013-04-09 08:30,9,4.89,4.9,4.8,4.87,1682
20131201|2013-04-09 09:00,9,4.87,4.92,4.87,4.91,401
20131201|2013-04-09 09:30,9,4.9,4.93,4.9,4.92,326
20131201|2013-04-09 10:00,9,4.92,4.92,4.75,4.8,1770
20131201|2013-04-09 10:30,9,4.79,4.87,4.73,4.73,1812
20131201|2013-04-10 01:00,10,4.84,4.84,4.64,4.75,658
20131201|2013-04-10 01:30,10,4.73,4.81,4.73,4.76,1038
20131201|2013-04-10 02:00,10,4.79,4.8,4.77,4.78,279
20131201|2013-04-10 02:30,10,4.78,4.82,4.78,4.81,271
20131201|2013-04-10 03:00,10,4.81,4.81,4.72,4.76,663
20131201|2013-04-10 03:30,10,4.76,4.78,4.69,4.73,1455
20131201|2013-04-10 04:00,10,4.72,4.76,4.68,4.76,1201
20131201|2013-04-10 04:30,10,4.75,4.81,4.75,4.8,459
20131201|2013-04-10 05:00,10,4.8,4.89,4.8,4.88,976
20131201|2013-04-10 05:30,10,4.89,4.89,4.84,4.85,395
20131201|2013-04-10 06:00,10,4.85,4.86,4.85,4.85,42
20131201|2013-04-10 06:30,10,4.86,4.87,4.84,4.84,92
20131201|2013-04-10 07:00,10,4.87,4.87,4.64,4.64,2044
20131201|2013-04-10 07:30,10,4.63,4.68,4.55,4.61,1640
20131201|2013-04-10 08:00,10,4.64,4.67,4.61,4.66,641
20131201|2013-04-10 08:30,10,4.66,4.68,4.62,4.65,482
20131201|2013-04-10 09:00,10,4.65,4.66,4.46,4.5,1321
20131201|2013-04-10 09:30,10,4.48,4.52,4.36,4.5,2188
20131201|2013-04-10 10:00,10,4.49,4.5,4.42,4.46,505
20131201|2013-04-10 10:30,10,4.46,4.46,4.26,4.39,1887
20131201|2013-04-11 01:00,11,4.4,4.47,4.35,4.47,753
20131201|2013-04-11 01:30,11,4.45,4.45,4.41,4.43,203
20131201|2013-04-11 02:00,11,4.43,4.48,4.43,4.48,492
20131201|2013-04-11 02:30,11,4.48,4.58,4.48,4.48,2097
20131201|2013-04-11 03:00,11,4.49,4.53,4.49,4.53,527
20131201|2013-04-11 03:30,11,4.51,4.52,4.44,4.46,640
20131201|2013-04-11 04:00,11,4.46,4.51,4.39,4.47,1855
20131201|2013-04-11 04:30,11,4.47,4.49,4.32,4.45,1408
20131201|2013-04-11 05:00,11,4.43,4.44,4.43,4.43,68
20131201|2013-04-11 05:30,11,4.44,4.45,4.35,4.36,560
20131201|2013-04-11 06:00,11,4.36,4.38,4.34,4.36,124
20131201|2013-04-11 06:30,11,4.36,4.36,4.22,4.3,1716
20131201|2013-04-11 07:00,11,4.3,4.36,4.29,4.34,154
20131201|2013-04-11 07:30,11,4.34,4.4,4.27,4.4,997
20131201|2013-04-11 08:00,11,4.39,4.4,4.34,4.39,154
20131201|2013-04-11 08:30,11,4.4,4.42,4.35,4.4,329
20131201|2013-04-11 09:00,11,4.39,4.39,4.33,4.36,93
20131201|2013-04-11 09:30,11,4.37,4.37,4.32,4.35,307
20131201|2013-04-11 10:00,11,4.33,4.34,4.31,4.31,72
20131201|2013-04-11 10:30,11,4.32,4.37,4.29,4.36,608
20131201|2013-04-12 01:00,12,4.35,4.44,4.27,4.42,208
20131201|2013-04-12 01:30,12,4.4,4.53,4.4,4.52,962
20131201|2013-04-12 02:00,12,4.51,4.53,4.46,4.47,451
20131201|2013-04-12 02:30,12,4.46,4.53,4.44,4.49,472
20131201|2013-04-12 03:00,12,4.49,4.55,4.45,4.53,1097
20131201|2013-04-12 03:30,12,4.53,4.53,4.46,4.47,756
20131201|2013-04-12 04:00,12,4.47,4.53,4.45,4.46,704
20131201|2013-04-12 04:30,12,4.44,4.47,4.43,4.43,192
20131201|2013-04-12 05:00,12,4.43,4.48,4.41,4.48,195
20131201|2013-04-12 05:30,12,4.47,4.49,4.46,4.49,145
20131201|2013-04-12 06:00,12,4.49,4.49,4.47,4.48,102
20131201|2013-04-12 06:30,12,4.48,4.48,4.42,4.47,435
20131201|2013-04-12 07:00,12,4.43,4.5,4.43,4.44,430
20131201|2013-04-12 07:30,12,4.46,4.58,4.44,4.58,1104
20131201|2013-04-12 08:00,12,4.58,4.58,4.54,4.54,385
20131201|2013-04-12 08:30,12,4.53,4.57,4.53,4.54,192
20131201|2013-04-12 09:00,12,4.56,4.58,4.54,4.55,524
20131201|2013-04-12 09:30,12,4.58,4.75,4.58,4.72,1043
20131201|2013-04-12 10:00,12,4.75,4.84,4.73,4.82,867
20131201|2013-04-12 10:30,12,4.8,4.8,4.73,4.74,634
20131201|2013-04-15 01:00,15,4.74,4.74,4.52,4.7,162
20131201|2013-04-15 01:30,15,4.74,4.98,4.74,4.9,827
20131201|2013-04-15 02:00,15,4.88,4.88,4.76,4.84,180
20131201|2013-04-15 02:30,15,4.83,4.94,4.82,4.89,584
20131201|2013-04-15 03:00,15,4.87,4.88,4.77,4.79,689
20131201|2013-04-15 03:30,15,4.8,4.85,4.78,4.78,675
20131201|2013-04-15 04:00,15,4.78,4.83,4.78,4.8,289
20131201|2013-04-15 04:30,15,4.79,4.85,4.75,4.85,732
20131201|2013-04-15 05:00,15,4.85,4.89,4.85,4.85,303
20131201|2013-04-15 05:30,15,4.84,4.86,4.84,4.86,56
20131201|2013-04-15 06:00,15,4.84,4.85,4.83,4.85,37
20131201|2013-04-15 06:30,15,4.84,4.84,4.76,4.81,323
20131201|2013-04-15 07:00,15,4.78,4.8,4.78,4.8,266
20131201|2013-04-15 07:30,15,4.8,4.9,4.79,4.89,404
20131201|2013-04-15 08:00,15,4.89,4.89,4.84,4.85,201
20131201|2013-04-15 08:30,15,4.82,4.85,4.8,4.85,254
20131201|2013-04-15 09:00,15,4.85,4.85,4.83,4.84,206
20131201|2013-04-15 09:30,15,4.83,4.84,4.79,4.8,390
20131201|2013-04-15 10:00,15,4.8,4.8,4.63,4.71,1036
20131201|2013-04-15 10:30,15,4.71,4.81,4.66,4.81,1003
20131201|2013-04-16 01:00,16,4.79,4.95,4.7,4.9,637
20131201|2013-04-16 01:30,16,4.9,4.9,4.85,4.86,123
20131201|2013-04-16 02:00,16,4.87,4.87,4.84,4.84,133
20131201|2013-04-16 02:30,16,4.86,4.91,4.85,4.86,496
20131201|2013-04-16 03:00,16,4.86,4.86,4.83,4.86,385
20131201|2013-04-16 03:30,16,4.85,4.85,4.77,4.78,1049
20131201|2013-04-16 04:00,16,4.78,4.83,4.74,4.82,1322
20131201|2013-04-16 04:30,16,4.79,4.79,3.79,4.49,3980
20131201|2013-04-16 05:00,16,4.45,4.52,4.22,4.29,1583
20131201|2013-04-16 05:30,16,4.28,4.28,2.63,3.02,10998
20131201|2013-04-16 06:00,16,3.03,3.3,2.97,3.1,5644
20131201|2013-04-16 06:30,16,3.1,3.2,3.08,3.14,1867
20131201|2013-04-16 07:00,16,3.14,3.25,3.11,3.16,1500
20131201|2013-04-16 07:30,16,3.16,3.29,3.16,3.24,1170
20131201|2013-04-16 08:00,16,3.24,3.25,3.15,3.22,1207
20131201|2013-04-16 08:30,16,3.21,3.3,3.2,3.26,742
20131201|2013-04-16 09:00,16,3.26,3.26,3.13,3.19,494
20131201|2013-04-16 09:30,16,3.19,3.26,3.19,3.26,244
20131201|2013-04-16 10:00,16,3.24,3.26,3.18,3.18,424
20131201|2013-04-16 10:30,16,3.18,3.19,3.03,3.12,1822
20131201|2013-04-17 01:00,17,3.12,3.12,2.85,2.95,1449
20131201|2013-04-17 01:30,17,2.96,3.1,2.95,3.03,1756
20131201|2013-04-17 02:00,17,3.03,3.06,2.98,3.05,561
20131201|2013-04-17 02:30,17,3.06,3.09,3.02,3.02,565
20131201|2013-04-17 03:00,17,3.02,3.05,2.97,2.97,1208
20131201|2013-04-17 03:30,17,2.98,3.01,2.91,2.97,1619
20131201|2013-04-17 04:00,17,2.95,2.97,2.95,2.95,546
20131201|2013-04-17 04:30,17,2.94,2.96,2.81,2.85,2910
20131201|2013-04-17 05:00,17,2.84,2.86,2.7,2.73,2017
20131201|2013-04-17 05:30,17,2.7,2.74,2.66,2.68,1516
20131201|2013-04-17 06:00,17,2.68,2.75,2.66,2.74,1137
20131201|2013-04-17 06:30,17,2.71,2.73,2.68,2.71,201
20131201|2013-04-17 07:00,17,2.68,2.71,2.63,2.64,2192
20131201|2013-04-17 07:30,17,2.64,2.7,2.5,2.57,2652
20131201|2013-04-17 08:00,17,2.59,2.63,2.46,2.6,2178
20131201|2013-04-17 08:30,17,2.64,2.71,2.58,2.71,584
20131201|2013-04-17 09:00,17,2.71,2.72,2.62,2.66,979
20131201|2013-04-17 09:30,17,2.63,2.85,2.63,2.69,1231
20131201|2013-04-17 10:00,17,2.7,2.8,2.7,2.8,1125
20131201|2013-04-17 10:30,17,2.82,2.83,2.71,2.78,1094
20131201|2013-04-18 01:00,18,2.7,2.89,2.7,2.8,1308
20131201|2013-04-18 01:30,18,2.8,2.85,2.79,2.84,632
20131201|2013-04-18 02:00,18,2.82,2.84,2.73,2.79,545
20131201|2013-04-18 02:30,18,2.78,2.79,2.73,2.77,680
20131201|2013-04-18 03:00,18,2.77,2.79,2.63,2.71,1513
20131201|2013-04-18 03:30,18,2.71,2.77,2.7,2.74,1142
20131201|2013-04-18 04:00,18,2.73,2.89,2.73,2.85,2375
20131201|2013-04-18 04:30,18,2.82,2.85,2.79,2.85,569
20131201|2013-04-18 05:00,18,2.85,3.06,2.85,2.96,3545
20131201|2013-04-18 05:30,18,2.96,3.04,2.91,2.97,1741
20131201|2013-04-18 06:00,18,2.95,2.95,2.92,2.94,484
20131201|2013-04-18 06:30,18,2.93,2.97,2.9,2.91,660
20131201|2013-04-18 07:00,18,2.9,2.92,2.85,2.92,1450
20131201|2013-04-18 07:30,18,2.92,3.04,2.92,3,1478
20131201|2013-04-18 08:00,18,3.01,3.02,2.96,2.97,610
20131201|2013-04-18 08:30,18,2.96,2.97,2.93,2.93,484
20131201|2013-04-18 09:00,18,2.93,3.09,2.93,3.03,745
20131201|2013-04-18 09:30,18,3.03,3.04,2.98,2.99,196
20131201|2013-04-18 10:00,18,2.98,3.04,2.96,3.04,131
20131201|2013-04-18 10:30,18,3.02,3.1,2.99,3.1,796
20131201|2013-04-19 01:00,19,3.15,3.4,3.1,3.32,1912
20131201|2013-04-19 01:30,19,3.34,3.43,3.31,3.36,1820
20131201|2013-04-19 02:00,19,3.36,3.38,3.29,3.32,884
20131201|2013-04-19 02:30,19,3.32,3.43,3.32,3.36,391
20131201|2013-04-19 03:00,19,3.35,3.37,3.27,3.27,592
20131201|2013-04-19 03:30,19,3.29,3.29,3.22,3.27,613
20131201|2013-04-19 04:00,19,3.29,3.3,3.09,3.14,2155
20131201|2013-04-19 04:30,19,3.13,3.13,3.07,3.09,589
20131201|2013-04-19 05:00,19,3.09,3.09,2.98,2.99,1054
20131201|2013-04-19 05:30,19,3,3.11,2.99,3.05,732
20131201|2013-04-19 06:00,19,3.06,3.16,3.04,3.16,572
20131201|2013-04-19 06:30,19,3.15,3.25,3.15,3.25,929
20131201|2013-04-19 07:00,19,3.24,3.26,3.16,3.21,285
20131201|2013-04-19 07:30,19,3.23,3.28,3.23,3.24,165
20131201|2013-04-19 08:00,19,3.23,3.23,3.17,3.22,253
20131201|2013-04-19 08:30,19,3.21,3.25,3.2,3.24,305
20131201|2013-04-19 09:00,19,3.23,3.24,3.18,3.19,363
20131201|2013-04-19 09:30,19,3.17,3.18,3.11,3.16,161
20131201|2013-04-19 10:00,19,3.15,3.15,3.12,3.14,214
20131201|2013-04-19 10:30,19,3.14,3.22,3.08,3.08,361
20131201|2013-04-22 01:00,22,3.05,3.18,3.02,3.07,448
20131201|2013-04-22 01:30,22,3.08,3.1,2.96,2.98,819
20131201|2013-04-22 02:00,22,2.99,3.02,2.99,2.99,507
20131201|2013-04-22 02:30,22,2.98,2.98,2.82,2.9,1180
20131201|2013-04-22 03:00,22,2.89,2.92,2.87,2.89,391
20131201|2013-04-22 03:30,22,2.89,2.9,2.84,2.85,411
20131201|2013-04-22 04:00,22,2.87,2.92,2.83,2.91,915
20131201|2013-04-22 04:30,22,2.92,2.92,2.88,2.9,231
20131201|2013-04-22 05:00,22,2.89,2.89,2.85,2.85,148
20131201|2013-04-22 05:30,22,2.87,2.87,2.85,2.85,182
20131201|2013-04-22 06:00,22,2.87,2.92,2.87,2.9,350
20131201|2013-04-22 06:30,22,2.91,2.93,2.9,2.92,61
20131201|2013-04-22 07:00,22,2.9,2.95,2.9,2.95,1096
20131201|2013-04-22 07:30,22,2.94,2.94,2.89,2.92,379
20131201|2013-04-22 08:00,22,2.91,2.93,2.86,2.87,392
20131201|2013-04-22 08:30,22,2.87,2.89,2.86,2.89,349
20131201|2013-04-22 09:00,22,2.89,2.9,2.89,2.9,130
20131201|2013-04-22 09:30,22,2.89,2.95,2.89,2.93,592
20131201|2013-04-22 10:00,22,2.93,2.95,2.89,2.9,384
20131201|2013-04-22 10:30,22,2.89,2.93,2.86,2.88,1105
20131201|2013-04-23 01:00,23,2.82,2.88,2.77,2.81,754
20131201|2013-04-23 01:30,23,2.82,2.87,2.82,2.84,388
20131201|2013-04-23 02:00,23,2.86,2.88,2.78,2.86,1161
20131201|2013-04-23 02:30,23,2.86,2.86,2.73,2.81,1702
20131201|2013-04-23 03:00,23,2.8,2.8,2.71,2.73,1233
20131201|2013-04-23 03:30,23,2.74,2.75,2.72,2.74,745
20131201|2013-04-23 04:00,23,2.73,2.79,2.73,2.79,655
20131201|2013-04-23 04:30,23,2.79,2.79,2.77,2.79,310
20131201|2013-04-23 05:00,23,2.79,2.82,2.78,2.81,591
20131201|2013-04-23 05:30,23,2.82,2.9,2.82,2.87,1263
20131201|2013-04-23 06:00,23,2.88,2.93,2.86,2.88,1069
20131201|2013-04-23 06:30,23,2.87,2.92,2.87,2.91,511
20131201|2013-04-23 07:00,23,2.91,2.95,2.9,2.9,1039
20131201|2013-04-23 07:30,23,2.9,2.9,2.85,2.86,442
20131201|2013-04-23 08:00,23,2.86,3.03,2.84,2.99,2164
20131201|2013-04-23 08:30,23,2.98,3.08,2.98,3.04,971
20131201|2013-04-23 09:00,23,3.05,3.12,3.05,3.12,831
20131201|2013-04-23 09:30,23,3.12,3.2,3.09,3.16,1153
20131201|2013-04-23 10:00,23,3.15,3.15,3.1,3.1,444
20131201|2013-04-23 10:30,23,3.11,3.15,3.03,3.11,1231
20131201|2013-04-24 01:00,24,3.14,3.14,3.05,3.06,748
20131201|2013-04-24 01:30,24,3.06,3.11,3.05,3.1,456
20131201|2013-04-24 02:00,24,3.1,3.1,3.06,3.06,403
20131201|2013-04-24 02:30,24,3.06,3.06,3.01,3.06,435
20131201|2013-04-24 03:00,24,3.03,3.08,2.98,3,743
20131201|2013-04-24 03:30,24,2.99,2.99,2.94,2.97,861
20131201|2013-04-24 04:00,24,2.98,3.09,2.98,3.04,1256
20131201|2013-04-24 04:30,24,3.04,3.07,3.04,3.06,71
20131201|2013-04-24 05:00,24,3.06,3.08,3.04,3.04,749
20131201|2013-04-24 05:30,24,3.07,3.08,2.98,2.99,797
20131201|2013-04-24 06:00,24,2.99,3.03,2.99,3,190
20131201|2013-04-24 06:30,24,3,3.06,3,3.05,368
20131201|2013-04-24 07:00,24,3.06,3.07,3.02,3.02,162
20131201|2013-04-24 07:30,24,3.04,3.04,3.01,3.01,146
20131201|2013-04-24 08:00,24,3,3.12,2.99,3.1,1077
20131201|2013-04-24 08:30,24,3.09,3.13,3.03,3.06,935
20131201|2013-04-24 09:00,24,3.06,3.07,3.06,3.07,99
20131201|2013-04-24 09:30,24,3.08,3.14,3.08,3.1,405
20131201|2013-04-24 10:00,24,3.08,3.09,3.05,3.08,183
20131201|2013-04-24 10:30,24,3.08,3.09,3,3.03,994
20131201|2013-04-25 01:00,25,3,3,2.92,2.95,358
20131201|2013-04-25 01:30,25,2.95,3.02,2.95,2.97,343
20131201|2013-04-25 02:00,25,2.97,2.97,2.89,2.94,1022
20131201|2013-04-25 02:30,25,2.94,2.94,2.92,2.92,306
20131201|2013-04-25 03:00,25,2.92,2.98,2.86,2.97,1883
20131201|2013-04-25 03:30,25,2.98,3,2.92,2.97,1330
20131201|2013-04-25 04:00,25,2.98,3.09,2.95,3.06,2098
20131201|2013-04-25 04:30,25,3.07,3.15,3.05,3.07,1214
20131201|2013-04-25 05:00,25,3.09,3.1,3.07,3.07,323
20131201|2013-04-25 05:30,25,3.07,3.17,3.07,3.16,670
20131201|2013-04-25 06:00,25,3.16,3.17,3.1,3.1,169
20131201|2013-04-25 06:30,25,3.1,3.14,3.07,3.13,439
20131201|2013-04-25 07:00,25,3.15,3.15,3.07,3.09,544
20131201|2013-04-25 07:30,25,3.08,3.12,3.07,3.07,786
20131201|2013-04-25 08:00,25,3.09,3.09,2.98,3,2194
20131201|2013-04-25 08:30,25,2.99,3.06,2.99,3.04,438
20131201|2013-04-25 09:00,25,3.04,3.04,2.93,2.97,727
20131201|2013-04-25 09:30,25,2.98,2.98,2.92,2.98,328
20131201|2013-04-25 10:00,25,2.97,2.98,2.93,2.98,512
20131201|2013-04-25 10:30,25,2.98,3,2.96,2.96,1295
20131201|2013-04-26 01:00,26,3,3,2.93,2.95,56
20131201|2013-04-26 01:30,26,2.95,2.96,2.93,2.94,288
20131201|2013-04-26 02:00,26,2.94,2.95,2.9,2.93,397
20131201|2013-04-26 02:30,26,2.93,2.98,2.88,2.98,1034
20131201|2013-04-26 03:00,26,2.96,2.97,2.95,2.97,198
20131201|2013-04-26 03:30,26,2.95,2.97,2.93,2.97,326
20131201|2013-04-26 04:00,26,2.98,3.09,2.98,3.04,2983
20131201|2013-04-26 04:30,26,3.04,3.1,3.04,3.1,512
20131201|2013-04-26 05:00,26,3.09,3.11,3.09,3.09,273
20131201|2013-04-26 05:30,26,3.07,3.07,3.04,3.07,191
20131201|2013-04-26 06:00,26,3.05,3.11,3.05,3.08,606
20131201|2013-04-26 06:30,26,3.08,3.08,3.03,3.06,432
20131201|2013-04-26 07:00,26,3.04,3.08,3.03,3.07,201
20131201|2013-04-26 07:30,26,3.06,3.1,3.04,3.1,520
20131201|2013-04-26 08:00,26,3.1,3.1,3.06,3.06,124
20131201|2013-04-26 08:30,26,3.07,3.14,3.06,3.14,875
20131201|2013-04-26 09:00,26,3.13,3.15,3.08,3.13,463
20131201|2013-04-26 09:30,26,3.13,3.16,3.13,3.14,844
20131201|2013-04-26 10:00,26,3.11,3.13,3.1,3.1,129
20131201|2013-04-26 10:30,26,3.1,3.14,3.07,3.07,607
20131201|2013-04-26 11:00,26,3.11,3.11,3.11,3.11,1
20131201|2013-04-29 01:00,29,3.05,3.06,3.05,3.06,62
20131201|2013-04-29 01:30,29,3.08,3.11,3.08,3.11,182
20131201|2013-04-29 02:00,29,3.11,3.17,3.11,3.15,559
20131201|2013-04-29 02:30,29,3.14,3.16,3.14,3.14,171
20131201|2013-04-29 03:00,29,3.13,3.14,3.1,3.1,179
20131201|2013-04-29 03:30,29,3.11,3.16,3.11,3.13,417
20131201|2013-04-29 04:00,29,3.16,3.17,3.1,3.15,1503
20131201|2013-04-29 04:30,29,3.15,3.15,3.13,3.13,36
20131201|2013-04-29 05:00,29,3.13,3.16,3.13,3.15,104
20131201|2013-04-29 05:30,29,3.16,3.23,3.15,3.2,961
20131201|2013-04-29 06:00,29,3.21,3.22,3.2,3.22,272
20131201|2013-04-29 06:30,29,3.22,3.3,3.2,3.3,995
20131201|2013-04-29 07:00,29,3.3,3.33,3.26,3.32,464
20131201|2013-04-29 07:30,29,3.31,3.31,3.26,3.26,405
20131201|2013-04-29 08:00,29,3.27,3.28,3.27,3.28,148
20131201|2013-04-29 08:30,29,3.28,3.3,3.27,3.29,456
20131201|2013-04-29 09:00,29,3.3,3.35,3.29,3.35,509
20131201|2013-04-29 09:30,29,3.33,3.35,3.3,3.35,244
20131201|2013-04-29 10:00,29,3.35,3.35,3.29,3.31,266
20131201|2013-04-29 10:30,29,3.31,3.36,3.3,3.3,917
20131201|2013-04-30 06:00,30,3.29,3.29,3.26,3.26,194
20131201|2013-04-30 06:30,30,3.26,3.27,3.24,3.24,372
20131201|2013-04-30 07:00,30,3.25,3.26,3.22,3.23,360
20131201|2013-04-30 07:30,30,3.23,3.3,3.23,3.3,183
20131201|2013-04-30 08:00,30,3.3,3.3,3.24,3.26,131
20131201|2013-04-30 08:30,30,3.26,3.26,3.19,3.21,489
20131201|2013-04-30 09:00,30,3.2,3.22,3.16,3.22,430
20131201|2013-04-30 09:30,30,3.21,3.21,3.18,3.21,240
20131201|2013-04-30 10:00,30,3.2,3.2,3.13,3.13,619
20131201|2013-04-30 10:30,30,3.13,3.18,3.09,3.09,912
20131201|2013-05-01 01:00,1,3.05,3.14,3.05,3.14,148
20131201|2013-05-01 01:30,1,3.14,3.15,3.14,3.14,48
20131201|2013-05-01 02:00,1,3.18,3.23,3.17,3.17,250
20131201|2013-05-01 02:30,1,3.19,3.22,3.19,3.21,181
20131201|2013-05-01 03:00,1,3.2,3.2,3.2,3.2,78
20131201|2013-05-01 03:30,1,3.19,3.22,3.19,3.21,70
20131201|2013-05-01 04:00,1,3.21,3.21,3.17,3.18,82
20131201|2013-05-01 04:30,1,3.18,3.19,3.13,3.18,152
20131201|2013-05-01 05:00,1,3.18,3.18,3.17,3.18,207
20131201|2013-05-01 05:30,1,3.17,3.17,3.17,3.17,50
20131201|2013-05-01 06:00,1,3.17,3.17,3.17,3.17,27
20131201|2013-05-01 06:30,1,3.17,3.17,3.15,3.15,53
20131201|2013-05-01 07:00,1,3.16,3.16,3.14,3.14,105
20131201|2013-05-01 07:30,1,3.14,3.14,3.03,3.07,1335
20131201|2013-05-01 08:00,1,3.07,3.07,2.98,2.99,853
20131201|2013-05-01 08:30,1,2.98,3.03,2.97,2.99,384
20131201|2013-05-01 09:00,1,2.99,3.01,2.93,2.95,827
20131201|2013-05-01 09:30,1,2.96,2.97,2.92,2.92,394
20131201|2013-05-01 10:00,1,2.96,2.98,2.94,2.97,413
20131201|2013-05-01 10:30,1,2.98,2.98,2.86,2.89,1034
20131201|2013-05-02 01:00,2,2.95,2.97,2.9,2.97,194
20131201|2013-05-02 01:30,2,2.97,3.05,2.97,3,986
20131201|2013-05-02 02:00,2,3,3,2.97,2.98,334
20131201|2013-05-02 02:30,2,2.98,3.04,2.98,3.04,450
20131201|2013-05-02 03:00,2,3.04,3.04,3.02,3.02,540
20131201|2013-05-02 03:30,2,3.01,3.01,2.95,2.98,705
20131201|2013-05-02 04:00,2,3,3.01,2.97,3.01,796
20131201|2013-05-02 04:30,2,3.01,3.03,3.01,3.03,285
20131201|2013-05-02 05:00,2,3.02,3.05,3.02,3.04,218
20131201|2013-05-02 05:30,2,3.04,3.04,3.03,3.04,74
20131201|2013-05-02 06:00,2,3.03,3.04,3,3,170
20131201|2013-05-02 06:30,2,3,3,2.97,2.99,123
20131201|2013-05-02 07:00,2,3,3.04,2.99,3.04,221
20131201|2013-05-02 07:30,2,3.01,3.01,2.99,2.99,18
20131201|2013-05-02 08:00,2,3,3.02,2.98,3,210
20131201|2013-05-02 08:30,2,3.01,3.01,2.92,2.95,635
20131201|2013-05-02 09:00,2,2.94,2.99,2.94,2.99,415
20131201|2013-05-02 09:30,2,2.99,3.01,2.97,2.99,411
20131201|2013-05-02 10:00,2,2.99,3.02,2.97,3.02,328
20131201|2013-05-02 10:30,2,3.02,3.11,3.02,3.09,1102
20131201|2013-05-03 01:00,3,3.05,3.1,3.05,3.1,2
20131201|2013-05-03 01:30,3,3.1,3.1,3.05,3.05,64
20131201|2013-05-03 02:00,3,3.05,3.08,3.05,3.08,84
20131201|2013-05-03 02:30,3,3.08,3.08,3.05,3.05,199
20131201|2013-05-03 03:00,3,3.05,3.06,3,3,488
20131201|2013-05-03 03:30,3,3.01,3.05,2.98,3,1048
20131201|2013-05-03 04:00,3,2.99,3.06,2.99,3.06,511
20131201|2013-05-03 04:30,3,3.07,3.09,3.07,3.07,494
20131201|2013-05-03 05:00,3,3.07,3.07,3.04,3.04,71
20131201|2013-05-03 05:30,3,3.04,3.4,3.04,3.39,4901
20131201|2013-05-03 06:00,3,3.38,3.39,3.28,3.38,1837
20131201|2013-05-03 06:30,3,3.37,3.74,3.34,3.61,3423
20131201|2013-05-03 07:00,3,3.6,3.62,3.52,3.6,1069
20131201|2013-05-03 07:30,3,3.61,3.75,3.59,3.67,1705
20131201|2013-05-03 08:00,3,3.67,3.69,3.61,3.65,896
20131201|2013-05-03 08:30,3,3.65,3.75,3.62,3.67,873
20131201|2013-05-03 09:00,3,3.67,3.71,3.66,3.66,366
20131201|2013-05-03 09:30,3,3.66,3.7,3.62,3.68,834
20131201|2013-05-03 10:00,3,3.68,3.77,3.68,3.74,272
20131201|2013-05-03 10:30,3,3.74,3.8,3.73,3.79,1026
20131201|2013-05-06 01:00,6,3.65,3.79,3.65,3.67,141
20131201|2013-05-06 01:30,6,3.67,3.67,3.58,3.64,569
20131201|2013-05-06 02:00,6,3.64,3.66,3.62,3.62,39
20131201|2013-05-06 02:30,6,3.63,3.69,3.62,3.69,88
20131201|2013-05-06 03:00,6,3.7,3.77,3.7,3.74,588
20131201|2013-05-06 03:30,6,3.74,3.84,3.74,3.78,1496
20131201|2013-05-06 04:00,6,3.76,3.84,3.73,3.76,544
20131201|2013-05-06 04:30,6,3.77,3.79,3.76,3.79,104
20131201|2013-05-06 05:00,6,3.79,3.81,3.75,3.8,198
20131201|2013-05-06 05:30,6,3.76,3.81,3.76,3.8,220
20131201|2013-05-06 06:00,6,3.8,3.82,3.79,3.82,142
20131201|2013-05-06 06:30,6,3.82,3.87,3.82,3.83,133
20131201|2013-05-06 07:00,6,3.8,3.8,3.74,3.75,199
20131201|2013-05-06 07:30,6,3.74,3.77,3.73,3.74,158
20131201|2013-05-06 08:00,6,3.73,3.73,3.67,3.72,514
20131201|2013-05-06 08:30,6,3.73,3.76,3.71,3.73,194
20131201|2013-05-06 09:00,6,3.75,3.79,3.73,3.77,479
20131201|2013-05-06 09:30,6,3.78,3.84,3.78,3.84,248
20131201|2013-05-06 10:00,6,3.81,3.83,3.81,3.83,31
20131201|2013-05-06 10:30,6,3.8,3.98,3.79,3.89,1096
20131201|2013-05-07 01:00,7,3.89,3.93,3.85,3.86,40
20131201|2013-05-07 01:30,7,3.87,3.87,3.69,3.71,131
20131201|2013-05-07 02:00,7,3.71,3.72,3.67,3.71,118
20131201|2013-05-07 02:30,7,3.71,3.71,3.7,3.7,9
20131201|2013-05-07 03:00,7,3.69,3.76,3.69,3.73,30
20131201|2013-05-07 03:30,7,3.71,3.74,3.71,3.74,35
20131201|2013-05-07 04:30,7,3.74,3.74,3.74,3.74,4
20131201|2013-05-07 05:00,7,3.77,3.77,3.77,3.77,1
20131201|2013-05-07 05:30,7,3.78,3.78,3.78,3.78,2
20131201|2013-05-07 06:00,7,3.79,3.79,3.79,3.79,2
20131201|2013-05-07 06:30,7,3.78,3.78,3.75,3.75,29
20131201|2013-05-07 07:00,7,3.75,3.76,3.74,3.74,19
20131201|2013-05-07 08:30,7,3.64,3.68,3.62,3.68,281
20131201|2013-05-07 09:00,7,3.67,3.72,3.64,3.69,827
20131201|2013-05-07 09:30,7,3.69,3.76,3.69,3.7,464
20131201|2013-05-07 10:00,7,3.7,3.79,3.7,3.77,191
20131201|2013-05-07 10:30,7,3.77,3.8,3.68,3.7,944
20131201|2013-05-08 01:00,8,3.7,3.78,3.7,3.75,255
20131201|2013-05-08 01:30,8,3.73,3.79,3.73,3.74,252
20131201|2013-05-08 02:00,8,3.74,3.76,3.63,3.64,724
20131201|2013-05-08 02:30,8,3.66,3.67,3.64,3.65,137
20131201|2013-05-08 03:00,8,3.65,3.66,3.62,3.63,268
20131201|2013-05-08 03:30,8,3.64,3.66,3.64,3.64,626
20131201|2013-05-08 04:00,8,3.64,3.67,3.55,3.58,1655
20131201|2013-05-08 04:30,8,3.59,3.59,3.52,3.53,378
20131201|2013-05-08 05:00,8,3.51,3.54,3.45,3.53,1557
20131201|2013-05-08 05:30,8,3.53,3.53,3.45,3.53,550
20131201|2013-05-08 06:00,8,3.53,3.55,3.51,3.51,68
20131201|2013-05-08 06:30,8,3.52,3.53,3.46,3.49,555
20131201|2013-05-08 07:00,8,3.52,3.54,3.5,3.53,262
20131201|2013-05-08 07:30,8,3.53,3.61,3.53,3.58,1053
20131201|2013-05-08 08:00,8,3.58,3.62,3.58,3.62,73
20131201|2013-05-08 08:30,8,3.61,3.62,3.57,3.6,547
20131201|2013-05-08 09:00,8,3.6,3.61,3.58,3.6,511
20131201|2013-05-08 09:30,8,3.59,3.6,3.55,3.56,363
20131201|2013-05-08 10:00,8,3.56,3.58,3.53,3.58,517
20131201|2013-05-08 10:30,8,3.55,3.56,3.48,3.5,797
20131201|2013-05-09 01:00,9,3.57,3.65,3.41,3.55,292
20131201|2013-05-09 01:30,9,3.56,3.56,3.56,3.56,130
20131201|2013-05-09 02:00,9,3.55,3.59,3.55,3.56,96
20131201|2013-05-09 02:30,9,3.55,3.58,3.54,3.58,112
20131201|2013-05-09 03:00,9,3.58,3.64,3.58,3.62,432
20131201|2013-05-09 03:30,9,3.61,3.7,3.61,3.65,493
20131201|2013-05-09 04:00,9,3.67,3.67,3.64,3.65,240
20131201|2013-05-09 04:30,9,3.65,3.68,3.64,3.68,412
20131201|2013-05-09 05:00,9,3.67,3.7,3.67,3.68,119
20131201|2013-05-09 05:30,9,3.67,3.75,3.67,3.69,233
20131201|2013-05-09 06:00,9,3.69,3.71,3.68,3.7,277
20131201|2013-05-09 06:30,9,3.72,3.74,3.67,3.67,76
20131201|2013-05-09 07:00,9,3.67,3.67,3.66,3.66,55
20131201|2013-05-09 07:30,9,3.66,3.72,3.65,3.69,480
20131201|2013-05-09 08:00,9,3.67,3.68,3.67,3.68,65
20131201|2013-05-09 08:30,9,3.69,3.76,3.69,3.75,389
20131201|2013-05-09 09:00,9,3.72,3.74,3.7,3.73,134
20131201|2013-05-09 09:30,9,3.73,3.76,3.7,3.72,886
20131201|2013-05-09 10:00,9,3.71,3.77,3.67,3.7,685
20131201|2013-05-09 10:30,9,3.75,3.83,3.75,3.8,1132
20131201|2013-05-10 01:00,10,3.8,3.82,3.72,3.72,178
20131201|2013-05-10 01:30,10,3.73,3.74,3.66,3.71,413
20131201|2013-05-10 02:00,10,3.7,3.7,3.65,3.68,220
20131201|2013-05-10 02:30,10,3.68,3.7,3.67,3.69,274
20131201|2013-05-10 03:00,10,3.69,3.7,3.64,3.66,338
20131201|2013-05-10 03:30,10,3.65,3.65,3.57,3.59,1335
20131201|2013-05-10 04:00,10,3.59,3.62,3.54,3.58,1210
20131201|2013-05-10 04:30,10,3.58,3.61,3.57,3.61,198
20131201|2013-05-10 05:00,10,3.6,3.6,3.52,3.55,452
20131201|2013-05-10 05:30,10,3.56,3.56,3.55,3.55,123
20131201|2013-05-10 06:00,10,3.56,3.58,3.53,3.56,288
20131201|2013-05-10 06:30,10,3.56,3.59,3.55,3.55,129
20131201|2013-05-10 07:00,10,3.54,3.57,3.49,3.52,947
20131201|2013-05-10 07:30,10,3.52,3.56,3.51,3.56,107
20131201|2013-05-10 08:00,10,3.56,3.56,3.52,3.52,256
20131201|2013-05-10 08:30,10,3.51,3.51,3.45,3.49,597
20131201|2013-05-10 09:00,10,3.47,3.49,3.46,3.47,264
20131201|2013-05-10 09:30,10,3.46,3.47,3.45,3.47,237
20131201|2013-05-10 10:00,10,3.46,3.53,3.43,3.44,457
20131201|2013-05-10 10:30,10,3.44,3.44,3.33,3.36,957
20131201|2013-05-13 01:00,13,3.45,3.45,3.38,3.42,101
20131201|2013-05-13 01:30,13,3.42,3.42,3.28,3.33,561
20131201|2013-05-13 02:00,13,3.33,3.37,3.32,3.32,273
20131201|2013-05-13 02:30,13,3.35,3.37,3.34,3.37,161
20131201|2013-05-13 03:00,13,3.36,3.36,3.32,3.35,134
20131201|2013-05-13 03:30,13,3.34,3.35,3.3,3.33,694
20131201|2013-05-13 04:00,13,3.33,3.34,3.31,3.33,586
20131201|2013-05-13 04:30,13,3.33,3.36,3.28,3.32,1214
20131201|2013-05-13 05:00,13,3.32,3.35,3.32,3.33,354
20131201|2013-05-13 05:30,13,3.33,3.33,3.25,3.3,687
20131201|2013-05-13 06:00,13,3.3,3.31,3.26,3.31,667
20131201|2013-05-13 06:30,13,3.32,3.33,3.29,3.3,355
20131201|2013-05-13 07:00,13,3.31,3.33,3.31,3.33,103
20131201|2013-05-13 07:30,13,3.32,3.4,3.32,3.4,1898
20131201|2013-05-13 08:00,13,3.4,3.42,3.32,3.36,1003
20131201|2013-05-13 08:30,13,3.35,3.38,3.34,3.34,303
20131201|2013-05-13 09:00,13,3.35,3.36,3.31,3.33,330
20131201|2013-05-13 09:30,13,3.34,3.35,3.27,3.3,481
20131201|2013-05-13 10:00,13,3.28,3.34,3.27,3.33,273
20131201|2013-05-13 10:30,13,3.33,3.33,3.26,3.3,892
20131201|2013-05-14 01:00,14,3.3,3.37,3.3,3.34,200
20131201|2013-05-14 01:30,14,3.32,3.33,3.31,3.33,13
20131201|2013-05-14 02:00,14,3.33,3.34,3.32,3.32,262
20131201|2013-05-14 02:30,14,3.31,3.32,3.28,3.32,412
20131201|2013-05-14 03:00,14,3.3,3.32,3.28,3.28,187
20131201|2013-05-14 03:30,14,3.28,3.32,3.28,3.3,592
20131201|2013-05-14 04:00,14,3.32,3.33,3.29,3.32,659
20131201|2013-05-14 04:30,14,3.32,3.38,3.32,3.36,811
20131201|2013-05-14 05:00,14,3.36,3.39,3.35,3.38,411
20131201|2013-05-14 05:30,14,3.38,3.39,3.37,3.37,471
20131201|2013-05-14 06:00,14,3.37,3.44,3.37,3.41,669
20131201|2013-05-14 06:30,14,3.42,3.43,3.41,3.43,119
20131201|2013-05-14 07:00,14,3.43,3.46,3.4,3.4,1047
20131201|2013-05-14 07:30,14,3.4,3.45,3.4,3.4,28
20131201|2013-05-14 08:00,14,3.43,3.49,3.42,3.48,270
20131201|2013-05-14 08:30,14,3.47,3.48,3.45,3.46,258
20131201|2013-05-14 09:00,14,3.46,3.47,3.45,3.47,220
20131201|2013-05-14 09:30,14,3.47,3.5,3.46,3.48,668
20131201|2013-05-14 10:00,14,3.48,3.51,3.47,3.47,684
20131201|2013-05-14 10:30,14,3.48,3.54,3.43,3.54,1044
20131201|2013-05-15 01:00,15,3.47,3.52,3.46,3.52,318
20131201|2013-05-15 01:30,15,3.52,3.52,3.46,3.5,385
20131201|2013-05-15 02:00,15,3.5,3.62,3.5,3.6,1032
20131201|2013-05-15 02:30,15,3.59,3.59,3.57,3.57,210
20131201|2013-05-15 03:00,15,3.57,3.58,3.53,3.57,608
20131201|2013-05-15 03:30,15,3.58,3.6,3.55,3.55,410
20131201|2013-05-15 04:00,15,3.55,3.56,3.52,3.53,244
20131201|2013-05-15 04:30,15,3.55,3.55,3.53,3.53,476
20131201|2013-05-15 05:00,15,3.53,3.54,3.53,3.54,387
20131201|2013-05-15 05:30,15,3.53,3.53,3.5,3.52,273
20131201|2013-05-15 06:00,15,3.52,3.53,3.5,3.51,481
20131201|2013-05-15 06:30,15,3.52,3.57,3.52,3.54,180
20131201|2013-05-15 07:00,15,3.54,3.62,3.54,3.61,856
20131201|2013-05-15 07:30,15,3.61,3.62,3.59,3.6,316
20131201|2013-05-15 08:00,15,3.62,3.62,3.58,3.59,343
20131201|2013-05-15 08:30,15,3.58,3.67,3.58,3.67,1146
20131201|2013-05-15 09:00,15,3.67,3.67,3.64,3.64,290
20131201|2013-05-15 09:30,15,3.64,3.65,3.64,3.65,342
20131201|2013-05-15 10:00,15,3.64,3.66,3.61,3.64,503
20131201|2013-05-15 10:30,15,3.65,3.67,3.62,3.62,1512
20131201|2013-05-16 01:00,16,3.59,3.65,3.53,3.53,317
20131201|2013-05-16 01:30,16,3.53,3.58,3.53,3.57,251
20131201|2013-05-16 02:00,16,3.57,3.58,3.55,3.56,295
20131201|2013-05-16 02:30,16,3.55,3.55,3.49,3.53,1831
20131201|2013-05-16 03:00,16,3.52,3.53,3.45,3.51,1072
20131201|2013-05-16 03:30,16,3.5,3.52,3.49,3.5,259
20131201|2013-05-16 04:00,16,3.51,3.56,3.51,3.51,565
20131201|2013-05-16 04:30,16,3.51,3.52,3.47,3.49,725
20131201|2013-05-16 05:00,16,3.48,3.48,3.44,3.46,967
20131201|2013-05-16 05:30,16,3.47,3.49,3.45,3.49,434
20131201|2013-05-16 06:00,16,3.49,3.5,3.45,3.5,282
20131201|2013-05-16 06:30,16,3.5,3.5,3.46,3.48,140
20131201|2013-05-16 07:00,16,3.49,3.51,3.47,3.5,180
20131201|2013-05-16 07:30,16,3.5,3.5,3.48,3.48,35
20131201|2013-05-16 08:00,16,3.48,3.58,3.48,3.58,751
20131201|2013-05-16 08:30,16,3.57,3.62,3.57,3.61,841
20131201|2013-05-16 09:00,16,3.62,3.75,3.62,3.73,1517
20131201|2013-05-16 09:30,16,3.73,3.73,3.67,3.69,435
20131201|2013-05-16 10:00,16,3.7,3.78,3.7,3.76,597
20131201|2013-05-16 10:30,16,3.76,3.76,3.66,3.71,680
20131201|2013-05-17 01:00,17,3.7,3.74,3.63,3.64,189
20131201|2013-05-17 01:30,17,3.66,3.66,3.58,3.61,510
20131201|2013-05-17 02:00,17,3.62,3.67,3.61,3.63,202
20131201|2013-05-17 02:30,17,3.63,3.68,3.62,3.63,372
20131201|2013-05-17 03:00,17,3.63,3.63,3.61,3.61,102
20131201|2013-05-17 03:30,17,3.61,3.64,3.57,3.6,880
20131201|2013-05-17 04:00,17,3.63,3.68,3.63,3.63,244
20131201|2013-05-17 04:30,17,3.65,3.72,3.64,3.71,628
20131201|2013-05-17 05:00,17,3.71,3.74,3.69,3.71,396
20131201|2013-05-17 05:30,17,3.72,3.72,3.66,3.7,912
20131201|2013-05-17 06:00,17,3.7,3.78,3.7,3.73,364
20131201|2013-05-17 06:30,17,3.72,3.78,3.71,3.73,383
20131201|2013-05-17 07:00,17,3.73,3.75,3.73,3.73,142
20131201|2013-05-17 07:30,17,3.72,3.73,3.71,3.72,325
20131201|2013-05-17 08:00,17,3.72,3.75,3.69,3.7,340
20131201|2013-05-17 08:30,17,3.7,3.7,3.66,3.67,147
20131201|2013-05-17 09:00,17,3.68,3.72,3.68,3.68,145
20131201|2013-05-17 09:30,17,3.68,3.68,3.62,3.66,419
20131201|2013-05-17 10:00,17,3.63,3.63,3.57,3.6,960
20131201|2013-05-17 10:30,17,3.6,3.6,3.5,3.5,1087
20131201|2013-05-20 01:00,20,3.64,3.64,3.43,3.48,192
20131201|2013-05-20 01:30,20,3.47,3.54,3.46,3.46,216
20131201|2013-05-20 02:00,20,3.47,3.56,3.47,3.56,51
20131201|2013-05-20 02:30,20,3.57,3.6,3.57,3.57,9
20131201|2013-05-20 03:00,20,3.55,3.58,3.55,3.58,124
20131201|2013-05-20 03:30,20,3.57,3.6,3.57,3.58,31
20131201|2013-05-20 04:00,20,3.6,3.61,3.59,3.6,100
20131201|2013-05-20 04:30,20,3.61,3.62,3.6,3.62,305
20131201|2013-05-20 05:00,20,3.62,3.64,3.62,3.64,267
20131201|2013-05-20 05:30,20,3.64,3.66,3.64,3.65,249
20131201|2013-05-20 06:00,20,3.65,3.66,3.65,3.65,133
20131201|2013-05-20 06:30,20,3.64,3.68,3.62,3.66,335
20131201|2013-05-20 07:00,20,3.65,3.65,3.65,3.65,55
20131201|2013-05-20 07:30,20,3.65,3.65,3.62,3.64,39
20131201|2013-05-20 08:00,20,3.63,3.64,3.63,3.63,83
20131201|2013-05-20 08:30,20,3.64,3.64,3.61,3.62,215
20131201|2013-05-20 09:00,20,3.62,3.62,3.62,3.62,12
20131201|2013-05-20 09:30,20,3.62,3.66,3.61,3.64,476
20131201|2013-05-20 10:00,20,3.64,3.66,3.59,3.62,331
20131201|2013-05-20 10:30,20,3.63,3.65,3.58,3.6,500
20131201|2013-05-21 01:00,21,3.64,3.65,3.55,3.58,279
20131201|2013-05-21 01:30,21,3.57,3.58,3.56,3.56,182
20131201|2013-05-21 02:00,21,3.56,3.56,3.51,3.54,361
20131201|2013-05-21 02:30,21,3.54,3.58,3.54,3.56,313
20131201|2013-05-21 03:00,21,3.56,3.56,3.53,3.53,148
20131201|2013-05-21 03:30,21,3.55,3.56,3.53,3.53,712
20131201|2013-05-21 04:00,21,3.55,3.56,3.51,3.54,687
20131201|2013-05-21 04:30,21,3.54,3.55,3.45,3.46,1199
20131201|2013-05-21 05:00,21,3.45,3.52,3.45,3.5,459
20131201|2013-05-21 05:30,21,3.51,3.51,3.45,3.51,689
20131201|2013-05-21 06:00,21,3.51,3.52,3.51,3.52,239
20131201|2013-05-21 06:30,21,3.52,3.55,3.52,3.55,390
20131201|2013-05-21 07:00,21,3.54,3.55,3.53,3.55,139
20131201|2013-05-21 07:30,21,3.54,3.54,3.52,3.54,42
20131201|2013-05-21 08:00,21,3.53,3.55,3.53,3.54,215
20131201|2013-05-21 08:30,21,3.55,3.57,3.55,3.56,446
20131201|2013-05-21 09:00,21,3.55,3.57,3.55,3.55,274
20131201|2013-05-21 09:30,21,3.55,3.58,3.53,3.57,519
20131201|2013-05-21 10:00,21,3.57,3.6,3.56,3.58,423
20131201|2013-05-21 10:30,21,3.58,3.6,3.53,3.55,1673
20131201|2013-05-22 01:00,22,3.5,3.55,3.48,3.51,144
20131201|2013-05-22 01:30,22,3.52,3.54,3.5,3.53,53
20131201|2013-05-22 02:00,22,3.51,3.52,3.48,3.52,675
20131201|2013-05-22 02:30,22,3.49,3.51,3.48,3.5,410
20131201|2013-05-22 03:00,22,3.51,3.54,3.5,3.5,430
20131201|2013-05-22 03:30,22,3.52,3.52,3.48,3.48,613
20131201|2013-05-22 04:00,22,3.48,3.5,3.46,3.47,867
20131201|2013-05-22 04:30,22,3.46,3.46,3.3,3.36,3557
20131201|2013-05-22 05:00,22,3.36,3.4,3.35,3.35,615
20131201|2013-05-22 05:30,22,3.35,3.39,3.32,3.38,498
20131201|2013-05-22 06:00,22,3.38,3.39,3.38,3.38,162
20131201|2013-05-22 06:30,22,3.39,3.41,3.37,3.4,939
20131201|2013-05-22 07:00,22,3.41,3.44,3.41,3.42,767
20131201|2013-05-22 07:30,22,3.42,3.43,3.33,3.35,1188
20131201|2013-05-22 08:00,22,3.36,3.38,3.33,3.36,748
20131201|2013-05-22 08:30,22,3.35,3.35,3.3,3.34,609
20131201|2013-05-22 09:00,22,3.35,3.36,3.35,3.36,79
20131201|2013-05-22 09:30,22,3.36,3.41,3.36,3.41,438
20131201|2013-05-22 10:00,22,3.4,3.4,3.34,3.37,252
20131201|2013-05-22 10:30,22,3.35,3.36,3.31,3.32,971
20131201|2013-05-23 01:00,23,3.35,3.35,3.29,3.3,305
20131201|2013-05-23 01:30,23,3.29,3.31,3.2,3.28,1070
20131201|2013-05-23 02:00,23,3.29,3.32,3.28,3.29,288
20131201|2013-05-23 02:30,23,3.29,3.29,3.27,3.29,272
20131201|2013-05-23 03:00,23,3.28,3.3,3.27,3.28,200
20131201|2013-05-23 03:30,23,3.28,3.29,3.27,3.29,336
20131201|2013-05-23 04:00,23,3.27,3.33,3.25,3.33,683
20131201|2013-05-23 04:30,23,3.33,3.36,3.33,3.35,376
20131201|2013-05-23 05:00,23,3.35,3.39,3.33,3.39,640
20131201|2013-05-23 05:30,23,3.38,3.4,3.36,3.39,813
20131201|2013-05-23 06:00,23,3.4,3.43,3.38,3.38,552
20131201|2013-05-23 06:30,23,3.39,3.45,3.39,3.45,559
20131201|2013-05-23 07:00,23,3.45,3.45,3.38,3.39,380
20131201|2013-05-23 07:30,23,3.41,3.43,3.38,3.4,324
20131201|2013-05-23 08:00,23,3.39,3.39,3.36,3.37,394
20131201|2013-05-23 08:30,23,3.37,3.4,3.35,3.38,328
20131201|2013-05-23 09:00,23,3.37,3.45,3.37,3.43,534
20131201|2013-05-23 09:30,23,3.44,3.48,3.44,3.47,757
20131201|2013-05-23 10:00,23,3.46,3.46,3.43,3.44,604
20131201|2013-05-23 10:30,23,3.44,3.45,3.38,3.4,1020
20131201|2013-05-24 01:00,24,3.4,3.43,3.36,3.36,58
20131201|2013-05-24 01:30,24,3.36,3.38,3.35,3.35,106
20131201|2013-05-24 02:00,24,3.35,3.35,3.32,3.33,154
20131201|2013-05-24 02:30,24,3.33,3.36,3.33,3.35,570
20131201|2013-05-24 03:00,24,3.34,3.34,3.27,3.3,1448
20131201|2013-05-24 03:30,24,3.29,3.31,3.28,3.3,1034
20131201|2013-05-24 04:00,24,3.31,3.37,3.31,3.36,2396
20131201|2013-05-24 04:30,24,3.36,3.36,3.36,3.36,29
20131201|2013-05-24 05:00,24,3.35,3.37,3.33,3.33,237
20131201|2013-05-24 05:30,24,3.35,3.37,3.33,3.33,14
20131201|2013-05-24 06:00,24,3.35,3.38,3.33,3.38,648
20131201|2013-05-24 06:30,24,3.38,3.4,3.35,3.35,570
20131201|2013-05-24 07:00,24,3.36,3.36,3.34,3.34,51
20131201|2013-05-24 07:30,24,3.36,3.41,3.36,3.41,135
20131201|2013-05-24 08:00,24,3.42,3.44,3.41,3.44,721
20131201|2013-05-24 08:30,24,3.43,3.58,3.43,3.48,1519
20131201|2013-05-24 09:00,24,3.49,3.5,3.45,3.45,236
20131201|2013-05-24 09:30,24,3.44,3.5,3.44,3.45,517
20131201|2013-05-24 10:00,24,3.46,3.52,3.45,3.52,622
20131201|2013-05-24 10:30,24,3.52,3.59,3.52,3.57,1359
20131201|2013-05-27 01:00,27,3.52,3.62,3.52,3.62,41
20131201|2013-05-27 01:30,27,3.58,3.58,3.56,3.56,51
20131201|2013-05-27 02:00,27,3.52,3.53,3.46,3.48,260
20131201|2013-05-27 02:30,27,3.48,3.5,3.47,3.48,112
20131201|2013-05-27 03:00,27,3.49,3.52,3.49,3.5,424
20131201|2013-05-27 03:30,27,3.48,3.51,3.37,3.41,1447
20131201|2013-05-27 04:00,27,3.46,3.52,3.45,3.47,201
20131201|2013-05-27 04:30,27,3.5,3.55,3.5,3.54,415
20131201|2013-05-27 05:00,27,3.54,3.55,3.53,3.55,99
20131201|2013-05-27 05:30,27,3.56,3.56,3.56,3.56,50
20131201|2013-05-27 06:00,27,3.55,3.55,3.55,3.55,10
20131201|2013-05-27 06:30,27,3.53,3.57,3.53,3.53,52
20131201|2013-05-27 07:00,27,3.56,3.6,3.56,3.6,133
20131201|2013-05-27 07:30,27,3.59,3.59,3.59,3.59,25
20131201|2013-05-27 08:00,27,3.59,3.64,3.57,3.62,303
20131201|2013-05-27 08:30,27,3.61,3.61,3.57,3.57,246
20131201|2013-05-27 09:00,27,3.57,3.58,3.55,3.58,123
20131201|2013-05-27 09:30,27,3.58,3.59,3.55,3.57,108
20131201|2013-05-27 10:00,27,3.54,3.55,3.5,3.51,202
20131201|2013-05-27 10:30,27,3.51,3.53,3.49,3.5,573
20131201|2013-05-28 01:00,28,3.58,3.58,3.48,3.53,94
20131201|2013-05-28 01:30,28,3.53,3.53,3.48,3.49,387
20131201|2013-05-28 02:00,28,3.49,3.51,3.49,3.5,297
20131201|2013-05-28 02:30,28,3.49,3.52,3.49,3.52,89
20131201|2013-05-28 03:00,28,3.51,3.53,3.51,3.53,372
20131201|2013-05-28 03:30,28,3.53,3.55,3.51,3.53,998
20131201|2013-05-28 04:00,28,3.53,3.57,3.52,3.55,392
20131201|2013-05-28 04:30,28,3.56,3.56,3.53,3.55,221
20131201|2013-05-28 05:00,28,3.55,3.55,3.54,3.54,85
20131201|2013-05-28 05:30,28,3.54,3.56,3.53,3.56,394
20131201|2013-05-28 06:00,28,3.55,3.55,3.54,3.55,60
20131201|2013-05-28 06:30,28,3.55,3.59,3.55,3.56,299
20131201|2013-05-28 07:00,28,3.57,3.6,3.56,3.59,298
20131201|2013-05-28 07:30,28,3.59,3.61,3.58,3.6,270
20131201|2013-05-28 08:00,28,3.61,3.65,3.61,3.64,1122
20131201|2013-05-28 08:30,28,3.64,3.68,3.59,3.67,779
20131201|2013-05-28 09:00,28,3.66,3.67,3.63,3.65,331
20131201|2013-05-28 09:30,28,3.65,3.66,3.63,3.64,434
20131201|2013-05-28 10:00,28,3.63,3.64,3.62,3.64,148
20131201|2013-05-28 10:30,28,3.64,3.66,3.63,3.66,443
20131201|2013-05-29 01:00,29,3.6,3.62,3.6,3.6,141
20131201|2013-05-29 01:30,29,3.62,3.67,3.62,3.65,45
20131201|2013-05-29 02:00,29,3.64,3.65,3.63,3.63,152
20131201|2013-05-29 02:30,29,3.63,3.63,3.59,3.6,662
20131201|2013-05-29 03:00,29,3.6,3.71,3.59,3.71,810
20131201|2013-05-29 03:30,29,3.71,3.77,3.68,3.7,1090
20131201|2013-05-29 04:00,29,3.71,3.75,3.71,3.75,682
20131201|2013-05-29 04:30,29,3.72,3.78,3.72,3.78,475
20131201|2013-05-29 05:00,29,3.78,3.78,3.73,3.75,120
20131201|2013-05-29 05:30,29,3.75,3.78,3.74,3.76,440
20131201|2013-05-29 06:00,29,3.75,3.77,3.75,3.76,428
20131201|2013-05-29 06:30,29,3.77,3.82,3.75,3.81,1305
20131201|2013-05-29 07:00,29,3.8,3.84,3.79,3.8,816
20131201|2013-05-29 07:30,29,3.8,3.8,3.77,3.79,182
20131201|2013-05-29 08:00,29,3.79,3.81,3.77,3.77,268
20131201|2013-05-29 08:30,29,3.79,3.79,3.76,3.76,398
20131201|2013-05-29 09:00,29,3.76,3.78,3.75,3.77,131
20131201|2013-05-29 09:30,29,3.76,3.76,3.74,3.76,258
20131201|2013-05-29 10:00,29,3.75,3.76,3.73,3.73,210
20131201|2013-05-29 10:30,29,3.74,3.77,3.73,3.73,655
20131201|2013-05-29 11:00,29,3.74,3.74,3.74,3.74,3
20131201|2013-05-30 01:00,30,3.66,3.7,3.66,3.68,237
20131201|2013-05-30 01:30,30,3.68,3.69,3.68,3.69,269
20131201|2013-05-30 02:00,30,3.68,3.7,3.68,3.69,88
20131201|2013-05-30 02:30,30,3.69,3.74,3.69,3.71,590
20131201|2013-05-30 03:00,30,3.72,3.72,3.71,3.71,163
20131201|2013-05-30 03:30,30,3.71,3.75,3.71,3.73,781
20131201|2013-05-30 04:00,30,3.74,3.74,3.69,3.72,579
20131201|2013-05-30 04:30,30,3.71,3.74,3.71,3.73,163
20131201|2013-05-30 05:00,30,3.73,3.74,3.73,3.73,145
20131201|2013-05-30 05:30,30,3.73,3.74,3.68,3.74,371
20131201|2013-05-30 06:00,30,3.72,3.73,3.71,3.73,49
20131201|2013-05-30 06:30,30,3.73,3.74,3.72,3.72,120
20131201|2013-05-30 07:00,30,3.73,3.79,3.73,3.75,185
20131201|2013-05-30 07:30,30,3.78,3.79,3.78,3.79,39
20131201|2013-05-30 08:00,30,3.76,3.78,3.76,3.76,123
20131201|2013-05-30 08:30,30,3.78,3.86,3.78,3.85,976
20131201|2013-05-30 09:00,30,3.83,3.85,3.8,3.83,329
20131201|2013-05-30 09:30,30,3.81,3.82,3.8,3.82,245
20131201|2013-05-30 10:00,30,3.81,3.81,3.78,3.79,168
20131201|2013-05-30 10:30,30,3.79,3.84,3.77,3.84,432
20131201|2013-05-31 01:00,31,3.75,3.85,3.75,3.83,220
20131201|2013-05-31 01:30,31,3.84,4.01,3.84,3.98,2426
20131201|2013-05-31 02:00,31,3.96,3.99,3.93,3.95,804
20131201|2013-05-31 02:30,31,3.94,3.97,3.92,3.93,282
20131201|2013-05-31 03:00,31,3.93,4.05,3.93,3.99,2867
20131201|2013-05-31 03:30,31,4.02,4.02,3.99,4,509
20131201|2013-05-31 04:00,31,4.01,4.08,4.01,4.04,952
20131201|2013-05-31 04:30,31,4.04,4.07,4.02,4.05,455
20131201|2013-05-31 05:00,31,4.04,4.05,3.97,3.98,844
20131201|2013-05-31 05:30,31,3.97,4.02,3.97,4.01,275
20131201|2013-05-31 06:00,31,4,4,3.99,4,23
20131201|2013-05-31 06:30,31,3.99,3.99,3.93,3.97,1302
20131201|2013-05-31 07:00,31,3.98,3.98,3.92,3.94,423
20131201|2013-05-31 07:30,31,3.97,4,3.94,4,314
20131201|2013-05-31 08:00,31,3.99,4,3.97,3.97,224
20131201|2013-05-31 08:30,31,4,4,3.92,3.94,643
20131201|2013-05-31 09:00,31,3.94,3.94,3.87,3.9,440
20131201|2013-05-31 09:30,31,3.91,3.91,3.82,3.82,255
20131201|2013-05-31 10:00,31,3.84,3.97,3.81,3.93,930
20131201|2013-05-31 10:30,31,3.94,4.03,3.93,3.94,1271
20131201|2013-06-03 01:00,3,3.85,3.91,3.85,3.9,122
20131201|2013-06-03 01:30,3,3.89,3.97,3.85,3.91,224
20131201|2013-06-03 02:00,3,3.92,3.95,3.9,3.91,198
20131201|2013-06-03 02:30,3,3.88,3.91,3.86,3.89,401
20131201|2013-06-03 03:00,3,3.89,3.89,3.83,3.86,447
20131201|2013-06-03 03:30,3,3.86,3.91,3.86,3.89,538
20131201|2013-06-03 04:00,3,3.88,3.9,3.82,3.9,732
20131201|2013-06-03 04:30,3,3.88,3.88,3.8,3.84,789
20131201|2013-06-03 05:00,3,3.83,3.83,3.8,3.81,780
20131201|2013-06-03 05:30,3,3.83,3.85,3.83,3.85,189
20131201|2013-06-03 06:00,3,3.86,3.9,3.86,3.88,1641
20131201|2013-06-03 06:30,3,3.88,3.9,3.87,3.87,215
20131201|2013-06-03 07:00,3,3.87,3.89,3.87,3.89,124
20131201|2013-06-03 07:30,3,3.89,3.9,3.87,3.87,175
20131201|2013-06-03 08:00,3,3.88,3.9,3.86,3.89,360
20131201|2013-06-03 08:30,3,3.89,3.93,3.89,3.93,481
20131201|2013-06-03 09:00,3,3.92,3.96,3.92,3.94,580
20131201|2013-06-03 09:30,3,3.93,3.95,3.93,3.95,168
20131201|2013-06-03 10:00,3,3.95,3.96,3.93,3.93,117
20131201|2013-06-03 10:30,3,3.93,3.94,3.9,3.9,462
20131201|2013-06-04 01:00,4,3.91,3.91,3.82,3.85,445
20131201|2013-06-04 01:30,4,3.85,3.91,3.85,3.9,81
20131201|2013-06-04 02:00,4,3.91,3.94,3.91,3.92,270
20131201|2013-06-04 02:30,4,3.92,3.95,3.91,3.93,260
20131201|2013-06-04 03:00,4,3.92,3.93,3.89,3.93,335
20131201|2013-06-04 03:30,4,3.93,3.95,3.92,3.92,1000
20131201|2013-06-04 04:00,4,3.94,4.05,3.94,4.04,2008
20131201|2013-06-04 04:30,4,4.03,4.11,4.02,4.08,1062
20131201|2013-06-04 05:00,4,4.08,4.09,4.04,4.04,96
20131201|2013-06-04 05:30,4,4.06,4.07,4.04,4.05,309
20131201|2013-06-04 06:00,4,4.05,4.05,4.02,4.03,341
20131201|2013-06-04 06:30,4,4.04,4.06,4.03,4.06,243
20131201|2013-06-04 07:00,4,4.06,4.1,4.05,4.1,444
20131201|2013-06-04 07:30,4,4.1,4.11,4.08,4.08,346
20131201|2013-06-04 08:00,4,4.07,4.07,4.04,4.06,463
20131201|2013-06-04 08:30,4,4.05,4.08,4.05,4.08,129
20131201|2013-06-04 09:00,4,4.07,4.08,4.05,4.07,219
20131201|2013-06-04 09:30,4,4.06,4.07,4.03,4.05,321
20131201|2013-06-04 10:00,4,4.04,4.05,4.02,4.04,284
20131201|2013-06-04 10:30,4,4.02,4.03,3.93,3.96,1637
20131201|2013-06-05 01:00,5,3.96,4,3.92,3.97,283
20131201|2013-06-05 01:30,5,3.97,4,3.95,3.96,281
20131201|2013-06-05 02:00,5,3.96,3.97,3.93,3.95,354
20131201|2013-06-05 02:30,5,3.95,3.97,3.92,3.97,1090
20131201|2013-06-05 03:00,5,3.96,3.98,3.96,3.97,91
20131201|2013-06-05 03:30,5,3.97,4.05,3.97,3.99,1995
20131201|2013-06-05 04:00,5,3.98,4.06,3.97,4.05,521
20131201|2013-06-05 04:30,5,4.05,4.05,3.99,4.02,729
20131201|2013-06-05 05:00,5,4.04,4.04,4.03,4.03,196
20131201|2013-06-05 05:30,5,4.03,4.07,4.03,4.07,440
20131201|2013-06-05 06:00,5,4.07,4.08,4.06,4.08,352
20131201|2013-06-05 06:30,5,4.08,4.08,4.06,4.07,9
20131201|2013-06-05 07:00,5,4.06,4.07,4.06,4.07,90
20131201|2013-06-05 07:30,5,4.08,4.08,4.06,4.06,107
20131201|2013-06-05 08:00,5,4.05,4.06,4.02,4.02,347
20131201|2013-06-05 08:30,5,4.04,4.04,3.98,4.01,1219
20131201|2013-06-05 09:00,5,4.01,4.04,4.01,4.03,213
20131201|2013-06-05 09:30,5,4.03,4.05,3.99,4.01,373
20131201|2013-06-05 10:00,5,4.01,4.01,3.94,3.95,769
20131201|2013-06-05 10:30,5,3.94,3.95,3.89,3.91,1382
20131201|2013-06-05 11:00,5,3.91,3.91,3.89,3.91,38
20131201|2013-06-06 01:00,6,3.87,3.92,3.84,3.88,404
20131201|2013-06-06 01:30,6,3.86,3.9,3.85,3.89,327
20131201|2013-06-06 02:00,6,3.88,3.93,3.87,3.88,751
20131201|2013-06-06 02:30,6,3.88,3.9,3.88,3.9,321
20131201|2013-06-06 03:00,6,3.89,3.93,3.88,3.92,120
20131201|2013-06-06 03:30,6,3.92,3.94,3.9,3.92,1268
20131201|2013-06-06 04:00,6,3.91,4.01,3.91,3.97,1939
20131201|2013-06-06 04:30,6,3.97,3.99,3.97,3.99,175
20131201|2013-06-06 05:00,6,3.97,3.99,3.95,3.99,253
20131201|2013-06-06 05:30,6,3.98,3.99,3.97,3.98,135
20131201|2013-06-06 06:00,6,3.97,4.01,3.96,4.01,739
20131201|2013-06-06 06:30,6,4.01,4.04,4.01,4.02,417
20131201|2013-06-06 07:00,6,4.03,4.03,3.98,4.03,217
20131201|2013-06-06 07:30,6,4,4.04,4,4.04,342
20131201|2013-06-06 08:00,6,4.03,4.06,4.02,4.04,606
20131201|2013-06-06 08:30,6,4.05,4.05,4.01,4.04,552
20131201|2013-06-06 09:00,6,4.04,4.05,4.03,4.05,178
20131201|2013-06-06 09:30,6,4.04,4.06,4.04,4.04,378
20131201|2013-06-06 10:00,6,4.05,4.05,3.96,3.99,1079
20131201|2013-06-06 10:30,6,3.97,4.01,3.97,3.99,1073
20131201|2013-06-07 01:00,7,3.95,4.13,3.95,4.12,759
20131201|2013-06-07 01:30,7,4.1,4.19,4.06,4.15,1826
20131201|2013-06-07 02:00,7,4.16,4.17,4.13,4.13,271
20131201|2013-06-07 02:30,7,4.14,4.17,4.12,4.16,651
20131201|2013-06-07 03:00,7,4.15,4.16,4.14,4.16,225
20131201|2013-06-07 03:30,7,4.15,4.16,4.15,4.15,381
20131201|2013-06-07 04:00,7,4.15,4.18,4.15,4.17,434
20131201|2013-06-07 04:30,7,4.16,4.18,4.15,4.17,452
20131201|2013-06-07 05:00,7,4.17,4.22,4.17,4.17,1705
20131201|2013-06-07 05:30,7,4.18,4.19,4.17,4.17,160
20131201|2013-06-07 06:00,7,4.18,4.21,4.18,4.21,405
20131201|2013-06-07 06:30,7,4.2,4.21,4.2,4.21,221
20131201|2013-06-07 07:00,7,4.21,4.23,4.18,4.2,639
20131201|2013-06-07 07:30,7,4.2,4.21,4.19,4.19,193
20131201|2013-06-07 08:00,7,4.19,4.19,4.14,4.16,474
20131201|2013-06-07 08:30,7,4.16,4.19,4.16,4.19,145
20131201|2013-06-07 09:00,7,4.19,4.19,4.18,4.19,150
20131201|2013-06-07 09:30,7,4.19,4.19,4.13,4.14,291
20131201|2013-06-07 10:00,7,4.13,4.14,4.1,4.1,706
20131201|2013-06-07 10:30,7,4.09,4.13,4.09,4.13,970
20131201|2013-06-10 01:00,10,4.19,4.2,4.13,4.18,423
20131201|2013-06-10 01:30,10,4.18,4.18,4.14,4.16,425
20131201|2013-06-10 02:00,10,4.16,4.18,4.15,4.18,355
20131201|2013-06-10 02:30,10,4.18,4.19,4.17,4.17,196
20131201|2013-06-10 03:00,10,4.18,4.18,4.16,4.17,497
20131201|2013-06-10 03:30,10,4.18,4.19,4.16,4.18,622
20131201|2013-06-10 04:00,10,4.19,4.23,4.18,4.2,1347
20131201|2013-06-10 04:30,10,4.2,4.21,4.17,4.17,220
20131201|2013-06-10 05:00,10,4.21,4.21,4.18,4.19,214
20131201|2013-06-10 05:30,10,4.19,4.2,4.18,4.2,12
20131201|2013-06-10 06:00,10,4.18,4.19,4.11,4.14,1566
20131201|2013-06-10 06:30,10,4.14,4.18,4.14,4.15,181
20131201|2013-06-10 07:00,10,4.14,4.15,4.08,4.13,1057
20131201|2013-06-10 07:30,10,4.12,4.12,4.02,4.04,1424
20131201|2013-06-10 08:00,10,4.04,4.06,3.96,4.04,2032
20131201|2013-06-10 08:30,10,4.04,4.04,4,4.04,474
20131201|2013-06-10 09:00,10,4.01,4.03,4,4.02,282
20131201|2013-06-10 09:30,10,4.04,4.07,4.04,4.07,381
20131201|2013-06-10 10:00,10,4.07,4.1,4.06,4.1,567
20131201|2013-06-10 10:30,10,4.09,4.09,4.03,4.06,1005
20131201|2013-06-11 01:00,11,4.08,4.08,4.02,4.04,196
20131201|2013-06-11 01:30,11,4.04,4.07,4.04,4.04,229
20131201|2013-06-11 02:00,11,4.04,4.08,4.03,4.06,220
20131201|2013-06-11 02:30,11,4.03,4.03,3.97,4.01,721
20131201|2013-06-11 03:00,11,4.01,4.05,4.01,4.03,533
20131201|2013-06-11 03:30,11,4.04,4.04,4.01,4.02,238
20131201|2013-06-11 04:00,11,4.02,4.03,3.9,3.95,3786
20131201|2013-06-11 04:30,11,3.95,3.96,3.93,3.95,526
20131201|2013-06-11 05:00,11,3.95,3.95,3.94,3.94,11
20131201|2013-06-11 05:30,11,3.94,3.96,3.93,3.96,357
20131201|2013-06-11 06:00,11,3.94,3.96,3.94,3.96,338
20131201|2013-06-11 06:30,11,3.95,3.99,3.95,3.99,874
20131201|2013-06-11 07:00,11,3.99,4.01,3.99,4,414
20131201|2013-06-11 07:30,11,4.01,4.04,4,4.03,495
20131201|2013-06-11 08:00,11,4.02,4.02,3.99,4.01,409
20131201|2013-06-11 08:30,11,4.01,4.08,4.01,4.07,928
20131201|2013-06-11 09:00,11,4.07,4.13,4.06,4.11,973
20131201|2013-06-11 09:30,11,4.1,4.13,4.1,4.13,714
20131201|2013-06-11 10:00,11,4.13,4.14,4.13,4.14,98
20131201|2013-06-12 01:00,12,4.24,4.3,4.2,4.26,755
20131201|2013-06-12 01:30,12,4.26,4.26,4.18,4.2,307
20131201|2013-06-12 02:00,12,4.21,4.29,4.21,4.25,952
20131201|2013-06-12 02:30,12,4.24,4.28,4.24,4.27,127
20131201|2013-06-12 03:00,12,4.27,4.31,4.26,4.29,1402
20131201|2013-06-12 03:30,12,4.29,4.3,4.27,4.3,213
20131201|2013-06-12 04:00,12,4.29,4.35,4.22,4.32,1447
20131201|2013-06-12 04:30,12,4.33,4.34,4.32,4.33,156
20131201|2013-06-12 05:00,12,4.33,4.33,4.31,4.33,137
20131201|2013-06-12 05:30,12,4.34,4.34,4.31,4.34,458
20131201|2013-06-12 06:00,12,4.34,4.42,4.32,4.41,1469
20131201|2013-06-12 06:30,12,4.4,4.43,4.38,4.41,457
20131201|2013-06-12 07:00,12,4.41,4.41,4.38,4.39,165
20131201|2013-06-12 07:30,12,4.41,4.42,4.41,4.41,78
20131201|2013-06-12 08:00,12,4.42,4.47,4.42,4.46,1243
20131201|2013-06-12 08:30,12,4.46,4.48,4.44,4.46,1341
20131201|2013-06-12 09:00,12,4.46,4.47,4.37,4.41,981
20131201|2013-06-12 09:30,12,4.41,4.49,4.41,4.47,346
20131201|2013-06-12 10:00,12,4.48,4.55,4.48,4.53,921
20131201|2013-06-12 10:30,12,4.53,4.54,4.47,4.51,842
20131201|2013-06-13 01:00,13,4.5,4.5,4.4,4.48,160
20131201|2013-06-13 01:30,13,4.47,4.5,4.46,4.47,462
20131201|2013-06-13 02:00,13,4.47,4.5,4.45,4.46,469
20131201|2013-06-13 02:30,13,4.48,4.64,4.48,4.6,1793
20131201|2013-06-13 03:00,13,4.6,4.61,4.53,4.54,949
20131201|2013-06-13 03:30,13,4.55,4.58,4.53,4.58,460
20131201|2013-06-13 04:00,13,4.58,4.63,4.56,4.59,1187
20131201|2013-06-13 04:30,13,4.59,4.59,4.54,4.57,526
20131201|2013-06-13 05:00,13,4.58,4.58,4.55,4.57,105
20131201|2013-06-13 05:30,13,4.57,4.57,4.54,4.54,288
20131201|2013-06-13 06:00,13,4.55,4.56,4.51,4.52,808
20131201|2013-06-13 06:30,13,4.52,4.52,4.44,4.49,1154
20131201|2013-06-13 07:00,13,4.5,4.55,4.44,4.46,532
20131201|2013-06-13 07:30,13,4.47,4.47,4.42,4.42,405
20131201|2013-06-13 08:00,13,4.43,4.49,4.42,4.47,617
20131201|2013-06-13 08:30,13,4.47,4.49,4.46,4.48,341
20131201|2013-06-13 09:00,13,4.49,4.51,4.47,4.49,718
20131201|2013-06-13 09:30,13,4.46,4.48,4.45,4.46,192
20131201|2013-06-13 10:00,13,4.45,4.46,4.36,4.39,1453
20131201|2013-06-13 10:30,13,4.38,4.44,4.36,4.4,2018
20131201|2013-06-14 01:00,14,4.37,4.44,4.36,4.4,358
20131201|2013-06-14 01:30,14,4.39,4.44,4.36,4.44,62
20131201|2013-06-14 02:00,14,4.42,4.44,4.4,4.44,161
20131201|2013-06-14 02:30,14,4.42,4.46,4.42,4.45,238
20131201|2013-06-14 03:00,14,4.44,4.47,4.44,4.46,229
20131201|2013-06-14 03:30,14,4.46,4.49,4.45,4.47,523
20131201|2013-06-14 04:00,14,4.45,4.45,4.4,4.44,1014
20131201|2013-06-14 04:30,14,4.43,4.44,4.37,4.38,662
20131201|2013-06-14 05:00,14,4.39,4.4,4.38,4.38,122
20131201|2013-06-14 05:30,14,4.4,4.46,4.39,4.45,366
20131201|2013-06-14 06:00,14,4.45,4.52,4.45,4.49,574
20131201|2013-06-14 06:30,14,4.5,4.52,4.48,4.52,248
20131201|2013-06-14 07:00,14,4.52,4.56,4.51,4.52,574
20131201|2013-06-14 07:30,14,4.52,4.64,4.52,4.62,1912
20131201|2013-06-14 08:00,14,4.62,4.68,4.59,4.63,1218
20131201|2013-06-14 08:30,14,4.63,4.67,4.59,4.59,299
20131201|2013-06-14 09:00,14,4.59,4.62,4.58,4.62,163
20131201|2013-06-14 09:30,14,4.62,4.66,4.6,4.62,480
20131201|2013-06-14 10:00,14,4.61,4.76,4.6,4.72,2063
20131201|2013-06-14 10:30,14,4.72,4.8,4.69,4.8,1587
20131201|2013-06-17 01:00,17,4.9,4.9,4.71,4.76,503
20131201|2013-06-17 01:30,17,4.74,4.77,4.72,4.73,480
20131201|2013-06-17 02:00,17,4.72,4.72,4.67,4.68,652
20131201|2013-06-17 02:30,17,4.68,4.69,4.65,4.66,288
20131201|2013-06-17 03:00,17,4.65,4.68,4.65,4.68,289
20131201|2013-06-17 03:30,17,4.69,4.72,4.68,4.71,628
20131201|2013-06-17 04:00,17,4.71,4.71,4.48,4.55,2217
20131201|2013-06-17 04:30,17,4.55,4.57,4.52,4.57,203
20131201|2013-06-17 05:00,17,4.57,4.6,4.57,4.59,301
20131201|2013-06-17 05:30,17,4.59,4.59,4.53,4.54,266
20131201|2013-06-17 06:00,17,4.53,4.58,4.53,4.58,196
20131201|2013-06-17 06:30,17,4.59,4.61,4.57,4.61,337
20131201|2013-06-17 07:00,17,4.59,4.62,4.59,4.6,335
20131201|2013-06-17 07:30,17,4.6,4.6,4.59,4.59,116
20131201|2013-06-17 08:00,17,4.6,4.63,4.6,4.61,277
20131201|2013-06-17 08:30,17,4.61,4.65,4.59,4.65,802
20131201|2013-06-17 09:00,17,4.62,4.62,4.62,4.62,68
20131201|2013-06-17 09:30,17,4.64,4.66,4.64,4.65,215
20131201|2013-06-17 10:00,17,4.65,4.67,4.63,4.66,306
20131201|2013-06-17 10:30,17,4.67,4.67,4.53,4.54,1304
20131201|2013-06-18 01:00,18,4.65,4.65,4.5,4.57,370
20131201|2013-06-18 01:30,18,4.57,4.57,4.45,4.53,1111
20131201|2013-06-18 02:00,18,4.54,4.57,4.54,4.55,272
20131201|2013-06-18 02:30,18,4.55,4.57,4.54,4.55,163
20131201|2013-06-18 03:00,18,4.55,4.64,4.55,4.63,884
20131201|2013-06-18 03:30,18,4.63,4.74,4.6,4.7,2025
20131201|2013-06-18 04:00,18,4.7,4.7,4.65,4.67,481
20131201|2013-06-18 04:30,18,4.68,4.69,4.67,4.68,506
20131201|2013-06-18 05:00,18,4.68,4.71,4.66,4.71,430
20131201|2013-06-18 05:30,18,4.7,4.71,4.65,4.66,115
20131201|2013-06-18 06:00,18,4.68,4.7,4.65,4.65,25
20131201|2013-06-18 06:30,18,4.67,4.68,4.67,4.68,127
20131201|2013-06-18 07:00,18,4.68,4.71,4.68,4.7,512
20131201|2013-06-18 07:30,18,4.69,4.72,4.66,4.66,332
20131201|2013-06-18 08:00,18,4.66,4.67,4.65,4.66,336
20131201|2013-06-18 08:30,18,4.66,4.67,4.59,4.6,557
20131201|2013-06-18 09:00,18,4.6,4.63,4.56,4.6,308
20131201|2013-06-18 09:30,18,4.6,4.63,4.6,4.61,70
20131201|2013-06-18 10:00,18,4.61,4.69,4.6,4.67,540
20131201|2013-06-18 10:30,18,4.68,4.73,4.67,4.67,1366
20131201|2013-06-19 01:00,19,4.62,4.77,4.6,4.7,325
20131201|2013-06-19 01:30,19,4.7,4.75,4.7,4.73,451
20131201|2013-06-19 02:00,19,4.73,4.75,4.73,4.74,309
20131201|2013-06-19 02:30,19,4.74,4.74,4.68,4.69,185
20131201|2013-06-19 03:00,19,4.69,4.69,4.65,4.65,285
20131201|2013-06-19 03:30,19,4.66,4.66,4.64,4.65,721
20131201|2013-06-19 04:00,19,4.65,4.65,4.53,4.55,1588
20131201|2013-06-19 04:30,19,4.54,4.54,4.36,4.5,886
20131201|2013-06-19 05:00,19,4.5,4.5,4.37,4.39,1157
20131201|2013-06-19 05:30,19,4.39,4.45,4.37,4.45,979
20131201|2013-06-19 06:00,19,4.44,4.54,4.44,4.53,507
20131201|2013-06-19 06:30,19,4.53,4.54,4.52,4.53,193
20131201|2013-06-19 07:00,19,4.54,4.65,4.53,4.65,1268
20131201|2013-06-19 07:30,19,4.66,4.66,4.6,4.62,609
20131201|2013-06-19 08:00,19,4.62,4.67,4.58,4.6,383
20131201|2013-06-19 08:30,19,4.62,4.63,4.53,4.63,279
20131201|2013-06-19 09:00,19,4.63,4.7,4.4,4.5,2671
20131201|2013-06-19 09:30,19,4.49,4.51,4.43,4.46,346
20131201|2013-06-19 10:00,19,4.44,4.5,4.42,4.48,613
20131201|2013-06-19 10:30,19,4.49,4.49,4.36,4.36,1615
20131201|2013-06-20 01:00,20,4.36,4.41,4.3,4.39,595
20131201|2013-06-20 01:30,20,4.39,4.45,4.37,4.44,501
20131201|2013-06-20 02:00,20,4.42,4.43,4.39,4.43,549
20131201|2013-06-20 02:30,20,4.42,4.48,4.41,4.48,451
20131201|2013-06-20 03:00,20,4.47,4.48,4.41,4.43,379
20131201|2013-06-20 03:30,20,4.42,4.42,4.33,4.34,724
20131201|2013-06-20 04:00,20,4.38,4.39,4.33,4.37,486
20131201|2013-06-20 04:30,20,4.36,4.38,4.35,4.37,185
20131201|2013-06-20 05:00,20,4.37,4.38,4.36,4.38,117
20131201|2013-06-20 05:30,20,4.38,4.4,4.38,4.39,648
20131201|2013-06-20 06:00,20,4.38,4.39,4.36,4.36,170
20131201|2013-06-20 06:30,20,4.38,4.41,4.38,4.41,687
20131201|2013-06-20 07:00,20,4.42,4.47,4.41,4.47,1525
20131201|2013-06-20 07:30,20,4.47,4.47,4.44,4.45,201
20131201|2013-06-20 08:00,20,4.45,4.45,4.43,4.44,573
20131201|2013-06-20 08:30,20,4.44,4.49,4.44,4.49,134
20131201|2013-06-20 09:00,20,4.49,4.49,4.41,4.43,518
20131201|2013-06-20 09:30,20,4.43,4.43,4.3,4.41,1178
20131201|2013-06-20 10:00,20,4.41,4.43,4.41,4.42,306
20131201|2013-06-20 10:30,20,4.42,4.46,4.42,4.42,481
20131201|2013-06-21 01:00,21,4.4,4.43,4.37,4.38,49
20131201|2013-06-21 01:30,21,4.38,4.4,4.35,4.38,58
20131201|2013-06-21 02:00,21,4.38,4.39,4.37,4.37,7
20131201|2013-06-21 02:30,21,4.4,4.43,4.4,4.43,309
20131201|2013-06-21 03:00,21,4.43,4.44,4.4,4.42,603
20131201|2013-06-21 03:30,21,4.41,4.44,4.29,4.3,1919
20131201|2013-06-21 04:00,21,4.35,4.37,4.3,4.32,912
20131201|2013-06-21 04:30,21,4.32,4.34,4.3,4.31,427
20131201|2013-06-21 05:00,21,4.31,4.31,4.28,4.28,417
20131201|2013-06-21 05:30,21,4.28,4.29,4.25,4.27,741
20131201|2013-06-21 06:00,21,4.27,4.27,4.26,4.27,61
20131201|2013-06-21 06:30,21,4.25,4.3,4.25,4.27,173
20131201|2013-06-21 07:00,21,4.28,4.3,4.27,4.3,89
20131201|2013-06-21 07:30,21,4.3,4.31,4.26,4.27,417
20131201|2013-06-21 08:00,21,4.28,4.36,4.28,4.36,869
20131201|2013-06-21 08:30,21,4.37,4.37,4.33,4.33,269
20131201|2013-06-21 09:00,21,4.35,4.35,4.27,4.3,89
20131201|2013-06-21 09:30,21,4.28,4.34,4.26,4.34,129
20131201|2013-06-21 10:00,21,4.31,4.35,4.3,4.33,233
20131201|2013-06-21 10:30,21,4.34,4.38,4.31,4.38,711
20131201|2013-06-24 01:00,24,4.4,4.42,4.32,4.4,193
20131201|2013-06-24 01:30,24,4.42,4.45,4.4,4.4,199
20131201|2013-06-24 02:00,24,4.41,4.41,4.31,4.34,206
20131201|2013-06-24 02:30,24,4.34,4.35,4.34,4.35,22
20131201|2013-06-24 03:00,24,4.35,4.35,4.25,4.28,930
20131201|2013-06-24 03:30,24,4.29,4.31,4.27,4.27,860
20131201|2013-06-24 04:00,24,4.27,4.29,4.23,4.29,1038
20131201|2013-06-24 04:30,24,4.3,4.32,4.27,4.29,753
20131201|2013-06-24 05:00,24,4.29,4.3,4.28,4.29,182
20131201|2013-06-24 05:30,24,4.29,4.3,4.25,4.26,533
20131201|2013-06-24 06:00,24,4.25,4.3,4.25,4.3,270
20131201|2013-06-24 06:30,24,4.3,4.33,4.3,4.31,357
20131201|2013-06-24 07:00,24,4.31,4.31,4.3,4.3,45
20131201|2013-06-24 07:30,24,4.3,4.31,4.27,4.29,335
20131201|2013-06-24 08:00,24,4.29,4.29,4.27,4.27,104
20131201|2013-06-24 08:30,24,4.27,4.29,4.26,4.29,138
20131201|2013-06-24 09:00,24,4.29,4.3,4.15,4.18,1294
20131201|2013-06-24 09:30,24,4.18,4.19,4.12,4.15,1155
20131201|2013-06-24 10:00,24,4.14,4.14,4.07,4.12,1039
20131201|2013-06-24 10:30,24,4.13,4.15,4.09,4.15,1201
20131201|2013-06-25 01:00,25,4.16,4.21,4.08,4.08,302
20131201|2013-06-25 01:30,25,4.08,4.09,4.05,4.06,842
20131201|2013-06-25 02:00,25,4.06,4.12,4.05,4.11,899
20131201|2013-06-25 02:30,25,4.11,4.16,4.11,4.15,589
20131201|2013-06-25 03:00,25,4.16,4.16,4.13,4.15,306
20131201|2013-06-25 03:30,25,4.15,4.15,4.11,4.14,1092
20131201|2013-06-25 04:00,25,4.14,4.15,4.07,4.09,1406
20131201|2013-06-25 04:30,25,4.08,4.1,4.07,4.07,242
20131201|2013-06-25 05:00,25,4.08,4.08,4.05,4.05,174
20131201|2013-06-25 05:30,25,4.07,4.08,4.05,4.07,531
20131201|2013-06-25 06:00,25,4.07,4.1,4.07,4.09,316
20131201|2013-06-25 06:30,25,4.1,4.12,4.07,4.1,281
20131201|2013-06-25 07:00,25,4.12,4.24,4.12,4.21,1548
20131201|2013-06-25 07:30,25,4.21,4.25,4.2,4.23,797
20131201|2013-06-25 08:00,25,4.24,4.25,4.21,4.22,286
20131201|2013-06-25 08:30,25,4.24,4.26,4.17,4.17,644
20131201|2013-06-25 09:00,25,4.17,4.18,4.16,4.18,613
20131201|2013-06-25 09:30,25,4.18,4.22,4.18,4.21,241
20131201|2013-06-25 10:00,25,4.21,4.23,4.18,4.22,317
20131201|2013-06-25 10:30,25,4.21,4.3,4.19,4.29,1968
20131201|2013-06-26 01:00,26,4.35,4.35,4.25,4.35,556
20131201|2013-06-26 01:30,26,4.38,4.38,4.33,4.35,221
20131201|2013-06-26 02:00,26,4.35,4.37,4.35,4.37,58
20131201|2013-06-26 02:30,26,4.38,4.39,4.36,4.36,424
20131201|2013-06-26 03:00,26,4.35,4.35,4.32,4.33,469
20131201|2013-06-26 03:30,26,4.33,4.35,4.33,4.34,712
20131201|2013-06-26 04:00,26,4.33,4.34,4.32,4.34,170
20131201|2013-06-26 04:30,26,4.34,4.34,4.3,4.31,285
20131201|2013-06-26 05:00,26,4.31,4.34,4.31,4.34,82
20131201|2013-06-26 05:30,26,4.34,4.36,4.32,4.36,126
20131201|2013-06-26 06:00,26,4.36,4.39,4.35,4.38,111
20131201|2013-06-26 06:30,26,4.39,4.39,4.36,4.36,98
20131201|2013-06-26 07:00,26,4.37,4.44,4.35,4.43,621
20131201|2013-06-26 07:30,26,4.43,4.43,4.38,4.38,616
20131201|2013-06-26 08:00,26,4.38,4.38,4.36,4.38,131
20131201|2013-06-26 08:30,26,4.37,4.39,4.36,4.39,90
20131201|2013-06-26 09:00,26,4.38,4.39,4.37,4.39,175
20131201|2013-06-26 09:30,26,4.38,4.43,4.38,4.43,413
20131201|2013-06-26 10:00,26,4.41,4.44,4.41,4.43,360
20131201|2013-06-26 10:30,26,4.43,4.45,4.39,4.4,1086
20131201|2013-06-27 01:00,27,4.35,4.45,4.35,4.4,121
20131201|2013-06-27 01:30,27,4.39,4.43,4.39,4.41,108
20131201|2013-06-27 02:00,27,4.41,4.42,4.38,4.41,106
20131201|2013-06-27 02:30,27,4.38,4.41,4.37,4.4,248
20131201|2013-06-27 03:00,27,4.39,4.4,4.38,4.39,233
20131201|2013-06-27 03:30,27,4.39,4.4,4.34,4.36,1187
20131201|2013-06-27 04:00,27,4.36,4.42,4.35,4.4,717
20131201|2013-06-27 04:30,27,4.39,4.4,4.39,4.4,218
20131201|2013-06-27 05:00,27,4.4,4.4,4.38,4.38,158
20131201|2013-06-27 05:30,27,4.39,4.39,4.34,4.34,480
20131201|2013-06-27 06:00,27,4.34,4.39,4.34,4.36,220
20131201|2013-06-27 06:30,27,4.36,4.37,4.34,4.36,137
20131201|2013-06-27 07:00,27,4.36,4.36,4.36,4.36,121
20131201|2013-06-27 07:30,27,4.36,4.37,4.32,4.35,788
20131201|2013-06-27 08:00,27,4.34,4.36,4.34,4.35,150
20131201|2013-06-27 08:30,27,4.35,4.36,4.34,4.35,329
20131201|2013-06-27 09:00,27,4.34,4.39,4.34,4.39,331
20131201|2013-06-27 09:30,27,4.37,4.39,4.36,4.38,38
20131201|2013-06-27 10:00,27,4.37,4.43,4.37,4.43,626
20131201|2013-06-27 10:30,27,4.42,4.45,4.41,4.41,847
20131201|2013-06-28 01:00,28,4.45,4.45,4.39,4.4,134
20131201|2013-06-28 01:30,28,4.41,4.48,4.41,4.45,499
20131201|2013-06-28 02:00,28,4.46,4.48,4.45,4.45,443
20131201|2013-06-28 02:30,28,4.45,4.45,4.42,4.42,163
20131201|2013-06-28 03:00,28,4.43,4.43,4.37,4.37,498
20131201|2013-06-28 03:30,28,4.38,4.4,4.35,4.35,208
20131201|2013-06-28 04:00,28,4.37,4.39,4.35,4.37,796
20131201|2013-06-28 04:30,28,4.38,4.38,4.34,4.36,200
20131201|2013-06-28 05:00,28,4.37,4.38,4.33,4.37,571
20131201|2013-06-28 05:30,28,4.37,4.37,4.33,4.37,293
20131201|2013-06-28 06:00,28,4.35,4.37,4.34,4.37,156
20131201|2013-06-28 06:30,28,4.36,4.37,4.33,4.36,475
20131201|2013-06-28 07:00,28,4.36,4.38,4.36,4.37,201
20131201|2013-06-28 07:30,28,4.35,4.37,4.35,4.36,239
20131201|2013-06-28 08:00,28,4.35,4.37,4.34,4.36,279
20131201|2013-06-28 08:30,28,4.36,4.41,4.35,4.4,888
20131201|2013-06-28 09:00,28,4.4,4.4,4.37,4.4,211
20131201|2013-06-28 09:30,28,4.39,4.39,4.39,4.39,50
20131201|2013-06-28 10:00,28,4.38,4.39,4.27,4.32,750
20131201|2013-06-28 10:30,28,4.31,4.34,4.1,4.12,1747
20131201|2013-07-01 01:00,1,4.15,4.19,4.15,4.19,31
20131201|2013-07-01 01:30,1,4.18,4.18,4.13,4.14,224
20131201|2013-07-01 02:00,1,4.13,4.19,4.11,4.18,432
20131201|2013-07-01 02:30,1,4.16,4.17,4.15,4.17,230
20131201|2013-07-01 03:00,1,4.17,4.18,4.13,4.13,210
20131201|2013-07-01 03:30,1,4.14,4.15,4.07,4.09,1450
20131201|2013-07-01 04:00,1,4.09,4.14,4.08,4.14,1293
20131201|2013-07-01 04:30,1,4.13,4.15,4.13,4.15,113
20131201|2013-07-01 05:00,1,4.15,4.15,4.13,4.15,210
20131201|2013-07-01 05:30,1,4.15,4.17,4.15,4.16,292
20131201|2013-07-01 06:00,1,4.17,4.18,4.17,4.17,254
20131201|2013-07-01 06:30,1,4.17,4.2,4.17,4.18,260
20131201|2013-07-01 07:00,1,4.2,4.2,4.19,4.2,396
20131201|2013-07-01 07:30,1,4.2,4.24,4.2,4.24,525
20131201|2013-07-01 08:00,1,4.24,4.24,4.2,4.22,532
20131201|2013-07-01 08:30,1,4.23,4.24,4.2,4.21,220
20131201|2013-07-01 09:00,1,4.21,4.24,4.21,4.22,173
20131201|2013-07-01 09:30,1,4.22,4.23,4.2,4.22,510
20131201|2013-07-01 10:00,1,4.22,4.24,4.22,4.23,577
20131201|2013-07-01 10:30,1,4.23,4.26,4.22,4.22,660
20131201|2013-07-02 01:00,2,4.2,4.2,4.18,4.18,218
20131201|2013-07-02 01:30,2,4.17,4.21,4.17,4.21,185
20131201|2013-07-02 02:00,2,4.21,4.22,4.2,4.2,9
20131201|2013-07-02 02:30,2,4.22,4.27,4.22,4.26,531
20131201|2013-07-02 03:00,2,4.27,4.33,4.26,4.28,1163
20131201|2013-07-02 03:30,2,4.29,4.3,4.24,4.25,862
20131201|2013-07-02 04:00,2,4.27,4.3,4.27,4.29,208
20131201|2013-07-02 04:30,2,4.3,4.32,4.3,4.32,283
20131201|2013-07-02 05:00,2,4.32,4.37,4.32,4.36,1177
20131201|2013-07-02 05:30,2,4.35,4.36,4.35,4.35,250
20131201|2013-07-02 06:00,2,4.35,4.36,4.32,4.32,354
20131201|2013-07-02 06:30,2,4.32,4.36,4.31,4.35,207
20131201|2013-07-02 07:00,2,4.34,4.35,4.33,4.34,260
20131201|2013-07-02 07:30,2,4.33,4.34,4.31,4.32,187
20131201|2013-07-02 08:00,2,4.32,4.34,4.32,4.32,161
20131201|2013-07-02 08:30,2,4.32,4.34,4.31,4.33,242
20131201|2013-07-02 09:00,2,4.33,4.34,4.32,4.33,187
20131201|2013-07-02 09:30,2,4.33,4.33,4.31,4.33,396
20131201|2013-07-02 10:00,2,4.3,4.35,4.3,4.32,1264
20131201|2013-07-02 10:30,2,4.33,4.34,4.27,4.29,975
20131201|2013-07-03 01:00,3,4.18,4.24,4.1,4.23,909
20131201|2013-07-03 01:30,3,4.23,4.24,4.22,4.24,328
20131201|2013-07-03 02:00,3,4.24,4.24,4.05,4.06,1675
20131201|2013-07-03 02:30,3,4.07,4.13,4.06,4.13,1197
20131201|2013-07-03 03:00,3,4.13,4.13,4.06,4.06,1020
20131201|2013-07-03 03:30,3,4.06,4.07,3.9,4,2869
20131201|2013-07-03 04:00,3,4,4.01,3.88,3.99,1958
20131201|2013-07-03 04:30,3,3.99,3.99,3.9,3.93,814
20131201|2013-07-03 05:00,3,3.93,3.95,3.25,3.89,3529
20131201|2013-07-03 05:30,3,3.88,4.71,3.25,4.57,10108
20131201|2013-07-03 06:00,3,4.54,4.61,4.49,4.57,750
20131201|2013-07-03 06:30,3,4.58,4.59,4.53,4.56,261
20131201|2013-07-03 07:00,3,4.58,4.68,4.58,4.66,1069
20131201|2013-07-03 07:30,3,4.66,4.79,4.66,4.76,1219
20131201|2013-07-03 08:00,3,4.76,4.77,4.71,4.71,576
20131201|2013-07-03 08:30,3,4.7,4.86,4.69,4.82,1217
20131201|2013-07-03 09:00,3,4.81,4.83,4.8,4.82,100
20131201|2013-07-03 09:30,3,4.83,4.84,4.66,4.68,726
20131201|2013-07-03 10:00,3,4.67,4.82,4.66,4.68,346
20131201|2013-07-03 10:30,3,4.68,4.72,4.68,4.69,376
20131201|2013-07-04 01:00,4,4.65,4.88,4.65,4.65,153
20131201|2013-07-04 01:30,4,4.65,4.67,4.61,4.61,398
20131201|2013-07-04 02:00,4,4.62,4.7,4.62,4.66,483
20131201|2013-07-04 02:30,4,4.67,4.69,4.66,4.67,89
20131201|2013-07-04 03:00,4,4.67,4.68,4.61,4.61,273
20131201|2013-07-04 03:30,4,4.6,4.61,4.56,4.59,517
20131201|2013-07-04 04:00,4,4.6,4.64,4.6,4.64,209
20131201|2013-07-04 04:30,4,4.64,4.64,4.61,4.61,189
20131201|2013-07-04 05:00,4,4.63,4.67,4.62,4.65,393
20131201|2013-07-04 05:30,4,4.65,4.65,4.63,4.64,47
20131201|2013-07-04 06:00,4,4.63,4.64,4.62,4.63,130
20131201|2013-07-04 06:30,4,4.64,4.66,4.64,4.66,136
20131201|2013-07-04 07:00,4,4.65,4.67,4.65,4.67,60
20131201|2013-07-04 07:30,4,4.66,4.67,4.6,4.63,424
20131201|2013-07-04 08:00,4,4.63,4.64,4.61,4.63,454
20131201|2013-07-04 08:30,4,4.64,4.64,4.57,4.64,1202
20131201|2013-07-04 09:00,4,4.63,4.63,4.57,4.59,264
20131201|2013-07-04 09:30,4,4.6,4.61,4.58,4.58,250
20131201|2013-07-04 10:00,4,4.58,4.58,4.57,4.57,394
20131201|2013-07-04 10:30,4,4.57,4.57,4.54,4.56,1044
20131201|2013-07-05 01:00,5,4.55,4.59,4.5,4.59,57
20131201|2013-07-05 01:30,5,4.59,4.63,4.58,4.59,156
20131201|2013-07-05 02:00,5,4.58,4.58,4.55,4.55,194
20131201|2013-07-05 02:30,5,4.55,4.58,4.52,4.52,168
20131201|2013-07-05 03:00,5,4.52,4.52,4.46,4.48,658
20131201|2013-07-05 03:30,5,4.46,4.48,4.45,4.46,1015
20131201|2013-07-05 04:00,5,4.46,4.48,4.43,4.45,583
20131201|2013-07-05 04:30,5,4.46,4.46,4.44,4.45,849
20131201|2013-07-05 05:00,5,4.45,4.47,4.45,4.46,201
20131201|2013-07-05 05:30,5,4.45,4.46,4.37,4.39,815
20131201|2013-07-05 06:00,5,4.41,4.42,4.36,4.38,383
20131201|2013-07-05 06:30,5,4.38,4.4,4.35,4.36,458
20131201|2013-07-05 07:00,5,4.37,4.39,4.37,4.39,152
20131201|2013-07-05 07:30,5,4.38,4.44,4.38,4.41,191
20131201|2013-07-05 08:00,5,4.41,4.41,4.36,4.36,457
20131201|2013-07-05 08:30,5,4.36,4.37,4.33,4.33,594
20131201|2013-07-05 09:00,5,4.35,4.38,4.33,4.35,178
20131201|2013-07-05 09:30,5,4.35,4.36,4.33,4.35,220
20131201|2013-07-05 10:00,5,4.35,4.35,4.31,4.31,123
20131201|2013-07-05 10:30,5,4.31,4.31,4.22,4.3,1415
20131201|2013-07-08 01:00,8,4.34,4.34,4.22,4.33,525
20131201|2013-07-08 01:30,8,4.34,4.34,4.24,4.24,501
20131201|2013-07-08 02:00,8,4.26,4.27,4.24,4.27,394
20131201|2013-07-08 02:30,8,4.26,4.29,4.21,4.25,989
20131201|2013-07-08 03:00,8,4.25,4.28,4.25,4.28,197
20131201|2013-07-08 03:30,8,4.25,4.27,4.19,4.21,1194
20131201|2013-07-08 04:00,8,4.2,4.23,4.14,4.23,1457
20131201|2013-07-08 04:30,8,4.22,4.25,4.22,4.22,470
20131201|2013-07-08 05:00,8,4.22,4.22,4.15,4.18,440
20131201|2013-07-08 05:30,8,4.15,4.18,4.15,4.18,78
20131201|2013-07-08 06:00,8,4.17,4.18,4.15,4.15,291
20131201|2013-07-08 06:30,8,4.15,4.16,4.12,4.14,539
20131201|2013-07-08 07:00,8,4.16,4.16,4.13,4.14,193
20131201|2013-07-08 07:30,8,4.15,4.25,4.14,4.25,445
20131201|2013-07-08 08:00,8,4.22,4.23,4.21,4.22,47
20131201|2013-07-08 08:30,8,4.23,4.27,4.23,4.25,656
20131201|2013-07-08 09:00,8,4.24,4.25,4.23,4.24,199
20131201|2013-07-08 09:30,8,4.24,4.25,4.23,4.23,95
20131201|2013-07-08 10:00,8,4.23,4.25,4.22,4.24,384
20131201|2013-07-08 10:30,8,4.23,4.25,4.22,4.25,558
20131201|2013-07-09 01:00,9,4.2,4.3,4.2,4.24,252
20131201|2013-07-09 01:30,9,4.26,4.26,4.23,4.24,180
20131201|2013-07-09 02:00,9,4.24,4.3,4.22,4.29,421
20131201|2013-07-09 02:30,9,4.28,4.3,4.25,4.26,244
20131201|2013-07-09 03:00,9,4.26,4.26,4.22,4.23,519
20131201|2013-07-09 03:30,9,4.23,4.24,4.18,4.21,775
20131201|2013-07-09 04:00,9,4.22,4.28,4.22,4.26,599
20131201|2013-07-09 04:30,9,4.28,4.3,4.27,4.29,347
20131201|2013-07-09 05:00,9,4.29,4.3,4.28,4.3,371
20131201|2013-07-09 05:30,9,4.29,4.3,4.29,4.29,198
20131201|2013-07-09 06:00,9,4.28,4.28,4.25,4.26,230
20131201|2013-07-09 06:30,9,4.26,4.26,4.26,4.26,67
20131201|2013-07-09 07:00,9,4.26,4.26,4.16,4.18,1267
20131201|2013-07-09 07:30,9,4.2,4.23,4.08,4.16,2822
20131201|2013-07-09 08:00,9,4.14,4.16,4.14,4.16,119
20131201|2013-07-09 08:30,9,4.15,4.2,4.14,4.17,514
20131201|2013-07-09 09:00,9,4.17,4.17,4.12,4.13,467
20131201|2013-07-09 09:30,9,4.13,4.13,4.1,4.13,515
20131201|2013-07-09 10:00,9,4.12,4.15,4.12,4.14,374
20131201|2013-07-09 10:30,9,4.15,4.18,4.13,4.17,787
20131201|2013-07-10 01:00,10,4.17,4.18,4.17,4.18,55
20131201|2013-07-10 01:30,10,4.15,4.2,4.13,4.2,312
20131201|2013-07-10 02:00,10,4.19,4.2,4.17,4.18,48
20131201|2013-07-10 02:30,10,4.17,4.2,4.17,4.2,170
20131201|2013-07-10 03:00,10,4.2,4.23,4.2,4.21,317
20131201|2013-07-10 03:30,10,4.2,4.21,4.17,4.19,346
20131201|2013-07-10 04:00,10,4.17,4.19,4.1,4.16,817
20131201|2013-07-10 04:30,10,4.15,4.19,4.15,4.19,176
20131201|2013-07-10 05:00,10,4.19,4.19,4.17,4.17,142
20131201|2013-07-10 05:30,10,4.17,4.18,4.15,4.17,193
20131201|2013-07-10 06:00,10,4.15,4.16,4.12,4.14,215
20131201|2013-07-10 06:30,10,4.14,4.14,4.08,4.1,548
20131201|2013-07-10 07:00,10,4.12,4.12,4.01,4.03,1484
20131201|2013-07-10 07:30,10,4.02,4.06,3.93,4.03,2550
20131201|2013-07-10 08:00,10,4.01,4.04,3.99,4,325
20131201|2013-07-10 08:30,10,4,4.03,4,4.03,339
20131201|2013-07-10 09:00,10,4.02,4.02,3.95,3.99,681
20131201|2013-07-10 09:30,10,4,4.06,4,4.06,338
20131201|2013-07-10 10:00,10,4.06,4.07,4.03,4.07,1366
20131201|2013-07-10 10:30,10,4.07,4.07,4.02,4.02,826
20131201|2013-07-11 01:00,11,4.05,4.11,4.05,4.09,183
20131201|2013-07-11 01:30,11,4.08,4.1,4.04,4.1,372
20131201|2013-07-11 02:00,11,4.09,4.1,4.03,4.05,346
20131201|2013-07-11 02:30,11,4.03,4.1,4.03,4.1,1017
20131201|2013-07-11 03:00,11,4.1,4.12,4.07,4.09,1045
20131201|2013-07-11 03:30,11,4.1,4.1,4.06,4.09,400
20131201|2013-07-11 04:00,11,4.1,4.13,4.08,4.11,963
20131201|2013-07-11 04:30,11,4.11,4.12,4.08,4.09,473
20131201|2013-07-11 05:00,11,4.08,4.12,4.06,4.12,510
20131201|2013-07-11 05:30,11,4.1,4.14,4.1,4.13,401
20131201|2013-07-11 06:00,11,4.14,4.15,4.12,4.14,517
20131201|2013-07-11 06:30,11,4.14,4.18,4.11,4.17,613
20131201|2013-07-11 07:00,11,4.17,4.18,4.17,4.18,242
20131201|2013-07-11 07:30,11,4.17,4.17,4.12,4.16,511
20131201|2013-07-11 08:00,11,4.16,4.17,4.12,4.15,68
20131201|2013-07-11 08:30,11,4.13,4.15,4.12,4.14,153
20131201|2013-07-11 09:00,11,4.14,4.15,4.11,4.13,508
20131201|2013-07-11 09:30,11,4.11,4.14,4.09,4.14,226
20131201|2013-07-11 10:00,11,4.12,4.13,4.09,4.13,273
20131201|2013-07-11 10:30,11,4.13,4.14,4.07,4.07,807
20131201|2013-07-12 01:00,12,4.06,4.1,4.06,4.09,39
20131201|2013-07-12 01:30,12,4.08,4.09,4.06,4.09,33
20131201|2013-07-12 02:00,12,4.07,4.09,3.97,4.01,1410
20131201|2013-07-12 02:30,12,4.02,4.03,4,4.02,397
20131201|2013-07-12 03:00,12,4.01,4.03,4.01,4.03,191
20131201|2013-07-12 03:30,12,4.03,4.05,4.02,4.03,666
20131201|2013-07-12 04:00,12,4.04,4.05,3.99,4.01,834
20131201|2013-07-12 04:30,12,4.03,4.03,4,4.03,599
20131201|2013-07-12 05:00,12,4.03,4.03,4.02,4.02,97
20131201|2013-07-12 05:30,12,4.03,4.09,4.03,4.05,495
20131201|2013-07-12 06:00,12,4.04,4.07,4.04,4.07,174
20131201|2013-07-12 06:30,12,4.07,4.09,4.06,4.08,232
20131201|2013-07-12 07:00,12,4.07,4.08,4.06,4.07,187
20131201|2013-07-12 07:30,12,4.08,4.08,4.04,4.07,563
20131201|2013-07-12 08:00,12,4.07,4.1,4.05,4.1,618
20131201|2013-07-12 08:30,12,4.09,4.1,4.08,4.09,727
20131201|2013-07-12 09:00,12,4.08,4.09,4.06,4.07,251
20131201|2013-07-12 09:30,12,4.05,4.07,4.05,4.06,275
20131201|2013-07-12 10:00,12,4.05,4.06,4,4.04,474
20131201|2013-07-12 10:30,12,4.01,4.06,4,4.05,664
20131201|2013-07-15 01:00,15,4.05,4.09,4.05,4.09,71
20131201|2013-07-15 01:30,15,4.06,4.08,4.04,4.05,98
20131201|2013-07-15 02:00,15,4.06,4.06,4.02,4.03,277
20131201|2013-07-15 02:30,15,4.04,4.05,4,4.04,673
20131201|2013-07-15 03:00,15,4.04,4.05,4.03,4.05,125
20131201|2013-07-15 03:30,15,4.05,4.05,4.03,4.04,396
20131201|2013-07-15 04:00,15,4.04,4.07,4.03,4.06,254
20131201|2013-07-15 04:30,15,4.06,4.06,4.05,4.06,110
20131201|2013-07-15 05:00,15,4.05,4.06,4.04,4.04,230
20131201|2013-07-15 05:30,15,4.05,4.08,4.05,4.08,475
20131201|2013-07-15 06:00,15,4.08,4.09,4.06,4.08,259
20131201|2013-07-15 06:30,15,4.08,4.1,4.08,4.09,109
20131201|2013-07-15 07:00,15,4.1,4.1,4.09,4.1,468
20131201|2013-07-15 07:30,15,4.1,4.1,4.08,4.09,154
20131201|2013-07-15 08:00,15,4.1,4.1,4.08,4.09,235
20131201|2013-07-15 08:30,15,4.07,4.09,4.03,4.08,593
20131201|2013-07-15 09:00,15,4.08,4.08,4.05,4.07,23
20131201|2013-07-15 09:30,15,4.07,4.08,4.06,4.07,161
20131201|2013-07-15 10:00,15,4.06,4.07,4.04,4.06,491
20131201|2013-07-15 10:30,15,4.06,4.09,4.04,4.04,1159
20131201|2013-07-16 01:00,16,4.05,4.15,4.05,4.13,269
20131201|2013-07-16 01:30,16,4.12,4.15,4.11,4.12,514
20131201|2013-07-16 02:00,16,4.11,4.13,4.08,4.09,394
20131201|2013-07-16 02:30,16,4.09,4.15,4.07,4.12,1294
20131201|2013-07-16 03:00,16,4.12,4.15,4.11,4.13,277
20131201|2013-07-16 03:30,16,4.14,4.14,4.11,4.13,777
20131201|2013-07-16 04:00,16,4.13,4.18,4.13,4.16,1377
20131201|2013-07-16 04:30,16,4.16,4.17,4.15,4.16,355
20131201|2013-07-16 05:00,16,4.15,4.17,4.15,4.16,122
20131201|2013-07-16 05:30,16,4.16,4.17,4.16,4.17,220
20131201|2013-07-16 06:00,16,4.17,4.18,4.17,4.17,60
20131201|2013-07-16 06:30,16,4.17,4.18,4.17,4.17,196
20131201|2013-07-16 07:00,16,4.17,4.2,4.16,4.2,603
20131201|2013-07-16 07:30,16,4.2,4.2,4.17,4.17,280
20131201|2013-07-16 08:00,16,4.17,4.18,4.16,4.18,295
20131201|2013-07-16 08:30,16,4.18,4.2,4.17,4.2,701
20131201|2013-07-16 09:00,16,4.2,4.2,4.16,4.18,965
20131201|2013-07-16 09:30,16,4.18,4.19,4.15,4.16,718
20131201|2013-07-16 10:00,16,4.15,4.15,4.1,4.15,826
20131201|2013-07-16 10:30,16,4.14,4.14,4.11,4.13,686
20131201|2013-07-17 01:00,17,4.19,4.19,4.11,4.13,107
20131201|2013-07-17 01:30,17,4.13,4.19,4.12,4.16,209
20131201|2013-07-17 02:00,17,4.18,4.19,4.16,4.16,187
20131201|2013-07-17 02:30,17,4.15,4.16,4.14,4.15,377
20131201|2013-07-17 03:00,17,4.15,4.16,4.12,4.16,460
20131201|2013-07-17 03:30,17,4.15,4.15,4.12,4.14,591
20131201|2013-07-17 04:00,17,4.11,4.13,4.1,4.13,734
20131201|2013-07-17 04:30,17,4.12,4.13,4.09,4.12,637
20131201|2013-07-17 05:00,17,4.1,4.13,4.09,4.13,108
20131201|2013-07-17 05:30,17,4.13,4.15,4.13,4.15,163
20131201|2013-07-17 06:00,17,4.15,4.16,4.12,4.16,156
20131201|2013-07-17 06:30,17,4.14,4.15,4.12,4.12,409
20131201|2013-07-17 07:00,17,4.12,4.14,4.12,4.13,55
20131201|2013-07-17 07:30,17,4.14,4.14,4.11,4.14,23
20131201|2013-07-17 08:00,17,4.13,4.18,4.13,4.16,511
20131201|2013-07-17 08:30,17,4.15,4.17,4.14,4.16,297
20131201|2013-07-17 09:00,17,4.15,4.17,4.15,4.16,237
20131201|2013-07-17 09:30,17,4.17,4.17,4.14,4.16,267
20131201|2013-07-17 10:00,17,4.16,4.16,4.13,4.13,95
20131201|2013-07-17 10:30,17,4.14,4.14,4.12,4.14,360
20131201|2013-07-18 01:00,18,4.14,4.15,4.14,4.15,10
20131201|2013-07-18 01:30,18,4.14,4.15,4.12,4.13,241
20131201|2013-07-18 02:00,18,4.12,4.16,4.12,4.16,341
20131201|2013-07-18 02:30,18,4.16,4.16,4.14,4.16,36
20131201|2013-07-18 03:00,18,4.14,4.15,4.11,4.11,384
20131201|2013-07-18 03:30,18,4.11,4.14,4.11,4.14,618
20131201|2013-07-18 04:00,18,4.14,4.18,4.14,4.18,189
20131201|2013-07-18 04:30,18,4.17,4.18,4.16,4.16,477
20131201|2013-07-18 05:00,18,4.16,4.17,4.16,4.16,285
20131201|2013-07-18 05:30,18,4.16,4.16,4.15,4.16,217
20131201|2013-07-18 06:00,18,4.16,4.17,4.15,4.15,264
20131201|2013-07-18 06:30,18,4.15,4.16,4.15,4.16,109
20131201|2013-07-18 07:00,18,4.16,4.17,4.16,4.17,102
20131201|2013-07-18 07:30,18,4.16,4.17,4.14,4.16,471
20131201|2013-07-18 08:00,18,4.16,4.17,4.16,4.17,682
20131201|2013-07-18 08:30,18,4.17,4.18,4.16,4.17,347
20131201|2013-07-18 09:00,18,4.16,4.17,4.16,4.17,31
20131201|2013-07-18 09:30,18,4.16,4.17,4.14,4.16,181
20131201|2013-07-18 10:00,18,4.16,4.16,4.13,4.15,166
20131201|2013-07-18 10:30,18,4.13,4.15,4.11,4.12,612
20131201|2013-07-19 01:00,19,4.13,4.15,4.13,4.15,11
20131201|2013-07-19 01:30,19,4.13,4.16,4.12,4.16,71
20131201|2013-07-19 02:00,19,4.14,4.15,4.11,4.11,342
20131201|2013-07-19 02:30,19,4.11,4.12,4.09,4.11,709
20131201|2013-07-19 03:00,19,4.1,4.12,4.1,4.11,1244
20131201|2013-07-19 03:30,19,4.12,4.12,4.1,4.11,827
20131201|2013-07-19 04:00,19,4.12,4.12,4.09,4.1,716
20131201|2013-07-19 04:30,19,4.1,4.12,4.1,4.12,265
20131201|2013-07-19 05:00,19,4.1,4.13,4.1,4.12,233
20131201|2013-07-19 05:30,19,4.12,4.14,4.12,4.13,318
20131201|2013-07-19 06:00,19,4.13,4.14,4.13,4.14,79
20131201|2013-07-19 06:30,19,4.13,4.16,4.13,4.15,298
20131201|2013-07-19 07:00,19,4.15,4.15,4.14,4.14,31
20131201|2013-07-19 07:30,19,4.13,4.14,4.12,4.14,610
20131201|2013-07-19 08:00,19,4.14,4.15,4.13,4.15,142
20131201|2013-07-19 08:30,19,4.13,4.16,4.13,4.15,839
20131201|2013-07-19 09:00,19,4.14,4.15,4.13,4.13,162
20131201|2013-07-19 09:30,19,4.13,4.15,4.12,4.15,237
20131201|2013-07-19 10:00,19,4.12,4.22,4.12,4.21,2649
20131201|2013-07-19 10:30,19,4.19,4.2,4.15,4.17,807
20131201|2013-07-22 01:00,22,4.15,4.17,4.12,4.17,15
20131201|2013-07-22 01:30,22,4.16,4.18,4.16,4.18,47
20131201|2013-07-22 02:00,22,4.17,4.18,4.16,4.16,74
20131201|2013-07-22 02:30,22,4.16,4.18,4.16,4.17,86
20131201|2013-07-22 03:00,22,4.16,4.17,4.15,4.15,196
20131201|2013-07-22 03:30,22,4.15,4.16,4.13,4.15,1196
20131201|2013-07-22 04:00,22,4.14,4.17,4.14,4.17,246
20131201|2013-07-22 04:30,22,4.16,4.2,4.16,4.2,379
20131201|2013-07-22 05:00,22,4.2,4.2,4.18,4.18,212
20131201|2013-07-22 05:30,22,4.19,4.22,4.18,4.22,782
20131201|2013-07-22 06:00,22,4.2,4.21,4.19,4.21,247
20131201|2013-07-22 06:30,22,4.21,4.22,4.19,4.19,103
20131201|2013-07-22 07:00,22,4.21,4.21,4.21,4.21,168
20131201|2013-07-22 07:30,22,4.2,4.22,4.2,4.22,311
20131201|2013-07-22 08:00,22,4.22,4.24,4.22,4.24,652
20131201|2013-07-22 08:30,22,4.23,4.25,4.23,4.24,504
20131201|2013-07-22 09:00,22,4.23,4.24,4.21,4.22,481
20131201|2013-07-22 09:30,22,4.23,4.23,4.21,4.22,196
20131201|2013-07-22 10:00,22,4.21,4.25,4.2,4.25,844
20131201|2013-07-22 10:30,22,4.25,4.25,4.2,4.21,359
20131201|2013-07-23 01:00,23,4.2,4.24,4.2,4.24,174
20131201|2013-07-23 01:30,23,4.23,4.25,4.21,4.25,166
20131201|2013-07-23 02:00,23,4.24,4.27,4.23,4.27,565
20131201|2013-07-23 02:30,23,4.27,4.27,4.25,4.25,350
20131201|2013-07-23 03:00,23,4.25,4.25,4.23,4.23,166
20131201|2013-07-23 03:30,23,4.24,4.26,4.24,4.25,975
20131201|2013-07-23 04:00,23,4.26,4.3,4.26,4.29,1310
20131201|2013-07-23 04:30,23,4.29,4.29,4.27,4.28,300
20131201|2013-07-23 05:00,23,4.29,4.3,4.27,4.29,422
20131201|2013-07-23 05:30,23,4.28,4.29,4.28,4.28,299
20131201|2013-07-23 06:00,23,4.28,4.28,4.25,4.27,293
20131201|2013-07-23 06:30,23,4.27,4.28,4.27,4.27,77
20131201|2013-07-23 07:00,23,4.28,4.28,4.27,4.28,76
20131201|2013-07-23 07:30,23,4.28,4.3,4.27,4.3,650
20131201|2013-07-23 08:00,23,4.29,4.32,4.28,4.31,640
20131201|2013-07-23 08:30,23,4.3,4.31,4.29,4.31,334
20131201|2013-07-23 09:00,23,4.31,4.32,4.29,4.3,395
20131201|2013-07-23 09:30,23,4.3,4.3,4.29,4.3,335
20131201|2013-07-23 10:00,23,4.29,4.3,4.27,4.29,195
20131201|2013-07-23 10:30,23,4.27,4.27,4.25,4.25,620
20131201|2013-07-24 01:00,24,4.22,4.28,4.22,4.28,49
20131201|2013-07-24 01:30,24,4.25,4.27,4.24,4.27,46
20131201|2013-07-24 02:00,24,4.26,4.27,4.25,4.26,82
20131201|2013-07-24 02:30,24,4.26,4.3,4.25,4.3,303
20131201|2013-07-24 03:00,24,4.29,4.32,4.29,4.32,677
20131201|2013-07-24 03:30,24,4.31,4.32,4.3,4.32,366
20131201|2013-07-24 04:00,24,4.32,4.32,4.31,4.32,274
20131201|2013-07-24 04:30,24,4.32,4.34,4.31,4.33,526
20131201|2013-07-24 05:00,24,4.33,4.34,4.32,4.34,317
20131201|2013-07-24 05:30,24,4.33,4.33,4.31,4.33,38
20131201|2013-07-24 06:00,24,4.33,4.33,4.32,4.33,279
20131201|2013-07-24 06:30,24,4.32,4.34,4.32,4.34,257
20131201|2013-07-24 07:00,24,4.34,4.35,4.32,4.35,317
20131201|2013-07-24 07:30,24,4.34,4.35,4.32,4.35,617
20131201|2013-07-24 08:00,24,4.34,4.35,4.34,4.35,342
20131201|2013-07-24 08:30,24,4.33,4.35,4.31,4.32,416
20131201|2013-07-24 09:00,24,4.32,4.33,4.31,4.32,343
20131201|2013-07-24 09:30,24,4.32,4.33,4.3,4.32,460
20131201|2013-07-24 10:00,24,4.3,4.32,4.29,4.31,308
20131201|2013-07-24 10:30,24,4.29,4.31,4.29,4.31,622
20131201|2013-07-25 01:00,25,4.3,4.31,4.28,4.31,10
20131201|2013-07-25 01:30,25,4.29,4.31,4.27,4.29,57
20131201|2013-07-25 02:00,25,4.28,4.29,4.26,4.28,66
20131201|2013-07-25 02:30,25,4.28,4.3,4.27,4.29,171
20131201|2013-07-25 03:00,25,4.29,4.32,4.28,4.32,213
20131201|2013-07-25 03:30,25,4.3,4.34,4.3,4.31,847
20131201|2013-07-25 04:00,25,4.32,4.34,4.32,4.33,378
20131201|2013-07-25 04:30,25,4.33,4.34,4.33,4.33,122
20131201|2013-07-25 05:00,25,4.33,4.35,4.33,4.33,448
20131201|2013-07-25 05:30,25,4.34,4.35,4.33,4.33,224
20131201|2013-07-25 06:00,25,4.33,4.34,4.32,4.33,89
20131201|2013-07-25 06:30,25,4.34,4.35,4.34,4.35,671
20131201|2013-07-25 07:00,25,4.35,4.37,4.35,4.36,379
20131201|2013-07-25 07:30,25,4.36,4.38,4.35,4.37,488
20131201|2013-07-25 08:00,25,4.37,4.38,4.35,4.36,170
20131201|2013-07-25 08:30,25,4.36,4.39,4.36,4.39,329
20131201|2013-07-25 09:00,25,4.38,4.38,4.35,4.36,213
20131201|2013-07-25 09:30,25,4.35,4.36,4.33,4.34,261
20131201|2013-07-25 10:00,25,4.34,4.35,4.32,4.32,274
20131201|2013-07-25 10:30,25,4.33,4.33,4.29,4.31,737
20131201|2013-07-26 01:00,26,4.32,4.37,4.32,4.32,27
20131201|2013-07-26 01:30,26,4.31,4.31,4.23,4.24,259
20131201|2013-07-26 02:00,26,4.24,4.31,4.23,4.3,260
20131201|2013-07-26 02:30,26,4.3,4.31,4.3,4.31,64
20131201|2013-07-26 03:00,26,4.31,4.35,4.3,4.35,242
20131201|2013-07-26 03:30,26,4.35,4.36,4.33,4.36,627
20131201|2013-07-26 04:00,26,4.34,4.37,4.3,4.33,972
20131201|2013-07-26 04:30,26,4.33,4.34,4.32,4.34,243
20131201|2013-07-26 05:00,26,4.34,4.35,4.33,4.35,110
20131201|2013-07-26 05:30,26,4.33,4.33,4.32,4.33,56
20131201|2013-07-26 06:00,26,4.33,4.33,4.32,4.33,32
20131201|2013-07-26 06:30,26,4.32,4.33,4.3,4.31,83
20131201|2013-07-26 07:00,26,4.33,4.33,4.29,4.31,276
20131201|2013-07-26 07:30,26,4.32,4.33,4.31,4.32,155
20131201|2013-07-26 08:00,26,4.32,4.35,4.32,4.34,447
20131201|2013-07-26 08:30,26,4.36,4.38,4.35,4.37,389
20131201|2013-07-26 09:00,26,4.37,4.38,4.35,4.37,66
20131201|2013-07-26 09:30,26,4.37,4.38,4.34,4.34,221
20131201|2013-07-26 10:00,26,4.36,4.37,4.33,4.33,231
20131201|2013-07-26 10:30,26,4.35,4.35,4.31,4.31,684
20131201|2013-07-29 01:00,29,4.39,4.45,4.26,4.32,352
20131201|2013-07-29 01:30,29,4.32,4.32,4.3,4.3,67
20131201|2013-07-29 02:00,29,4.31,4.31,4.3,4.31,124
20131201|2013-07-29 02:30,29,4.32,4.33,4.32,4.33,61
20131201|2013-07-29 03:00,29,4.34,4.34,4.34,4.34,14
20131201|2013-07-29 03:30,29,4.33,4.34,4.33,4.34,123
20131201|2013-07-29 04:00,29,4.33,4.33,4.28,4.29,1023
20131201|2013-07-29 04:30,29,4.29,4.32,4.29,4.32,350
20131201|2013-07-29 05:00,29,4.32,4.32,4.31,4.31,79
20131201|2013-07-29 05:30,29,4.31,4.31,4.3,4.3,162
20131201|2013-07-29 06:00,29,4.29,4.34,4.28,4.33,865
20131201|2013-07-29 06:30,29,4.33,4.33,4.31,4.32,353
20131201|2013-07-29 07:00,29,4.33,4.34,4.33,4.34,392
20131201|2013-07-29 07:30,29,4.34,4.35,4.33,4.34,608
20131201|2013-07-29 08:00,29,4.34,4.34,4.34,4.34,106
20131201|2013-07-29 08:30,29,4.33,4.34,4.32,4.34,227
20131201|2013-07-29 09:00,29,4.34,4.34,4.33,4.34,89
20131201|2013-07-29 09:30,29,4.34,4.34,4.32,4.33,201
20131201|2013-07-29 10:00,29,4.33,4.33,4.32,4.33,194
20131201|2013-07-29 10:30,29,4.32,4.34,4.32,4.32,1133
20131201|2013-07-30 01:00,30,4.31,4.32,4.29,4.31,98
20131201|2013-07-30 01:30,30,4.34,4.35,4.33,4.35,20
20131201|2013-07-30 02:00,30,4.34,4.39,4.34,4.39,1245
20131201|2013-07-30 02:30,30,4.39,4.4,4.37,4.38,118
20131201|2013-07-30 03:00,30,4.38,4.38,4.37,4.38,260
20131201|2013-07-30 03:30,30,4.36,4.37,4.35,4.36,439
20131201|2013-07-30 04:00,30,4.38,4.4,4.36,4.37,710
20131201|2013-07-30 04:30,30,4.37,4.38,4.36,4.36,83
20131201|2013-07-30 05:00,30,4.36,4.36,4.35,4.36,54
20131201|2013-07-30 05:30,30,4.36,4.37,4.36,4.36,103
20131201|2013-07-30 06:00,30,4.37,4.37,4.35,4.35,272
20131201|2013-07-30 06:30,30,4.35,4.37,4.35,4.36,187
20131201|2013-07-30 07:00,30,4.36,4.36,4.35,4.36,884
20131201|2013-07-30 07:30,30,4.36,4.36,4.33,4.34,1172
20131201|2013-07-30 08:00,30,4.35,4.35,4.3,4.32,1211
20131201|2013-07-30 08:30,30,4.33,4.33,4.31,4.33,538
20131201|2013-07-30 09:00,30,4.33,4.33,4.31,4.32,581
20131201|2013-07-30 09:30,30,4.32,4.36,4.32,4.35,283
20131201|2013-07-30 10:00,30,4.35,4.35,4.32,4.32,198
20131201|2013-07-30 10:30,30,4.34,4.34,4.28,4.28,940
20131201|2013-07-31 01:00,31,4.31,4.31,4.23,4.27,231
20131201|2013-07-31 01:30,31,4.27,4.28,4.24,4.25,464
20131201|2013-07-31 02:00,31,4.25,4.25,4.16,4.16,1661
20131201|2013-07-31 02:30,31,4.17,4.21,4.17,4.21,583
20131201|2013-07-31 03:00,31,4.21,4.22,4.2,4.21,253
20131201|2013-07-31 03:30,31,4.2,4.2,4.12,4.14,810
20131201|2013-07-31 04:00,31,4.14,4.17,4.14,4.17,783
20131201|2013-07-31 04:30,31,4.17,4.17,4.13,4.15,472
20131201|2013-07-31 05:00,31,4.14,4.15,4.14,4.15,306
20131201|2013-07-31 05:30,31,4.15,4.15,4.15,4.15,67
20131201|2013-07-31 06:00,31,4.14,4.15,4.14,4.14,181
20131201|2013-07-31 06:30,31,4.14,4.14,4.13,4.14,29
20131201|2013-07-31 07:00,31,4.14,4.15,4.14,4.15,89
20131201|2013-07-31 07:30,31,4.15,4.18,4.15,4.17,205
20131201|2013-07-31 08:00,31,4.17,4.2,4.17,4.2,720
20131201|2013-07-31 08:30,31,4.21,4.23,4.19,4.23,327
20131201|2013-07-31 09:00,31,4.23,4.25,4.22,4.24,628
20131201|2013-07-31 09:30,31,4.23,4.25,4.23,4.25,407
20131201|2013-07-31 10:00,31,4.24,4.34,4.24,4.31,1039
20131201|2013-07-31 10:30,31,4.31,4.35,4.29,4.33,984
20131201|2013-08-01 01:00,1,4.34,4.45,4.34,4.39,871
20131201|2013-08-01 01:30,1,4.38,4.39,4.36,4.37,632
20131201|2013-08-01 02:00,1,4.36,4.4,4.36,4.4,300
20131201|2013-08-01 02:30,1,4.39,4.39,4.38,4.39,253
20131201|2013-08-01 03:00,1,4.39,4.4,4.38,4.39,732
20131201|2013-08-01 03:30,1,4.4,4.43,4.38,4.43,786
20131201|2013-08-01 04:00,1,4.43,4.45,4.37,4.37,862
20131201|2013-08-01 04:30,1,4.38,4.4,4.37,4.39,178
20131201|2013-08-01 05:00,1,4.38,4.39,4.37,4.38,593
20131201|2013-08-01 05:30,1,4.38,4.38,4.35,4.37,769
20131201|2013-08-01 06:00,1,4.37,4.38,4.35,4.37,174
20131201|2013-08-01 06:30,1,4.36,4.37,4.36,4.37,86
20131201|2013-08-01 07:00,1,4.37,4.39,4.36,4.39,364
20131201|2013-08-01 07:30,1,4.38,4.39,4.37,4.38,202
20131201|2013-08-01 08:00,1,4.38,4.38,4.35,4.37,241
20131201|2013-08-01 08:30,1,4.38,4.4,4.37,4.38,557
20131201|2013-08-01 09:00,1,4.38,4.39,4.36,4.36,282
20131201|2013-08-01 09:30,1,4.36,4.37,4.35,4.36,184
20131201|2013-08-01 10:00,1,4.36,4.37,4.33,4.34,398
20131201|2013-08-01 10:30,1,4.34,4.36,4.34,4.35,254
20131201|2013-08-02 01:00,2,4.34,4.37,4.22,4.31,960
20131201|2013-08-02 01:30,2,4.33,4.33,4.29,4.32,577
20131201|2013-08-02 02:00,2,4.33,4.33,4.32,4.33,82
20131201|2013-08-02 02:30,2,4.33,4.33,4.33,4.33,27
20131201|2013-08-02 03:00,2,4.33,4.37,4.33,4.36,321
20131201|2013-08-02 03:30,2,4.34,4.34,4.29,4.31,603
20131201|2013-08-02 04:00,2,4.33,4.35,4.31,4.33,230
20131201|2013-08-02 04:30,2,4.33,4.34,4.32,4.32,104
20131201|2013-08-02 05:00,2,4.33,4.33,4.3,4.3,164
20131201|2013-08-02 05:30,2,4.3,4.33,4.29,4.33,650
20131201|2013-08-02 06:00,2,4.33,4.35,4.33,4.35,43
20131201|2013-08-02 06:30,2,4.33,4.34,4.33,4.34,120
20131201|2013-08-02 07:00,2,4.34,4.35,4.34,4.34,15
20131201|2013-08-02 07:30,2,4.35,4.36,4.34,4.36,174
20131201|2013-08-02 08:00,2,4.36,4.42,4.36,4.42,687
20131201|2013-08-02 08:30,2,4.42,4.42,4.39,4.39,186
20131201|2013-08-02 09:00,2,4.39,4.4,4.39,4.4,66
20131201|2013-08-02 09:30,2,4.4,4.4,4.38,4.38,88
20131201|2013-08-02 10:00,2,4.37,4.38,4.35,4.38,199
20131201|2013-08-02 10:30,2,4.37,4.43,4.37,4.42,606
20131201|2013-08-05 01:00,5,4.45,4.5,4.43,4.43,328
20131201|2013-08-05 01:30,5,4.44,4.45,4.44,4.44,141
20131201|2013-08-05 02:00,5,4.44,4.45,4.4,4.41,102
20131201|2013-08-05 02:30,5,4.41,4.43,4.41,4.42,76
20131201|2013-08-05 03:00,5,4.42,4.43,4.42,4.42,154
20131201|2013-08-05 03:30,5,4.42,4.45,4.41,4.41,315
20131201|2013-08-05 04:00,5,4.41,4.47,4.41,4.46,442
20131201|2013-08-05 04:30,5,4.46,4.46,4.46,4.46,86
20131201|2013-08-05 05:00,5,4.46,4.46,4.46,4.46,5
20131201|2013-08-05 05:30,5,4.47,4.47,4.45,4.46,145
20131201|2013-08-05 06:00,5,4.45,4.45,4.44,4.44,199
20131201|2013-08-05 06:30,5,4.45,4.46,4.44,4.44,113
20131201|2013-08-05 07:00,5,4.44,4.44,4.42,4.44,377
20131201|2013-08-05 07:30,5,4.45,4.46,4.44,4.45,321
20131201|2013-08-05 08:00,5,4.45,4.45,4.45,4.45,26
20131201|2013-08-05 08:30,5,4.45,4.46,4.43,4.43,196
20131201|2013-08-05 09:00,5,4.44,4.45,4.44,4.44,65
20131201|2013-08-05 09:30,5,4.44,4.44,4.42,4.43,127
20131201|2013-08-05 10:00,5,4.43,4.45,4.42,4.44,173
20131201|2013-08-05 10:30,5,4.44,4.45,4.4,4.4,551
20131201|2013-08-06 01:00,6,4.42,4.42,4.42,4.42,1
20131201|2013-08-06 01:30,6,4.43,4.43,4.43,4.43,68
20131201|2013-08-06 02:00,6,4.42,4.43,4.4,4.4,310
20131201|2013-08-06 02:30,6,4.41,4.42,4.4,4.42,7
20131201|2013-08-06 03:00,6,4.42,4.43,4.42,4.43,435
20131201|2013-08-06 03:30,6,4.43,4.44,4.42,4.44,336
20131201|2013-08-06 04:00,6,4.43,4.45,4.43,4.45,405
20131201|2013-08-06 04:30,6,4.45,4.46,4.44,4.44,335
20131201|2013-08-06 05:00,6,4.46,4.46,4.45,4.45,133
20131201|2013-08-06 05:30,6,4.46,4.48,4.46,4.47,215
20131201|2013-08-06 06:00,6,4.46,4.48,4.46,4.47,23
20131201|2013-08-06 06:30,6,4.47,4.47,4.44,4.45,371
20131201|2013-08-06 07:00,6,4.47,4.47,4.47,4.47,1
20131201|2013-08-06 07:30,6,4.47,4.47,4.47,4.47,51
20131201|2013-08-06 08:00,6,4.47,4.47,4.46,4.47,126
20131201|2013-08-06 08:30,6,4.47,4.47,4.45,4.46,191
20131201|2013-08-06 09:00,6,4.47,4.48,4.47,4.48,117
20131201|2013-08-06 09:30,6,4.47,4.48,4.47,4.47,156
20131201|2013-08-06 10:00,6,4.48,4.52,4.48,4.51,876
20131201|2013-08-06 10:30,6,4.5,4.53,4.5,4.53,810
20131201|2013-08-07 01:00,7,4.51,4.55,4.51,4.55,271
20131201|2013-08-07 01:30,7,4.55,4.58,4.54,4.57,824
20131201|2013-08-07 02:00,7,4.57,4.57,4.56,4.56,120
20131201|2013-08-07 02:30,7,4.57,4.58,4.56,4.58,104
20131201|2013-08-07 03:00,7,4.57,4.58,4.54,4.58,894
20131201|2013-08-07 03:30,7,4.57,4.57,4.56,4.56,199
20131201|2013-08-07 04:00,7,4.56,4.57,4.52,4.53,1170
20131201|2013-08-07 04:30,7,4.52,4.54,4.52,4.54,77
20131201|2013-08-07 05:00,7,4.54,4.54,4.54,4.54,1
20131201|2013-08-07 05:30,7,4.53,4.53,4.53,4.53,31
20131201|2013-08-07 06:00,7,4.53,4.54,4.52,4.54,151
20131201|2013-08-07 06:30,7,4.53,4.54,4.53,4.54,220
20131201|2013-08-07 07:00,7,4.54,4.55,4.53,4.53,64
20131201|2013-08-07 07:30,7,4.55,4.55,4.54,4.54,34
20131201|2013-08-07 08:00,7,4.54,4.55,4.54,4.54,103
20131201|2013-08-07 08:30,7,4.55,4.55,4.53,4.54,245
20131201|2013-08-07 09:00,7,4.53,4.54,4.52,4.52,404
20131201|2013-08-07 09:30,7,4.51,4.51,4.45,4.46,1608
20131201|2013-08-07 10:00,7,4.46,4.47,4.45,4.46,578
20131201|2013-08-07 10:30,7,4.46,4.47,4.45,4.47,392
20131201|2013-08-08 01:00,8,4.5,4.5,4.4,4.44,159
20131201|2013-08-08 01:30,8,4.42,4.45,4.42,4.45,287
20131201|2013-08-08 02:00,8,4.45,4.47,4.45,4.47,81
20131201|2013-08-08 02:30,8,4.46,4.46,4.44,4.45,134
20131201|2013-08-08 03:00,8,4.46,4.48,4.46,4.47,191
20131201|2013-08-08 03:30,8,4.47,4.48,4.47,4.47,199
20131201|2013-08-08 04:00,8,4.46,4.47,4.45,4.46,319
20131201|2013-08-08 04:30,8,4.46,4.47,4.46,4.47,100
20131201|2013-08-08 05:00,8,4.47,4.48,4.47,4.48,72
20131201|2013-08-08 05:30,8,4.48,4.49,4.47,4.49,198
20131201|2013-08-08 06:00,8,4.49,4.49,4.49,4.49,126
20131201|2013-08-08 06:30,8,4.49,4.5,4.49,4.5,273
20131201|2013-08-08 07:00,8,4.5,4.52,4.49,4.52,230
20131201|2013-08-08 07:30,8,4.52,4.53,4.51,4.51,192
20131201|2013-08-08 08:00,8,4.51,4.51,4.49,4.49,202
20131201|2013-08-08 08:30,8,4.5,4.51,4.49,4.51,160
20131201|2013-08-08 09:00,8,4.49,4.52,4.49,4.52,181
20131201|2013-08-08 09:30,8,4.52,4.52,4.49,4.51,262
20131201|2013-08-08 10:00,8,4.51,4.52,4.5,4.52,173
20131201|2013-08-08 10:30,8,4.53,4.55,4.52,4.53,854
20131201|2013-08-09 01:00,9,4.53,4.59,4.52,4.55,104
20131201|2013-08-09 01:30,9,4.53,4.55,4.53,4.55,73
20131201|2013-08-09 02:00,9,4.55,4.58,4.55,4.56,218
20131201|2013-08-09 02:30,9,4.56,4.56,4.56,4.56,75
20131201|2013-08-09 03:00,9,4.56,4.56,4.53,4.54,363
20131201|2013-08-09 03:30,9,4.53,4.53,4.5,4.52,1021
20131201|2013-08-09 04:00,9,4.52,4.56,4.51,4.56,209
20131201|2013-08-09 04:30,9,4.55,4.55,4.55,4.55,45
20131201|2013-08-09 05:00,9,4.55,4.55,4.55,4.55,2
20131201|2013-08-09 05:30,9,4.55,4.55,4.53,4.55,75
20131201|2013-08-09 06:00,9,4.56,4.56,4.55,4.55,45
20131201|2013-08-09 06:30,9,4.55,4.56,4.55,4.55,113
20131201|2013-08-09 07:00,9,4.55,4.57,4.55,4.57,175
20131201|2013-08-09 07:30,9,4.56,4.58,4.56,4.57,234
20131201|2013-08-09 08:00,9,4.56,4.58,4.56,4.58,114
20131201|2013-08-09 08:30,9,4.58,4.58,4.56,4.56,102
20131201|2013-08-09 09:00,9,4.56,4.56,4.51,4.51,377
20131201|2013-08-09 09:30,9,4.51,4.51,4.43,4.5,1509
20131201|2013-08-09 10:00,9,4.49,4.5,4.48,4.48,33
20131201|2013-08-09 10:30,9,4.47,4.49,4.45,4.45,511
20131201|2013-08-09 11:00,9,4.45,4.45,4.45,4.45,1
20131201|2013-08-12 01:00,12,4.42,4.54,4.42,4.5,83
20131201|2013-08-12 01:30,12,4.51,4.53,4.5,4.52,128
20131201|2013-08-12 02:00,12,4.51,4.52,4.49,4.5,223
20131201|2013-08-12 02:30,12,4.5,4.5,4.5,4.5,55
20131201|2013-08-12 03:00,12,4.5,4.5,4.47,4.48,206
20131201|2013-08-12 03:30,12,4.47,4.47,4.43,4.45,492
20131201|2013-08-12 04:00,12,4.45,4.46,4.44,4.46,313
20131201|2013-08-12 04:30,12,4.46,4.47,4.45,4.45,167
20131201|2013-08-12 05:00,12,4.46,4.46,4.45,4.45,224
20131201|2013-08-12 05:30,12,4.45,4.47,4.43,4.47,385
20131201|2013-08-12 06:00,12,4.47,4.48,4.46,4.47,61
20131201|2013-08-12 06:30,12,4.47,4.48,4.46,4.47,147
20131201|2013-08-12 07:00,12,4.46,4.47,4.43,4.45,330
20131201|2013-08-12 07:30,12,4.44,4.46,4.41,4.42,821
20131201|2013-08-12 08:00,12,4.42,4.43,4.41,4.42,101
20131201|2013-08-12 08:30,12,4.43,4.45,4.42,4.44,98
20131201|2013-08-12 09:00,12,4.43,4.44,4.42,4.43,85
20131201|2013-08-12 09:30,12,4.41,4.43,4.41,4.43,143
20131201|2013-08-12 10:00,12,4.42,4.43,4.35,4.36,1566
20131201|2013-08-12 10:30,12,4.37,4.37,4.3,4.31,1187
20131201|2013-08-13 01:00,13,4.31,4.34,4.31,4.34,745
20131201|2013-08-13 01:30,13,4.34,4.34,4.3,4.32,586
20131201|2013-08-13 02:00,13,4.32,4.33,4.28,4.31,576
20131201|2013-08-13 02:30,13,4.31,4.31,4.29,4.3,186
20131201|2013-08-13 03:00,13,4.3,4.33,4.29,4.3,281
20131201|2013-08-13 03:30,13,4.3,4.32,4.3,4.31,364
20131201|2013-08-13 04:00,13,4.32,4.33,4.31,4.33,89
20131201|2013-08-13 04:30,13,4.31,4.33,4.31,4.33,117
20131201|2013-08-13 05:00,13,4.32,4.36,4.32,4.35,469
20131201|2013-08-13 05:30,13,4.35,4.35,4.33,4.35,202
20131201|2013-08-13 06:00,13,4.35,4.35,4.34,4.34,195
20131201|2013-08-13 06:30,13,4.34,4.34,4.33,4.33,48
20131201|2013-08-13 07:00,13,4.34,4.34,4.33,4.33,115
20131201|2013-08-13 07:30,13,4.34,4.35,4.29,4.3,450
20131201|2013-08-13 08:00,13,4.29,4.3,4.28,4.29,235
20131201|2013-08-13 08:30,13,4.3,4.3,4.27,4.29,407
20131201|2013-08-13 09:00,13,4.28,4.31,4.28,4.31,82
20131201|2013-08-13 09:30,13,4.31,4.31,4.3,4.31,34
20131201|2013-08-13 10:00,13,4.31,4.33,4.31,4.31,214
20131201|2013-08-13 10:30,13,4.3,4.33,4.3,4.32,389
20131201|2013-08-14 01:00,14,4.34,4.34,4.3,4.3,4
20131201|2013-08-14 01:30,14,4.3,4.31,4.29,4.31,59
20131201|2013-08-14 02:00,14,4.3,4.31,4.28,4.29,202
20131201|2013-08-14 02:30,14,4.3,4.3,4.29,4.3,35
20131201|2013-08-14 03:00,14,4.29,4.31,4.28,4.3,173
20131201|2013-08-14 03:30,14,4.3,4.31,4.3,4.3,314
20131201|2013-08-14 04:00,14,4.31,4.33,4.3,4.32,162
20131201|2013-08-14 04:30,14,4.33,4.33,4.32,4.33,62
20131201|2013-08-14 05:00,14,4.34,4.35,4.33,4.34,323
20131201|2013-08-14 05:30,14,4.34,4.34,4.34,4.34,40
20131201|2013-08-14 06:00,14,4.34,4.34,4.33,4.33,74
20131201|2013-08-14 06:30,14,4.33,4.37,4.33,4.35,336
20131201|2013-08-14 07:00,14,4.36,4.4,4.35,4.39,378
20131201|2013-08-14 07:30,14,4.38,4.39,4.38,4.38,254
20131201|2013-08-14 08:00,14,4.38,4.38,4.35,4.35,430
20131201|2013-08-14 08:30,14,4.35,4.37,4.35,4.37,112
20131201|2013-08-14 09:00,14,4.36,4.37,4.35,4.37,128
20131201|2013-08-14 09:30,14,4.36,4.37,4.36,4.37,57
20131201|2013-08-14 10:00,14,4.35,4.36,4.34,4.35,175
20131201|2013-08-14 10:30,14,4.35,4.37,4.35,4.36,366
20131201|2013-08-15 01:00,15,4.35,4.36,4.35,4.36,2
20131201|2013-08-15 01:30,15,4.37,4.42,4.37,4.42,283
20131201|2013-08-15 02:00,15,4.41,4.42,4.39,4.4,370
20131201|2013-08-15 02:30,15,4.41,4.42,4.4,4.4,363
20131201|2013-08-15 03:00,15,4.4,4.43,4.4,4.41,175
20131201|2013-08-15 03:30,15,4.41,4.45,4.41,4.42,643
20131201|2013-08-15 04:00,15,4.42,4.43,4.42,4.43,113
20131201|2013-08-15 04:30,15,4.43,4.43,4.43,4.43,134
20131201|2013-08-15 05:00,15,4.43,4.43,4.42,4.42,36
20131201|2013-08-15 05:30,15,4.42,4.42,4.4,4.4,103
20131201|2013-08-15 06:00,15,4.41,4.41,4.41,4.41,19
20131201|2013-08-15 06:30,15,4.42,4.42,4.41,4.41,164
20131201|2013-08-15 07:00,15,4.41,4.41,4.4,4.4,187
20131201|2013-08-15 07:30,15,4.4,4.4,4.38,4.4,173
20131201|2013-08-15 08:00,15,4.4,4.4,4.37,4.4,535
20131201|2013-08-15 08:30,15,4.39,4.39,4.37,4.39,212
20131201|2013-08-15 09:00,15,4.39,4.39,4.38,4.39,31
20131201|2013-08-15 09:30,15,4.38,4.39,4.37,4.38,265
20131201|2013-08-15 10:00,15,4.36,4.38,4.36,4.37,116
20131201|2013-08-15 10:30,15,4.37,4.38,4.35,4.36,900
20131201|2013-08-16 01:00,16,4.4,4.4,4.36,4.38,322
20131201|2013-08-16 01:30,16,4.38,4.39,4.34,4.36,861
20131201|2013-08-16 02:00,16,4.36,4.37,4.35,4.37,218
20131201|2013-08-16 02:30,16,4.37,4.39,4.36,4.37,243
20131201|2013-08-16 03:00,16,4.37,4.38,4.35,4.36,273
20131201|2013-08-16 03:30,16,4.36,4.38,4.35,4.36,200
20131201|2013-08-16 04:00,16,4.37,4.38,4.36,4.38,162
20131201|2013-08-16 05:00,16,4.37,4.38,4.36,4.36,145
20131201|2013-08-16 05:30,16,4.35,4.36,4.35,4.36,92
20131201|2013-08-16 06:00,16,4.36,4.36,4.36,4.36,24
20131201|2013-08-16 06:30,16,4.36,4.36,4.35,4.35,185
20131201|2013-08-16 07:00,16,4.36,4.37,4.35,4.35,82
20131201|2013-08-16 07:30,16,4.36,4.37,4.36,4.37,3
20131201|2013-08-16 08:00,16,4.36,4.36,4.35,4.36,216
20131201|2013-08-16 08:30,16,4.36,4.37,4.36,4.37,26
20131201|2013-08-16 09:00,16,4.36,4.36,4.34,4.36,136
20131201|2013-08-16 09:30,16,4.36,4.38,4.36,4.37,70
20131201|2013-08-16 10:00,16,4.37,4.38,4.35,4.38,138
20131201|2013-08-16 10:30,16,4.37,4.38,4.37,4.37,282
20131201|2013-08-19 01:00,19,4.37,4.39,4.33,4.37,120
20131201|2013-08-19 01:30,19,4.36,4.36,4.36,4.36,23
20131201|2013-08-19 02:00,19,4.35,4.37,4.35,4.36,38
20131201|2013-08-19 02:30,19,4.36,4.36,4.33,4.34,111
20131201|2013-08-19 03:00,19,4.35,4.35,4.33,4.34,99
20131201|2013-08-19 03:30,19,4.35,4.35,4.33,4.34,171
20131201|2013-08-19 04:00,19,4.35,4.35,4.34,4.35,321
20131201|2013-08-19 04:30,19,4.34,4.35,4.33,4.35,515
20131201|2013-08-19 05:00,19,4.35,4.36,4.35,4.36,223
20131201|2013-08-19 05:30,19,4.37,4.37,4.33,4.35,701
20131201|2013-08-19 06:00,19,4.35,4.35,4.35,4.35,22
20131201|2013-08-19 06:30,19,4.35,4.36,4.34,4.35,25
20131201|2013-08-19 07:00,19,4.34,4.35,4.34,4.35,21
20131201|2013-08-19 07:30,19,4.34,4.34,4.3,4.32,552
20131201|2013-08-19 08:00,19,4.31,4.34,4.31,4.34,524
20131201|2013-08-19 08:30,19,4.33,4.33,4.32,4.33,26
20131201|2013-08-19 09:00,19,4.33,4.33,4.33,4.33,59
20131201|2013-08-19 09:30,19,4.33,4.34,4.32,4.33,150
20131201|2013-08-19 10:00,19,4.33,4.34,4.32,4.33,349
20131201|2013-08-19 10:30,19,4.34,4.35,4.32,4.34,150
20131201|2013-08-19 11:00,19,4.35,4.35,4.35,4.35,1
20131201|2013-08-20 01:00,20,4.34,4.34,4.28,4.3,1214
20131201|2013-08-20 01:30,20,4.3,4.31,4.28,4.3,327
20131201|2013-08-20 02:00,20,4.3,4.31,4.29,4.31,195
20131201|2013-08-20 02:30,20,4.3,4.31,4.3,4.31,118
20131201|2013-08-20 03:00,20,4.3,4.31,4.3,4.31,26
20131201|2013-08-20 03:30,20,4.31,4.32,4.3,4.32,315
20131201|2013-08-20 04:00,20,4.32,4.32,4.31,4.32,188
20131201|2013-08-20 04:30,20,4.32,4.32,4.32,4.32,2
20131201|2013-08-20 05:00,20,4.32,4.32,4.31,4.32,115
20131201|2013-08-20 05:30,20,4.32,4.33,4.32,4.33,358
20131201|2013-08-20 06:00,20,4.33,4.34,4.33,4.34,63
20131201|2013-08-20 06:30,20,4.34,4.35,4.33,4.34,277
20131201|2013-08-20 07:00,20,4.33,4.35,4.33,4.35,412
20131201|2013-08-20 07:30,20,4.35,4.36,4.34,4.36,500
20131201|2013-08-20 08:00,20,4.35,4.36,4.34,4.35,144
20131201|2013-08-20 08:30,20,4.34,4.36,4.34,4.36,302
20131201|2013-08-20 09:00,20,4.35,4.35,4.35,4.35,43
20131201|2013-08-20 09:30,20,4.35,4.36,4.34,4.35,39
20131201|2013-08-20 10:00,20,4.34,4.36,4.34,4.36,19
20131201|2013-08-20 10:30,20,4.35,4.37,4.34,4.36,344
20131201|2013-08-21 01:00,21,4.36,4.37,4.36,4.37,47
20131201|2013-08-21 01:30,21,4.36,4.37,4.36,4.37,35
20131201|2013-08-21 02:00,21,4.37,4.38,4.37,4.38,352
20131201|2013-08-21 02:30,21,4.37,4.38,4.37,4.38,621
20131201|2013-08-21 03:00,21,4.38,4.38,4.36,4.37,403
20131201|2013-08-21 03:30,21,4.37,4.39,4.37,4.39,157
20131201|2013-08-21 04:00,21,4.38,4.39,4.36,4.37,525
20131201|2013-08-21 04:30,21,4.37,4.37,4.33,4.35,822
20131201|2013-08-21 05:00,21,4.35,4.36,4.32,4.35,1515
20131201|2013-08-21 05:30,21,4.34,4.36,4.34,4.36,172
20131201|2013-08-21 06:00,21,4.35,4.36,4.34,4.34,51
20131201|2013-08-21 06:30,21,4.34,4.37,4.34,4.34,279
20131201|2013-08-21 07:00,21,4.35,4.37,4.35,4.37,171
20131201|2013-08-21 07:30,21,4.36,4.37,4.35,4.36,156
20131201|2013-08-21 08:00,21,4.36,4.37,4.35,4.37,88
20131201|2013-08-21 08:30,21,4.36,4.37,4.35,4.37,263
20131201|2013-08-21 09:00,21,4.36,4.37,4.36,4.37,313
20131201|2013-08-21 09:30,21,4.36,4.37,4.36,4.37,450
20131201|2013-08-21 10:00,21,4.36,4.38,4.35,4.38,118
20131201|2013-08-21 10:30,21,4.37,4.39,4.37,4.39,678
20131201|2013-08-22 01:00,22,4.37,4.37,4.35,4.37,145
20131201|2013-08-22 01:30,22,4.37,4.37,4.36,4.37,32
20131201|2013-08-22 02:00,22,4.37,4.39,4.37,4.39,417
20131201|2013-08-22 02:30,22,4.39,4.4,4.38,4.4,299
20131201|2013-08-22 03:00,22,4.4,4.42,4.39,4.41,733
20131201|2013-08-22 03:30,22,4.41,4.43,4.41,4.41,938
20131201|2013-08-22 04:00,22,4.42,4.47,4.42,4.46,1551
20131201|2013-08-22 04:30,22,4.46,4.46,4.44,4.46,304
20131201|2013-08-22 05:00,22,4.46,4.46,4.44,4.45,80
20131201|2013-08-22 05:30,22,4.46,4.47,4.45,4.47,402
20131201|2013-08-22 06:00,22,4.47,4.47,4.47,4.47,4
20131201|2013-08-22 06:30,22,4.47,4.48,4.46,4.48,94
20131201|2013-08-22 07:00,22,4.48,4.48,4.47,4.47,96
20131201|2013-08-22 07:30,22,4.47,4.48,4.47,4.48,146
20131201|2013-08-22 08:00,22,4.47,4.49,4.47,4.49,523
20131201|2013-08-22 08:30,22,4.48,4.49,4.47,4.49,534
20131201|2013-08-22 09:00,22,4.49,4.49,4.48,4.48,91
20131201|2013-08-22 09:30,22,4.48,4.51,4.48,4.51,1057
20131201|2013-08-22 10:00,22,4.5,4.51,4.5,4.51,252
20131201|2013-08-22 10:30,22,4.51,4.54,4.5,4.52,890
20131201|2013-08-23 01:00,23,4.53,4.54,4.49,4.53,45
20131201|2013-08-23 01:30,23,4.53,4.55,4.51,4.53,621
20131201|2013-08-23 02:00,23,4.53,4.53,4.53,4.53,73
20131201|2013-08-23 02:30,23,4.52,4.53,4.51,4.52,381
20131201|2013-08-23 03:00,23,4.52,4.53,4.49,4.51,409
20131201|2013-08-23 03:30,23,4.51,4.52,4.49,4.52,389
20131201|2013-08-23 04:00,23,4.51,4.54,4.51,4.54,250
20131201|2013-08-23 04:30,23,4.53,4.53,4.52,4.52,112
20131201|2013-08-23 05:00,23,4.51,4.52,4.49,4.49,239
20131201|2013-08-23 05:30,23,4.49,4.52,4.49,4.5,311
20131201|2013-08-23 06:00,23,4.51,4.51,4.5,4.5,129
20131201|2013-08-23 06:30,23,4.5,4.52,4.5,4.52,27
20131201|2013-08-23 07:00,23,4.52,4.54,4.52,4.53,358
20131201|2013-08-23 07:30,23,4.53,4.54,4.53,4.54,166
20131201|2013-08-23 08:00,23,4.53,4.53,4.52,4.52,73
20131201|2013-08-23 08:30,23,4.52,4.53,4.51,4.52,219
20131201|2013-08-23 09:00,23,4.51,4.52,4.51,4.52,240
20131201|2013-08-23 09:30,23,4.52,4.53,4.49,4.49,255
20131201|2013-08-23 10:00,23,4.49,4.5,4.48,4.48,229
20131201|2013-08-23 10:30,23,4.47,4.48,4.42,4.45,950
20131201|2013-08-26 01:00,26,4.5,4.5,4.44,4.46,40
20131201|2013-08-26 01:30,26,4.48,4.48,4.44,4.47,60
20131201|2013-08-26 02:00,26,4.46,4.46,4.46,4.46,22
20131201|2013-08-26 02:30,26,4.45,4.45,4.43,4.44,74
20131201|2013-08-26 03:00,26,4.44,4.46,4.44,4.46,31
20131201|2013-08-26 03:30,26,4.46,4.47,4.45,4.46,339
20131201|2013-08-26 04:00,26,4.46,4.48,4.41,4.46,647
20131201|2013-08-26 04:30,26,4.45,4.48,4.45,4.48,158
20131201|2013-08-26 05:00,26,4.47,4.48,4.47,4.48,60
20131201|2013-08-26 05:30,26,4.46,4.46,4.44,4.45,142
20131201|2013-08-26 06:00,26,4.46,4.47,4.46,4.47,55
20131201|2013-08-26 06:30,26,4.45,4.45,4.45,4.45,7
20131201|2013-08-26 07:00,26,4.47,4.48,4.46,4.48,33
20131201|2013-08-26 07:30,26,4.48,4.48,4.46,4.47,82
20131201|2013-08-26 08:00,26,4.46,4.48,4.45,4.48,123
20131201|2013-08-26 08:30,26,4.47,4.47,4.44,4.47,79
20131201|2013-08-26 09:00,26,4.45,4.47,4.45,4.46,21
20131201|2013-08-26 09:30,26,4.45,4.46,4.44,4.46,40
20131201|2013-08-26 10:00,26,4.45,4.47,4.42,4.47,174
20131201|2013-08-26 10:30,26,4.43,4.47,4.42,4.44,98
20131201|2013-08-27 01:00,27,4.42,4.44,4.39,4.39,484
20131201|2013-08-27 01:30,27,4.4,4.45,4.4,4.45,177
20131201|2013-08-27 02:00,27,4.43,4.45,4.42,4.45,27
20131201|2013-08-27 02:30,27,4.45,4.46,4.44,4.46,131
20131201|2013-08-27 03:00,27,4.46,4.47,4.45,4.47,390
20131201|2013-08-27 03:30,27,4.46,4.47,4.43,4.45,356
20131201|2013-08-27 04:00,27,4.47,4.48,4.45,4.48,483
20131201|2013-08-27 04:30,27,4.47,4.49,4.47,4.49,348
20131201|2013-08-27 05:00,27,4.48,4.48,4.48,4.48,31
20131201|2013-08-27 05:30,27,4.48,4.49,4.47,4.48,76
20131201|2013-08-27 06:00,27,4.47,4.48,4.47,4.48,70
20131201|2013-08-27 06:30,27,4.48,4.49,4.47,4.49,191
20131201|2013-08-27 07:00,27,4.48,4.5,4.48,4.5,701
20131201|2013-08-27 07:30,27,4.5,4.52,4.48,4.52,706
20131201|2013-08-27 08:00,27,4.51,4.52,4.5,4.51,76
20131201|2013-08-27 08:30,27,4.51,4.53,4.5,4.53,481
20131201|2013-08-27 09:00,27,4.52,4.53,4.51,4.53,237
20131201|2013-08-27 09:30,27,4.52,4.53,4.52,4.53,149
20131201|2013-08-27 10:00,27,4.52,4.53,4.52,4.53,76
20131201|2013-08-27 10:30,27,4.52,4.57,4.52,4.57,699
20131201|2013-08-28 01:00,28,4.57,4.72,4.57,4.64,1865
20131201|2013-08-28 01:30,28,4.64,4.64,4.6,4.62,502
20131201|2013-08-28 02:00,28,4.62,4.62,4.59,4.59,258
20131201|2013-08-28 02:30,28,4.6,4.62,4.6,4.62,156
20131201|2013-08-28 03:00,28,4.63,4.63,4.6,4.63,290
20131201|2013-08-28 03:30,28,4.63,4.63,4.6,4.61,449
20131201|2013-08-28 04:00,28,4.62,4.62,4.58,4.6,688
20131201|2013-08-28 04:30,28,4.59,4.59,4.58,4.59,112
20131201|2013-08-28 05:00,28,4.59,4.6,4.58,4.6,78
20131201|2013-08-28 05:30,28,4.59,4.6,4.59,4.6,95
20131201|2013-08-28 06:00,28,4.59,4.59,4.58,4.59,118
20131201|2013-08-28 06:30,28,4.58,4.6,4.58,4.6,96
20131201|2013-08-28 07:00,28,4.6,4.62,4.6,4.6,114
20131201|2013-08-28 07:30,28,4.61,4.62,4.6,4.6,295
20131201|2013-08-28 08:00,28,4.61,4.62,4.6,4.61,218
20131201|2013-08-28 08:30,28,4.61,4.61,4.59,4.61,472
20131201|2013-08-28 09:00,28,4.6,4.63,4.59,4.61,392
20131201|2013-08-28 09:30,28,4.61,4.62,4.61,4.61,70
20131201|2013-08-28 10:00,28,4.61,4.62,4.59,4.6,259
20131201|2013-08-28 10:30,28,4.6,4.62,4.57,4.62,552
20131201|2013-08-29 01:00,29,4.62,4.62,4.59,4.61,13
20131201|2013-08-29 01:30,29,4.59,4.61,4.56,4.58,505
20131201|2013-08-29 02:00,29,4.58,4.58,4.57,4.58,66
20131201|2013-08-29 02:30,29,4.58,4.58,4.57,4.58,19
20131201|2013-08-29 03:00,29,4.57,4.58,4.55,4.57,266
20131201|2013-08-29 03:30,29,4.57,4.59,4.57,4.58,494
20131201|2013-08-29 04:00,29,4.59,4.62,4.59,4.62,246
20131201|2013-08-29 04:30,29,4.61,4.62,4.61,4.61,169
20131201|2013-08-29 05:00,29,4.61,4.62,4.61,4.61,181
20131201|2013-08-29 05:30,29,4.61,4.61,4.6,4.6,201
20131201|2013-08-29 06:00,29,4.6,4.61,4.59,4.61,28
20131201|2013-08-29 06:30,29,4.61,4.63,4.61,4.63,313
20131201|2013-08-29 07:00,29,4.62,4.62,4.6,4.62,100
20131201|2013-08-29 07:30,29,4.61,4.62,4.59,4.59,509
20131201|2013-08-29 08:00,29,4.59,4.6,4.57,4.58,398
20131201|2013-08-29 08:30,29,4.59,4.59,4.58,4.59,208
20131201|2013-08-29 09:00,29,4.59,4.6,4.59,4.59,347
20131201|2013-08-29 09:30,29,4.59,4.59,4.59,4.59,134
20131201|2013-08-29 10:00,29,4.59,4.6,4.59,4.6,283
20131201|2013-08-29 10:30,29,4.61,4.61,4.59,4.6,475
20131201|2013-08-30 01:00,30,4.59,4.59,4.56,4.56,193
20131201|2013-08-30 01:30,30,4.56,4.6,4.56,4.6,154
20131201|2013-08-30 02:00,30,4.59,4.6,4.59,4.59,115
20131201|2013-08-30 02:30,30,4.59,4.59,4.59,4.59,12
20131201|2013-08-30 03:00,30,4.59,4.6,4.59,4.59,84
20131201|2013-08-30 03:30,30,4.6,4.6,4.58,4.59,244
20131201|2013-08-30 04:00,30,4.58,4.58,4.56,4.57,586
20131201|2013-08-30 04:30,30,4.58,4.58,4.57,4.58,105
20131201|2013-08-30 05:00,30,4.57,4.57,4.56,4.56,240
20131201|2013-08-30 05:30,30,4.56,4.58,4.55,4.57,419
20131201|2013-08-30 06:00,30,4.56,4.58,4.56,4.58,88
20131201|2013-08-30 06:30,30,4.57,4.58,4.57,4.58,37
20131201|2013-08-30 07:00,30,4.58,4.58,4.57,4.58,81
20131201|2013-08-30 07:30,30,4.58,4.58,4.57,4.57,131
20131201|2013-08-30 08:00,30,4.58,4.58,4.57,4.57,121
20131201|2013-08-30 08:30,30,4.58,4.58,4.58,4.58,278
20131201|2013-08-30 09:00,30,4.59,4.59,4.57,4.58,122
20131201|2013-08-30 09:30,30,4.57,4.58,4.56,4.56,105
20131201|2013-08-30 10:00,30,4.57,4.59,4.57,4.57,170
20131201|2013-08-30 10:30,30,4.57,4.59,4.56,4.58,295
20131201|2013-09-02 01:00,2,4.55,4.55,4.51,4.53,173
20131201|2013-09-02 01:30,2,4.53,4.57,4.53,4.57,326
20131201|2013-09-02 02:00,2,4.56,4.57,4.56,4.57,332
20131201|2013-09-02 02:30,2,4.56,4.56,4.54,4.55,145
20131201|2013-09-02 03:00,2,4.55,4.57,4.52,4.52,536
20131201|2013-09-02 03:30,2,4.53,4.55,4.53,4.55,413
20131201|2013-09-02 04:00,2,4.53,4.54,4.52,4.54,500
20131201|2013-09-02 04:30,2,4.54,4.54,4.53,4.53,661
20131201|2013-09-02 05:00,2,4.53,4.53,4.52,4.52,61
20131201|2013-09-02 05:30,2,4.52,4.52,4.47,4.48,1033
20131201|2013-09-02 06:00,2,4.48,4.5,4.48,4.5,156
20131201|2013-09-02 06:30,2,4.5,4.53,4.5,4.53,93
20131201|2013-09-02 07:00,2,4.52,4.53,4.51,4.53,233
20131201|2013-09-02 07:30,2,4.53,4.53,4.51,4.51,297
20131201|2013-09-02 08:00,2,4.5,4.51,4.5,4.51,63
20131201|2013-09-02 08:30,2,4.51,4.52,4.5,4.51,519
20131201|2013-09-02 09:00,2,4.51,4.51,4.48,4.5,765
20131201|2013-09-02 09:30,2,4.51,4.52,4.5,4.51,780
20131201|2013-09-02 10:00,2,4.51,4.53,4.5,4.52,151
20131201|2013-09-02 10:30,2,4.51,4.52,4.51,4.52,184
20131201|2013-09-03 01:00,3,4.48,4.48,4.42,4.45,1737
20131201|2013-09-03 01:30,3,4.46,4.48,4.41,4.43,1548
20131201|2013-09-03 02:00,3,4.43,4.44,4.42,4.42,401
20131201|2013-09-03 02:30,3,4.43,4.45,4.43,4.45,451
20131201|2013-09-03 03:00,3,4.45,4.45,4.42,4.43,688
20131201|2013-09-03 03:30,3,4.43,4.44,4.42,4.43,376
20131201|2013-09-03 04:00,3,4.42,4.44,4.41,4.44,704
20131201|2013-09-03 04:30,3,4.44,4.44,4.42,4.43,207
20131201|2013-09-03 05:00,3,4.44,4.44,4.43,4.43,350
20131201|2013-09-03 05:30,3,4.44,4.44,4.43,4.44,205
20131201|2013-09-03 06:00,3,4.44,4.44,4.43,4.44,124
20131201|2013-09-03 06:30,3,4.44,4.44,4.43,4.43,220
20131201|2013-09-03 07:00,3,4.42,4.43,4.42,4.42,362
20131201|2013-09-03 07:30,3,4.41,4.41,4.38,4.4,1155
20131201|2013-09-03 08:00,3,4.4,4.41,4.39,4.41,627
20131201|2013-09-03 08:30,3,4.41,4.42,4.4,4.41,424
20131201|2013-09-03 09:00,3,4.41,4.44,4.41,4.43,225
20131201|2013-09-03 09:30,3,4.43,4.44,4.41,4.41,275
20131201|2013-09-03 10:00,3,4.42,4.43,4.42,4.42,113
20131201|2013-09-03 10:30,3,4.43,4.44,4.4,4.43,686
20131201|2013-09-04 01:00,4,4.43,4.48,4.43,4.44,264
20131201|2013-09-04 01:30,4,4.44,4.44,4.42,4.43,155
20131201|2013-09-04 02:00,4,4.43,4.43,4.41,4.41,164
20131201|2013-09-04 02:30,4,4.43,4.44,4.42,4.44,180
20131201|2013-09-04 03:00,4,4.45,4.46,4.45,4.46,561
20131201|2013-09-04 03:30,4,4.45,4.45,4.44,4.45,421
20131201|2013-09-04 04:00,4,4.46,4.46,4.44,4.44,485
20131201|2013-09-04 04:30,4,4.45,4.45,4.44,4.45,36
20131201|2013-09-04 05:00,4,4.45,4.46,4.44,4.44,240
20131201|2013-09-04 05:30,4,4.44,4.45,4.44,4.44,334
20131201|2013-09-04 06:00,4,4.44,4.46,4.44,4.46,222
20131201|2013-09-04 06:30,4,4.46,4.48,4.45,4.48,854
20131201|2013-09-04 07:00,4,4.48,4.49,4.46,4.46,601
20131201|2013-09-04 07:30,4,4.46,4.49,4.46,4.48,582
20131201|2013-09-04 08:00,4,4.49,4.5,4.48,4.49,314
20131201|2013-09-04 08:30,4,4.5,4.5,4.46,4.48,284
20131201|2013-09-04 09:00,4,4.49,4.49,4.47,4.48,135
20131201|2013-09-04 09:30,4,4.49,4.52,4.49,4.5,306
20131201|2013-09-04 10:00,4,4.5,4.58,4.5,4.53,2125
20131201|2013-09-04 10:30,4,4.53,4.59,4.53,4.57,1316
20131201|2013-09-05 01:00,5,4.59,4.6,4.54,4.55,127
20131201|2013-09-05 01:30,5,4.55,4.56,4.52,4.55,185
20131201|2013-09-05 02:00,5,4.56,4.59,4.55,4.58,206
20131201|2013-09-05 02:30,5,4.58,4.62,4.57,4.6,1777
20131201|2013-09-05 03:00,5,4.61,4.63,4.6,4.62,567
20131201|2013-09-05 03:30,5,4.63,4.8,4.61,4.75,3421
20131201|2013-09-05 04:00,5,4.74,4.81,4.74,4.76,1304
20131201|2013-09-05 04:30,5,4.76,4.77,4.74,4.75,716
20131201|2013-09-05 05:00,5,4.75,4.81,4.74,4.8,559
20131201|2013-09-05 05:30,5,4.8,4.8,4.76,4.76,297
20131201|2013-09-05 06:00,5,4.77,4.77,4.76,4.77,23
20131201|2013-09-05 06:30,5,4.77,4.78,4.75,4.76,356
20131201|2013-09-05 07:00,5,4.77,4.95,4.77,4.86,2182
20131201|2013-09-05 07:30,5,4.86,4.92,4.84,4.9,497
20131201|2013-09-05 08:00,5,4.92,5.02,4.92,4.94,2701
20131201|2013-09-05 08:30,5,4.94,4.95,4.86,4.9,752
20131201|2013-09-05 09:00,5,4.9,4.94,4.83,4.83,1141
20131201|2013-09-05 09:30,5,4.84,4.92,4.84,4.9,376
20131201|2013-09-05 10:00,5,4.9,4.93,4.88,4.91,294
20131201|2013-09-05 10:30,5,4.91,5,4.91,4.98,1631
20131201|2013-09-06 01:00,6,4.95,5.18,4.95,5.15,1988
20131201|2013-09-06 01:30,6,5.15,5.15,5.03,5.05,707
20131201|2013-09-06 02:00,6,5.07,5.14,5.05,5.14,501
20131201|2013-09-06 02:30,6,5.11,5.15,5.1,5.15,616
20131201|2013-09-06 03:00,6,5.14,5.14,5.08,5.12,368
20131201|2013-09-06 03:30,6,5.11,5.13,5.09,5.13,629
20131201|2013-09-06 04:00,6,5.1,5.1,4.95,4.96,2280
20131201|2013-09-06 04:30,6,4.95,5,4.95,5,323
20131201|2013-09-06 05:00,6,4.98,5.05,4.98,5,134
20131201|2013-09-06 05:30,6,5,5.02,4.98,4.99,329
20131201|2013-09-06 06:00,6,4.99,5,4.97,5,312
20131201|2013-09-06 06:30,6,4.97,5.03,4.92,4.93,1155
20131201|2013-09-06 07:00,6,4.96,4.96,4.92,4.95,439
20131201|2013-09-06 07:30,6,4.96,4.96,4.91,4.91,229
20131201|2013-09-06 08:00,6,4.92,5.03,4.92,5,947
20131201|2013-09-06 08:30,6,5.01,5.04,4.99,5.03,188
20131201|2013-09-06 09:00,6,5.03,5.1,5.02,5.05,488
20131201|2013-09-06 09:30,6,5.07,5.2,5.02,5.17,1551
20131201|2013-09-06 10:00,6,5.18,5.43,5.16,5.38,2444
20131201|2013-09-06 10:30,6,5.38,5.39,5.29,5.31,1541
20131201|2013-09-09 01:00,9,5.35,5.41,5.2,5.34,719
20131201|2013-09-09 01:30,9,5.35,5.37,5.27,5.3,435
20131201|2013-09-09 02:00,9,5.28,5.45,5.28,5.42,944
20131201|2013-09-09 02:30,9,5.42,5.48,5.41,5.46,861
20131201|2013-09-09 03:00,9,5.46,5.48,5.44,5.47,1199
20131201|2013-09-09 03:30,9,5.48,5.56,5.44,5.44,2623
20131201|2013-09-09 04:00,9,5.44,5.5,5.36,5.36,1493
20131201|2013-09-09 04:30,9,5.36,5.41,5.36,5.39,666
20131201|2013-09-09 05:00,9,5.39,5.41,5.38,5.38,276
20131201|2013-09-09 05:30,9,5.38,5.38,5.28,5.28,917
20131201|2013-09-09 06:00,9,5.28,5.34,5.27,5.33,643
20131201|2013-09-09 06:30,9,5.34,5.34,5.3,5.3,114
20131201|2013-09-09 07:00,9,5.32,5.41,5.32,5.4,657
20131201|2013-09-09 07:30,9,5.4,5.4,5.35,5.36,242
20131201|2013-09-09 08:00,9,5.35,5.4,5.31,5.39,910
20131201|2013-09-09 08:30,9,5.4,5.4,5.32,5.37,177
20131201|2013-09-09 09:00,9,5.37,5.37,5.34,5.34,124
20131201|2013-09-09 09:30,9,5.33,5.36,5.31,5.36,422
20131201|2013-09-09 10:00,9,5.36,5.4,5.32,5.34,641
20131201|2013-09-09 10:30,9,5.34,5.36,5.31,5.32,847
20131201|2013-09-10 01:00,10,5.34,5.38,5.3,5.3,501
20131201|2013-09-10 01:30,10,5.3,5.3,5.24,5.26,974
20131201|2013-09-10 02:00,10,5.27,5.31,5.26,5.26,358
20131201|2013-09-10 02:30,10,5.28,5.29,5.19,5.2,1255
20131201|2013-09-10 03:00,10,5.2,5.25,5.19,5.24,548
20131201|2013-09-10 03:30,10,5.25,5.25,5.17,5.18,592
20131201|2013-09-10 04:00,10,5.18,5.18,5.11,5.18,1096
20131201|2013-09-10 04:30,10,5.17,5.2,5.17,5.2,689
20131201|2013-09-10 05:00,10,5.19,5.19,5.16,5.17,315
20131201|2013-09-10 05:30,10,5.17,5.19,5.17,5.19,99
20131201|2013-09-10 06:00,10,5.18,5.18,5.17,5.17,63
20131201|2013-09-10 06:30,10,5.18,5.2,5.15,5.16,494
20131201|2013-09-10 07:00,10,5.16,5.16,5.13,5.14,367
20131201|2013-09-10 07:30,10,5.14,5.18,5.13,5.17,336
20131201|2013-09-10 08:00,10,5.18,5.2,5.15,5.19,789
20131201|2013-09-10 08:30,10,5.2,5.2,5.13,5.14,446
20131201|2013-09-10 09:00,10,5.14,5.17,5.12,5.17,537
20131201|2013-09-10 09:30,10,5.15,5.16,5.15,5.16,140
20131201|2013-09-10 10:00,10,5.16,5.17,5.15,5.17,309
20131201|2013-09-10 10:30,10,5.17,5.18,5.13,5.13,1077
20131201|2013-09-11 01:00,11,5.11,5.17,4.96,5,886
20131201|2013-09-11 01:30,11,5.01,5.06,5.01,5.05,294
20131201|2013-09-11 02:00,11,5.05,5.07,5.03,5.04,142
20131201|2013-09-11 02:30,11,5.04,5.07,5.04,5.05,125
20131201|2013-09-11 03:00,11,5.05,5.05,4.96,4.99,1047
20131201|2013-09-11 03:30,11,4.98,4.99,4.96,4.99,1256
20131201|2013-09-11 04:00,11,4.98,5.1,4.98,5.09,1210
20131201|2013-09-11 04:30,11,5.09,5.13,5.03,5.1,1205
20131201|2013-09-11 05:00,11,5.11,5.14,5.11,5.14,183
20131201|2013-09-11 05:30,11,5.13,5.18,5.13,5.15,391
20131201|2013-09-11 06:00,11,5.17,5.18,5.14,5.15,287
20131201|2013-09-11 06:30,11,5.16,5.16,5.14,5.14,20
20131201|2013-09-11 07:00,11,5.14,5.16,5.11,5.16,288
20131201|2013-09-11 07:30,11,5.14,5.17,5.11,5.16,273
20131201|2013-09-11 08:00,11,5.16,5.16,5.14,5.16,184
20131201|2013-09-11 08:30,11,5.16,5.25,5.14,5.18,2060
20131201|2013-09-11 09:00,11,5.16,5.16,5.14,5.15,511
20131201|2013-09-11 09:30,11,5.15,5.17,5.14,5.17,402
20131201|2013-09-11 10:00,11,5.17,5.28,5.17,5.27,951
20131201|2013-09-11 10:30,11,5.29,5.31,5.25,5.29,770
20131201|2013-09-12 01:00,12,5.27,5.33,5.21,5.33,658
20131201|2013-09-12 01:30,12,5.34,5.47,5.34,5.39,2268
20131201|2013-09-12 02:00,12,5.4,5.42,5.35,5.4,624
20131201|2013-09-12 02:30,12,5.4,5.46,5.35,5.36,845
20131201|2013-09-12 03:00,12,5.37,5.37,5.33,5.34,900
20131201|2013-09-12 03:30,12,5.34,5.36,5.32,5.35,687
20131201|2013-09-12 04:00,12,5.34,5.4,5.33,5.37,1382
20131201|2013-09-12 04:30,12,5.38,5.4,5.36,5.37,592
20131201|2013-09-12 05:00,12,5.38,5.39,5.38,5.39,196
20131201|2013-09-12 05:30,12,5.4,5.43,5.39,5.4,503
20131201|2013-09-12 06:00,12,5.39,5.44,5.39,5.44,484
20131201|2013-09-12 06:30,12,5.44,5.58,5.44,5.58,2252
20131201|2013-09-12 07:00,12,5.59,5.64,5.52,5.53,1195
20131201|2013-09-12 07:30,12,5.53,5.58,5.53,5.56,468
20131201|2013-09-12 08:00,12,5.57,5.62,5.56,5.59,497
20131201|2013-09-12 08:30,12,5.6,5.6,5.55,5.55,731
20131201|2013-09-12 09:00,12,5.56,5.62,5.56,5.61,523
20131201|2013-09-12 09:30,12,5.6,5.68,5.58,5.65,1510
20131201|2013-09-12 10:00,12,5.65,5.75,5.64,5.66,1094
20131201|2013-09-12 10:30,12,5.66,5.68,5.58,5.59,755
20131201|2013-09-13 01:00,13,5.69,5.69,5.51,5.55,692
20131201|2013-09-13 01:30,13,5.53,5.59,5.43,5.48,1169
20131201|2013-09-13 02:00,13,5.48,5.56,5.44,5.56,526
20131201|2013-09-13 02:30,13,5.54,5.57,5.43,5.45,811
20131201|2013-09-13 03:00,13,5.46,5.48,5.43,5.43,409
20131201|2013-09-13 03:30,13,5.44,5.45,5.4,5.41,884
20131201|2013-09-13 04:00,13,5.4,5.5,5.4,5.5,1275
20131201|2013-09-13 04:30,13,5.49,5.55,5.46,5.54,770
20131201|2013-09-13 05:00,13,5.55,5.61,5.53,5.55,1565
20131201|2013-09-13 05:30,13,5.58,5.62,5.53,5.53,1023
20131201|2013-09-13 06:00,13,5.55,5.56,5.51,5.53,122
20131201|2013-09-13 06:30,13,5.55,5.59,5.52,5.59,194
20131201|2013-09-13 07:00,13,5.58,5.63,5.54,5.6,510
20131201|2013-09-13 07:30,13,5.59,5.83,5.59,5.74,2384
20131201|2013-09-13 08:00,13,5.72,5.72,5.66,5.7,508
20131201|2013-09-13 08:30,13,5.7,5.71,5.65,5.65,570
20131201|2013-09-13 09:00,13,5.64,5.64,5.48,5.5,1232
20131201|2013-09-13 09:30,13,5.51,5.53,5.48,5.52,248
20131201|2013-09-13 10:00,13,5.52,5.52,5.4,5.45,778
20131201|2013-09-13 10:30,13,5.45,5.51,5.4,5.44,895
20131201|2013-09-16 01:00,16,5.37,5.46,5.3,5.43,662
20131201|2013-09-16 01:30,16,5.42,5.42,5.33,5.38,730
20131201|2013-09-16 02:00,16,5.39,5.48,5.39,5.44,627
20131201|2013-09-16 02:30,16,5.44,5.47,5.42,5.47,316
20131201|2013-09-16 03:00,16,5.44,5.46,5.43,5.46,155
20131201|2013-09-16 03:30,16,5.45,5.45,5.37,5.41,1460
20131201|2013-09-16 04:00,16,5.43,5.45,5.38,5.41,386
20131201|2013-09-16 04:30,16,5.41,5.41,5.4,5.41,158
20131201|2013-09-16 05:00,16,5.42,5.42,5.4,5.4,202
20131201|2013-09-16 05:30,16,5.41,5.41,5.38,5.4,304
20131201|2013-09-16 06:00,16,5.41,5.44,5.4,5.44,392
20131201|2013-09-16 06:30,16,5.44,5.44,5.42,5.43,317
20131201|2013-09-16 07:00,16,5.44,5.48,5.44,5.45,441
20131201|2013-09-16 07:30,16,5.45,5.46,5.43,5.46,1231
20131201|2013-09-16 08:00,16,5.46,5.55,5.45,5.54,1647
20131201|2013-09-16 08:30,16,5.54,5.62,5.54,5.56,853
20131201|2013-09-16 09:00,16,5.56,5.57,5.54,5.57,142
20131201|2013-09-16 09:30,16,5.56,5.58,5.55,5.55,180
20131201|2013-09-16 10:00,16,5.55,5.55,5.49,5.5,858
20131201|2013-09-16 10:30,16,5.49,5.5,5.45,5.49,525
20131201|2013-09-17 01:00,17,5.49,5.58,5.46,5.53,569
20131201|2013-09-17 01:30,17,5.53,5.57,5.53,5.53,256
20131201|2013-09-17 02:00,17,5.52,5.52,5.47,5.5,367
20131201|2013-09-17 02:30,17,5.5,5.5,5.44,5.46,1349
20131201|2013-09-17 03:00,17,5.45,5.45,5.37,5.42,2090
20131201|2013-09-17 03:30,17,5.43,5.46,5.42,5.46,912
20131201|2013-09-17 04:00,17,5.49,5.57,5.48,5.56,1246
20131201|2013-09-17 04:30,17,5.57,5.59,5.57,5.58,649
20131201|2013-09-17 05:00,17,5.58,5.58,5.57,5.57,36
20131201|2013-09-17 05:30,17,5.56,5.56,5.52,5.52,292
20131201|2013-09-17 06:00,17,5.53,5.53,5.51,5.51,128
20131201|2013-09-17 06:30,17,5.51,5.54,5.5,5.53,514
20131201|2013-09-17 07:00,17,5.53,5.54,5.52,5.54,319
20131201|2013-09-17 07:30,17,5.54,5.55,5.52,5.52,237
20131201|2013-09-17 08:00,17,5.51,5.51,5.45,5.48,520
20131201|2013-09-17 08:30,17,5.49,5.49,5.48,5.49,65
20131201|2013-09-17 09:00,17,5.48,5.5,5.48,5.5,240
20131201|2013-09-17 09:30,17,5.5,5.55,5.5,5.52,753
20131201|2013-09-17 10:00,17,5.54,5.54,5.51,5.51,522
20131201|2013-09-17 10:30,17,5.52,5.73,5.52,5.68,2009
20131201|2013-09-18 01:00,18,5.61,5.82,5.61,5.78,653
20131201|2013-09-18 01:30,18,5.78,5.88,5.74,5.79,1352
20131201|2013-09-18 02:00,18,5.8,5.85,5.73,5.75,599
20131201|2013-09-18 02:30,18,5.77,5.85,5.76,5.85,645
20131201|2013-09-18 03:00,18,5.85,5.92,5.85,5.88,1421
20131201|2013-09-18 03:30,18,5.88,5.89,5.81,5.84,745
20131201|2013-09-18 04:00,18,5.84,5.86,5.76,5.78,1615
20131201|2013-09-18 04:30,18,5.76,5.79,5.71,5.77,1430
20131201|2013-09-18 05:00,18,5.77,5.78,5.75,5.76,357
20131201|2013-09-18 05:30,18,5.77,5.77,5.65,5.65,1025
20131201|2013-09-18 06:00,18,5.65,5.69,5.64,5.67,646
20131201|2013-09-18 06:30,18,5.68,5.69,5.66,5.67,301
20131201|2013-09-18 07:00,18,5.67,5.75,5.65,5.75,970
20131201|2013-09-18 07:30,18,5.75,5.84,5.73,5.81,1827
20131201|2013-09-18 08:00,18,5.83,5.83,5.76,5.79,566
20131201|2013-09-18 08:30,18,5.8,5.8,5.75,5.79,544
20131201|2013-09-18 09:00,18,5.76,5.82,5.75,5.76,744
20131201|2013-09-18 09:30,18,5.78,5.78,5.72,5.72,732
20131201|2013-09-18 10:00,18,5.72,5.72,5.55,5.59,1702
20131201|2013-09-18 10:30,18,5.6,5.63,5.52,5.53,1875
20131201|2013-09-19 01:00,19,5.52,5.58,5.5,5.53,633
20131201|2013-09-19 01:30,19,5.53,5.58,5.52,5.52,375
20131201|2013-09-19 02:00,19,5.52,5.54,5.48,5.54,488
20131201|2013-09-19 02:30,19,5.54,5.54,5.46,5.47,1042
20131201|2013-09-19 03:00,19,5.48,5.49,5.42,5.49,1377
20131201|2013-09-19 03:30,19,5.5,5.52,5.43,5.48,542
20131201|2013-09-19 04:00,19,5.49,5.49,5.42,5.48,1129
20131201|2013-09-19 04:30,19,5.46,5.46,5.42,5.45,181
20131201|2013-09-19 05:00,19,5.43,5.45,5.38,5.43,1339
20131201|2013-09-19 05:30,19,5.43,5.47,5.43,5.47,263
20131201|2013-09-19 06:00,19,5.47,5.49,5.45,5.49,464
20131201|2013-09-19 06:30,19,5.49,5.52,5.48,5.48,347
20131201|2013-09-19 07:00,19,5.5,5.5,5.46,5.48,363
20131201|2013-09-19 07:30,19,5.46,5.54,5.46,5.52,490
20131201|2013-09-19 08:00,19,5.51,5.56,5.51,5.56,740
20131201|2013-09-19 08:30,19,5.56,5.56,5.5,5.52,125
20131201|2013-09-19 09:00,19,5.51,5.52,5.47,5.47,463
20131201|2013-09-19 09:30,19,5.48,5.48,5.43,5.45,654
20131201|2013-09-19 10:00,19,5.44,5.46,5.42,5.43,534
20131201|2013-09-19 10:30,19,5.43,5.44,5.32,5.37,2205
20131201|2013-09-20 01:00,20,5.36,5.4,5.33,5.37,176
20131201|2013-09-20 01:30,20,5.36,5.42,5.36,5.37,148
20131201|2013-09-20 02:00,20,5.37,5.4,5.35,5.39,374
20131201|2013-09-20 02:30,20,5.4,5.41,5.36,5.37,500
20131201|2013-09-20 03:00,20,5.37,5.4,5.36,5.36,365
20131201|2013-09-20 03:30,20,5.36,5.36,5.33,5.34,1020
20131201|2013-09-20 04:00,20,5.33,5.35,5.32,5.32,807
20131201|2013-09-20 04:30,20,5.34,5.35,5.33,5.33,277
20131201|2013-09-20 05:00,20,5.33,5.33,5.27,5.27,1250
20131201|2013-09-20 05:30,20,5.29,5.31,5.21,5.28,1466
20131201|2013-09-20 06:00,20,5.29,5.32,5.28,5.32,390
20131201|2013-09-20 06:30,20,5.31,5.35,5.29,5.31,154
20131201|2013-09-20 07:00,20,5.31,5.31,5.24,5.25,221
20131201|2013-09-20 07:30,20,5.24,5.3,5.23,5.29,171
20131201|2013-09-20 08:00,20,5.29,5.3,5.24,5.3,185
20131201|2013-09-20 08:30,20,5.28,5.35,5.28,5.34,596
20131201|2013-09-20 09:00,20,5.34,5.36,5.3,5.35,501
20131201|2013-09-20 09:30,20,5.35,5.36,5.34,5.34,40
20131201|2013-09-20 10:00,20,5.34,5.35,5.33,5.35,189
20131201|2013-09-20 10:30,20,5.36,5.38,5.33,5.36,900
20131201|2013-09-23 01:00,23,5.35,5.55,5.3,5.46,657
20131201|2013-09-23 01:30,23,5.45,5.48,5.4,5.41,361
20131201|2013-09-23 02:00,23,5.4,5.41,5.38,5.41,155
20131201|2013-09-23 02:30,23,5.41,5.41,5.39,5.39,157
20131201|2013-09-23 03:00,23,5.38,5.39,5.25,5.25,1113
20131201|2013-09-23 03:30,23,5.27,5.31,5.25,5.27,883
20131201|2013-09-23 04:00,23,5.26,5.33,5.26,5.32,757
20131201|2013-09-23 04:30,23,5.33,5.35,5.33,5.34,513
20131201|2013-09-23 05:00,23,5.35,5.35,5.31,5.32,264
20131201|2013-09-23 05:30,23,5.31,5.34,5.3,5.32,555
20131201|2013-09-23 06:00,23,5.31,5.35,5.31,5.34,240
20131201|2013-09-23 06:30,23,5.34,5.36,5.33,5.33,208
20131201|2013-09-23 07:00,23,5.34,5.34,5.32,5.34,219
20131201|2013-09-23 07:30,23,5.33,5.39,5.33,5.39,1362
20131201|2013-09-23 08:00,23,5.39,5.44,5.38,5.4,1220
20131201|2013-09-23 08:30,23,5.4,5.44,5.4,5.42,188
20131201|2013-09-23 09:00,23,5.42,5.45,5.39,5.43,566
20131201|2013-09-23 09:30,23,5.43,5.45,5.43,5.45,440
20131201|2013-09-23 10:00,23,5.44,5.45,5.43,5.43,73
20131201|2013-09-23 10:30,23,5.43,5.45,5.41,5.43,777
20131201|2013-09-24 01:00,24,5.45,5.52,5.45,5.51,448
20131201|2013-09-24 01:30,24,5.46,5.58,5.44,5.57,1027
20131201|2013-09-24 02:00,24,5.56,5.57,5.51,5.52,618
20131201|2013-09-24 02:30,24,5.51,5.54,5.5,5.53,315
20131201|2013-09-24 03:00,24,5.52,5.55,5.51,5.54,463
20131201|2013-09-24 03:30,24,5.54,5.56,5.51,5.53,650
20131201|2013-09-24 04:00,24,5.52,5.54,5.49,5.49,814
20131201|2013-09-24 04:30,24,5.5,5.51,5.48,5.49,252
20131201|2013-09-24 05:00,24,5.49,5.49,5.45,5.48,638
20131201|2013-09-24 05:30,24,5.46,5.48,5.46,5.46,253
20131201|2013-09-24 06:00,24,5.46,5.48,5.46,5.48,80
20131201|2013-09-24 06:30,24,5.49,5.53,5.46,5.47,270
20131201|2013-09-24 07:00,24,5.47,5.48,5.46,5.48,164
20131201|2013-09-24 07:30,24,5.48,5.49,5.45,5.46,250
20131201|2013-09-24 08:00,24,5.46,5.47,5.44,5.45,296
20131201|2013-09-24 08:30,24,5.46,5.46,5.45,5.45,78
20131201|2013-09-24 09:00,24,5.45,5.45,5.37,5.39,968
20131201|2013-09-24 09:30,24,5.39,5.42,5.39,5.41,44
20131201|2013-09-24 10:00,24,5.42,5.44,5.39,5.42,258
20131201|2013-09-24 10:30,24,5.41,5.41,5.37,5.38,731
20131201|2013-09-25 01:00,25,5.41,5.41,5.35,5.39,97
20131201|2013-09-25 01:30,25,5.39,5.41,5.34,5.36,344
20131201|2013-09-25 02:00,25,5.36,5.39,5.36,5.39,160
20131201|2013-09-25 02:30,25,5.38,5.42,5.36,5.37,274
20131201|2013-09-25 03:00,25,5.36,5.38,5.34,5.36,437
20131201|2013-09-25 03:30,25,5.36,5.39,5.34,5.39,1560
20131201|2013-09-25 04:00,25,5.38,5.38,5.34,5.37,542
20131201|2013-09-25 04:30,25,5.36,5.37,5.35,5.36,227
20131201|2013-09-25 05:00,25,5.36,5.36,5.33,5.33,304
20131201|2013-09-25 05:30,25,5.33,5.34,5.29,5.34,659
20131201|2013-09-25 06:00,25,5.33,5.34,5.32,5.32,50
20131201|2013-09-25 06:30,25,5.32,5.34,5.32,5.34,65
20131201|2013-09-25 07:00,25,5.33,5.36,5.33,5.36,264
20131201|2013-09-25 07:30,25,5.36,5.38,5.35,5.37,384
20131201|2013-09-25 08:00,25,5.36,5.37,5.34,5.35,175
20131201|2013-09-25 08:30,25,5.36,5.36,5.35,5.36,156
20131201|2013-09-25 09:00,25,5.37,5.37,5.31,5.32,215
20131201|2013-09-25 09:30,25,5.33,5.37,5.32,5.36,225
20131201|2013-09-25 10:00,25,5.37,5.4,5.37,5.39,718
20131201|2013-09-25 10:30,25,5.4,5.41,5.38,5.4,422
20131201|2013-09-26 01:00,26,5.39,5.44,5.39,5.43,74
20131201|2013-09-26 01:30,26,5.41,5.45,5.37,5.37,292
20131201|2013-09-26 02:00,26,5.39,5.43,5.38,5.42,476
20131201|2013-09-26 02:30,26,5.41,5.43,5.41,5.43,251
20131201|2013-09-26 03:00,26,5.43,5.44,5.39,5.4,812
20131201|2013-09-26 03:30,26,5.4,5.41,5.36,5.38,812
20131201|2013-09-26 04:00,26,5.38,5.43,5.37,5.4,452
20131201|2013-09-26 04:30,26,5.4,5.4,5.39,5.39,70
20131201|2013-09-26 05:00,26,5.39,5.41,5.38,5.4,78
20131201|2013-09-26 05:30,26,5.41,5.42,5.41,5.41,139
20131201|2013-09-26 06:00,26,5.41,5.44,5.4,5.44,58
20131201|2013-09-26 06:30,26,5.44,5.46,5.42,5.42,385
20131201|2013-09-26 07:00,26,5.42,5.43,5.41,5.42,196
20131201|2013-09-26 07:30,26,5.43,5.44,5.42,5.44,161
20131201|2013-09-26 08:00,26,5.43,5.48,5.42,5.47,431
20131201|2013-09-26 08:30,26,5.47,5.51,5.46,5.5,534
20131201|2013-09-26 09:00,26,5.5,5.5,5.48,5.49,142
20131201|2013-09-26 09:30,26,5.49,5.5,5.48,5.49,179
20131201|2013-09-26 10:00,26,5.48,5.48,5.47,5.47,206
20131201|2013-09-26 10:30,26,5.47,5.5,5.44,5.5,972
20131201|2013-09-27 01:00,27,5.48,5.54,5.48,5.53,245
20131201|2013-09-27 01:30,27,5.5,5.53,5.5,5.51,152
20131201|2013-09-27 02:00,27,5.52,5.52,5.44,5.45,759
20131201|2013-09-27 02:30,27,5.44,5.45,5.38,5.43,839
20131201|2013-09-27 03:00,27,5.43,5.44,5.36,5.37,631
20131201|2013-09-27 03:30,27,5.37,5.4,5.37,5.38,1081
20131201|2013-09-27 04:00,27,5.4,5.45,5.4,5.45,362
20131201|2013-09-27 04:30,27,5.45,5.46,5.44,5.44,616
20131201|2013-09-27 05:00,27,5.44,5.45,5.43,5.43,163
20131201|2013-09-27 05:30,27,5.43,5.44,5.4,5.43,435
20131201|2013-09-27 06:00,27,5.42,5.47,5.42,5.47,144
20131201|2013-09-27 06:30,27,5.44,5.46,5.43,5.45,67
20131201|2013-09-27 07:00,27,5.44,5.44,5.43,5.43,302
20131201|2013-09-27 07:30,27,5.43,5.44,5.42,5.42,346
20131201|2013-09-27 08:00,27,5.42,5.42,5.31,5.32,2131
20131201|2013-09-27 08:30,27,5.32,5.38,5.31,5.35,801
20131201|2013-09-27 09:00,27,5.34,5.38,5.33,5.38,117
20131201|2013-09-27 09:30,27,5.37,5.38,5.37,5.37,353
20131201|2013-09-27 10:00,27,5.37,5.38,5.36,5.37,151
20131201|2013-09-27 10:30,27,5.38,5.42,5.36,5.38,639
20131201|2013-09-30 01:00,30,5.34,5.34,5.22,5.29,720
20131201|2013-09-30 01:30,30,5.29,5.3,5.28,5.3,115
20131201|2013-09-30 02:00,30,5.31,5.31,5.28,5.29,151
20131201|2013-09-30 02:30,30,5.3,5.32,5.29,5.29,210
20131201|2013-09-30 03:00,30,5.3,5.3,5.27,5.28,485
20131201|2013-09-30 03:30,30,5.28,5.29,5.25,5.28,821
20131201|2013-09-30 04:00,30,5.28,5.28,5.23,5.28,473
20131201|2013-09-30 04:30,30,5.27,5.28,5.26,5.27,82
20131201|2013-09-30 05:00,30,5.27,5.28,5.27,5.27,122
20131201|2013-09-30 05:30,30,5.27,5.28,5.26,5.27,165
20131201|2013-09-30 06:00,30,5.26,5.26,5.22,5.25,513
20131201|2013-09-30 06:30,30,5.25,5.25,5.22,5.22,158
20131201|2013-09-30 07:00,30,5.22,5.22,5.18,5.19,651
20131201|2013-09-30 07:30,30,5.19,5.23,5.14,5.2,2429
20131201|2013-09-30 08:00,30,5.19,5.21,5.18,5.19,681
20131201|2013-09-30 08:30,30,5.19,5.19,5.14,5.14,532
20131201|2013-09-30 09:00,30,5.15,5.19,5.15,5.18,238
20131201|2013-09-30 09:30,30,5.18,5.19,5.15,5.15,885
20131201|2013-09-30 10:00,30,5.15,5.16,5.11,5.11,548
20131201|2013-09-30 10:30,30,5.11,5.11,5.01,5.02,2269
20131201|2013-10-01 01:00,1,5.05,5.05,4.95,5.01,812
20131201|2013-10-01 01:30,1,5.02,5.1,5.01,5.1,649
20131201|2013-10-01 02:00,1,5.1,5.11,5.05,5.06,415
20131201|2013-10-01 02:30,1,5.06,5.08,5.05,5.08,156
20131201|2013-10-01 03:00,1,5.08,5.09,5.08,5.09,269
20131201|2013-10-01 03:30,1,5.09,5.09,5.06,5.08,1008
20131201|2013-10-01 04:00,1,5.09,5.14,5.09,5.13,644
20131201|2013-10-01 04:30,1,5.14,5.18,5.13,5.18,907
20131201|2013-10-01 05:00,1,5.17,5.18,5.15,5.15,534
20131201|2013-10-01 05:30,1,5.16,5.16,5.13,5.13,437
20131201|2013-10-01 06:00,1,5.13,5.15,5.12,5.15,309
20131201|2013-10-01 06:30,1,5.15,5.2,5.15,5.16,449
20131201|2013-10-01 07:00,1,5.18,5.2,5.17,5.17,98
20131201|2013-10-01 07:30,1,5.19,5.19,5.15,5.15,187
20131201|2013-10-01 08:00,1,5.15,5.15,5.12,5.15,284
20131201|2013-10-01 08:30,1,5.14,5.14,5.11,5.13,680
20131201|2013-10-01 09:00,1,5.12,5.17,5.12,5.17,638
20131201|2013-10-01 09:30,1,5.17,5.2,5.16,5.16,362
20131201|2013-10-01 10:00,1,5.16,5.17,5.14,5.14,284
20131201|2013-10-01 10:30,1,5.14,5.17,5.13,5.17,297
20131201|2013-10-02 01:00,2,5.2,5.25,5.1,5.2,391
20131201|2013-10-02 01:30,2,5.19,5.27,5.19,5.24,609
20131201|2013-10-02 02:00,2,5.23,5.23,5.21,5.21,98
20131201|2013-10-02 02:30,2,5.22,5.22,5.18,5.2,221
20131201|2013-10-02 03:00,2,5.19,5.25,5.19,5.25,1047
20131201|2013-10-02 03:30,2,5.25,5.26,5.21,5.23,392
20131201|2013-10-02 04:00,2,5.26,5.29,5.25,5.29,344
20131201|2013-10-02 04:30,2,5.29,5.3,5.27,5.27,373
20131201|2013-10-02 05:00,2,5.26,5.28,5.26,5.27,187
20131201|2013-10-02 05:30,2,5.28,5.28,5.28,5.28,53
20131201|2013-10-02 06:00,2,5.28,5.28,5.27,5.27,155
20131201|2013-10-02 06:30,2,5.27,5.3,5.27,5.28,308
20131201|2013-10-02 07:00,2,5.3,5.33,5.29,5.29,755
20131201|2013-10-02 07:30,2,5.29,5.3,5.28,5.3,130
20131201|2013-10-02 08:00,2,5.31,5.34,5.29,5.34,775
20131201|2013-10-02 08:30,2,5.31,5.34,5.31,5.31,166
20131201|2013-10-02 09:00,2,5.33,5.34,5.33,5.34,175
20131201|2013-10-02 09:30,2,5.32,5.34,5.3,5.32,472
20131201|2013-10-02 10:00,2,5.31,5.34,5.31,5.32,193
20131201|2013-10-02 10:30,2,5.31,5.31,5.26,5.3,1109
20131201|2013-10-03 01:00,3,5.25,5.25,5.24,5.25,93
20131201|2013-10-03 01:30,3,5.25,5.28,5.25,5.28,123
20131201|2013-10-03 02:00,3,5.26,5.26,5.2,5.23,480
20131201|2013-10-03 02:30,3,5.22,5.27,5.22,5.27,108
20131201|2013-10-03 03:00,3,5.26,5.26,5.25,5.26,104
20131201|2013-10-03 03:30,3,5.26,5.28,5.26,5.28,221
20131201|2013-10-03 04:00,3,5.28,5.29,5.27,5.28,253
20131201|2013-10-03 04:30,3,5.28,5.28,5.26,5.28,88
20131201|2013-10-03 05:00,3,5.27,5.27,5.26,5.26,32
20131201|2013-10-03 05:30,3,5.26,5.27,5.26,5.27,185
20131201|2013-10-03 06:00,3,5.26,5.26,5.23,5.24,244
20131201|2013-10-03 06:30,3,5.23,5.26,5.22,5.23,540
20131201|2013-10-03 07:00,3,5.23,5.23,5.23,5.23,66
20131201|2013-10-03 07:30,3,5.23,5.24,5.22,5.24,130
20131201|2013-10-03 08:30,3,5.23,5.25,5.23,5.25,270
20131201|2013-10-03 09:00,3,5.25,5.25,5.24,5.25,167
20131201|2013-10-03 09:30,3,5.24,5.25,5.23,5.25,113
20131201|2013-10-03 10:00,3,5.25,5.25,5.22,5.23,173
20131201|2013-10-03 10:30,3,5.22,5.23,5.19,5.21,484
20131201|2013-10-04 01:00,4,5.18,5.22,5.15,5.2,137
20131201|2013-10-04 01:30,4,5.2,5.2,5.17,5.2,65
20131201|2013-10-04 02:00,4,5.19,5.2,5.13,5.17,269
20131201|2013-10-04 02:30,4,5.16,5.17,5.12,5.16,459
20131201|2013-10-04 03:00,4,5.16,5.17,5.15,5.17,448
20131201|2013-10-04 03:30,4,5.17,5.18,5.15,5.15,675
20131201|2013-10-04 04:00,4,5.16,5.2,5.15,5.19,1414
20131201|2013-10-04 04:30,4,5.2,5.2,5.17,5.17,318
20131201|2013-10-04 05:00,4,5.17,5.18,5.17,5.18,82
20131201|2013-10-04 05:30,4,5.18,5.18,5.15,5.16,338
20131201|2013-10-04 06:00,4,5.16,5.18,5.15,5.17,141
20131201|2013-10-04 06:30,4,5.17,5.18,5.16,5.16,274
20131201|2013-10-04 07:00,4,5.17,5.19,5.17,5.18,240
20131201|2013-10-04 07:30,4,5.17,5.19,5.17,5.19,285
20131201|2013-10-04 08:00,4,5.19,5.2,5.18,5.18,215
20131201|2013-10-04 08:30,4,5.17,5.18,5.17,5.18,266
20131201|2013-10-04 09:00,4,5.17,5.17,5.11,5.12,957
20131201|2013-10-04 09:30,4,5.12,5.14,5.11,5.14,237
20131201|2013-10-04 10:00,4,5.13,5.13,5.09,5.11,977
20131201|2013-10-04 10:30,4,5.12,5.12,5.09,5.09,1164
20131201|2013-10-07 01:00,7,5.14,5.23,5.12,5.16,381
20131201|2013-10-07 01:30,7,5.15,5.17,5.14,5.17,104
20131201|2013-10-07 02:00,7,5.17,5.19,5.13,5.14,928
20131201|2013-10-07 02:30,7,5.14,5.15,5.13,5.15,77
20131201|2013-10-07 03:00,7,5.15,5.15,5.13,5.15,137
20131201|2013-10-07 03:30,7,5.14,5.16,5.13,5.16,1129
20131201|2013-10-07 04:00,7,5.16,5.16,5.13,5.14,594
20131201|2013-10-07 04:30,7,5.14,5.15,5.11,5.12,680
20131201|2013-10-07 05:00,7,5.12,5.14,5.08,5.14,2039
20131201|2013-10-07 05:30,7,5.14,5.15,5.13,5.13,334
20131201|2013-10-07 06:00,7,5.14,5.14,5.14,5.14,39
20131201|2013-10-07 06:30,7,5.13,5.14,5.1,5.14,199
20131201|2013-10-07 07:00,7,5.14,5.14,5.1,5.1,292
20131201|2013-10-07 07:30,7,5.11,5.12,5.09,5.1,552
20131201|2013-10-07 08:00,7,5.1,5.1,5.06,5.07,1138
20131201|2013-10-07 08:30,7,5.06,5.07,5.01,5.02,2217
20131201|2013-10-07 09:00,7,5.02,5.05,5.02,5.04,400
20131201|2013-10-07 09:30,7,5.03,5.05,5.02,5.05,228
20131201|2013-10-07 10:00,7,5.04,5.04,5.02,5.04,228
20131201|2013-10-07 10:30,7,5.04,5.04,4.96,4.97,1649
20131201|2013-10-08 01:00,8,4.95,5,4.91,4.98,236
20131201|2013-10-08 01:30,8,4.98,5,4.96,4.99,230
20131201|2013-10-08 02:00,8,4.99,4.99,4.97,4.97,119
20131201|2013-10-08 02:30,8,4.97,4.97,4.92,4.95,1179
20131201|2013-10-08 03:00,8,4.94,4.95,4.92,4.94,670
20131201|2013-10-08 03:30,8,4.94,4.95,4.92,4.94,759
20131201|2013-10-08 04:00,8,4.94,4.98,4.91,4.98,2103
20131201|2013-10-08 04:30,8,4.97,4.97,4.96,4.97,50
20131201|2013-10-08 05:00,8,4.96,4.97,4.96,4.97,75
20131201|2013-10-08 05:30,8,4.96,5.05,4.96,5.01,620
20131201|2013-10-08 06:30,8,5.01,5.01,4.97,5,183
20131201|2013-10-08 07:00,8,4.99,5.02,4.99,5.01,101
20131201|2013-10-08 07:30,8,5.02,5.03,5,5.03,328
20131201|2013-10-08 08:00,8,5.03,5.07,5.02,5.02,676
20131201|2013-10-08 08:30,8,5.02,5.03,5.02,5.02,339
20131201|2013-10-08 09:00,8,5.02,5.03,5.02,5.02,66
20131201|2013-10-08 09:30,8,5.02,5.02,4.83,4.9,2610
20131201|2013-10-08 10:00,8,4.9,4.9,4.86,4.88,388
20131201|2013-10-08 10:30,8,4.88,4.9,4.86,4.88,946
20131201|2013-10-09 01:00,9,4.75,4.8,4.7,4.75,2483
20131201|2013-10-09 01:30,9,4.75,4.78,4.73,4.75,545
20131201|2013-10-09 02:00,9,4.76,4.76,4.75,4.76,534
20131201|2013-10-09 02:30,9,4.77,4.77,4.74,4.74,285
20131201|2013-10-09 03:00,9,4.74,4.74,4.71,4.74,505
20131201|2013-10-09 03:30,9,4.74,4.76,4.73,4.75,543
20131201|2013-10-09 04:00,9,4.76,4.81,4.73,4.8,1191
20131201|2013-10-09 04:30,9,4.8,4.8,4.79,4.8,149
20131201|2013-10-09 05:00,9,4.79,4.81,4.78,4.78,253
20131201|2013-10-09 05:30,9,4.8,4.83,4.8,4.82,500
20131201|2013-10-09 06:00,9,4.83,4.83,4.83,4.83,55
20131201|2013-10-09 06:30,9,4.82,4.82,4.77,4.77,923
20131201|2013-10-09 07:00,9,4.77,4.78,4.77,4.78,207
20131201|2013-10-09 07:30,9,4.78,4.78,4.75,4.78,406
20131201|2013-10-09 08:00,9,4.78,4.8,4.77,4.8,333
20131201|2013-10-09 08:30,9,4.77,4.79,4.76,4.79,283
20131201|2013-10-09 09:00,9,4.78,4.78,4.73,4.78,584
20131201|2013-10-09 09:30,9,4.78,4.79,4.76,4.79,139
20131201|2013-10-09 10:00,9,4.79,4.79,4.78,4.78,160
20131201|2013-10-09 10:30,9,4.79,4.81,4.77,4.8,693
20131201|2013-10-10 01:00,10,4.82,4.82,4.71,4.76,543
20131201|2013-10-10 01:30,10,4.78,4.78,4.76,4.76,212
20131201|2013-10-10 02:00,10,4.76,4.78,4.72,4.74,844
20131201|2013-10-10 02:30,10,4.74,4.75,4.72,4.73,799
20131201|2013-10-10 03:00,10,4.72,4.74,4.67,4.69,2728
20131201|2013-10-10 03:30,10,4.7,4.73,4.68,4.69,1064
20131201|2013-10-10 04:00,10,4.7,4.75,4.69,4.74,1257
20131201|2013-10-10 04:30,10,4.73,4.76,4.73,4.76,313
20131201|2013-10-10 05:00,10,4.76,4.77,4.71,4.72,258
20131201|2013-10-10 05:30,10,4.72,4.72,4.71,4.72,104
20131201|2013-10-10 06:00,10,4.73,4.76,4.73,4.75,189
20131201|2013-10-10 06:30,10,4.75,4.79,4.75,4.78,690
20131201|2013-10-10 07:00,10,4.76,4.8,4.76,4.8,277
20131201|2013-10-10 07:30,10,4.8,4.82,4.77,4.81,250
20131201|2013-10-10 08:00,10,4.8,4.82,4.79,4.8,208
20131201|2013-10-10 08:30,10,4.79,4.79,4.78,4.79,183
20131201|2013-10-10 09:00,10,4.8,4.87,4.8,4.81,1126
20131201|2013-10-10 09:30,10,4.8,4.84,4.8,4.84,279
20131201|2013-10-10 10:00,10,4.83,4.85,4.79,4.79,668
20131201|2013-10-10 10:30,10,4.79,4.8,4.75,4.76,1346
20131201|2013-10-11 01:00,11,4.76,4.76,4.68,4.72,454
20131201|2013-10-11 01:30,11,4.72,4.75,4.66,4.7,520
20131201|2013-10-11 02:00,11,4.7,4.73,4.69,4.69,174
20131201|2013-10-11 02:30,11,4.69,4.69,4.6,4.66,2096
20131201|2013-10-11 03:00,11,4.65,4.65,4.63,4.64,127
20131201|2013-10-11 03:30,11,4.64,4.67,4.63,4.64,420
20131201|2013-10-11 04:00,11,4.65,4.65,4.61,4.65,755
20131201|2013-10-11 04:30,11,4.65,4.68,4.65,4.68,313
20131201|2013-10-11 05:00,11,4.67,4.69,4.65,4.66,476
20131201|2013-10-11 05:30,11,4.67,4.68,4.67,4.68,56
20131201|2013-10-11 06:00,11,4.68,4.68,4.66,4.66,159
20131201|2013-10-11 06:30,11,4.66,4.68,4.66,4.68,185
20131201|2013-10-11 07:00,11,4.68,4.69,4.68,4.68,161
20131201|2013-10-11 07:30,11,4.68,4.71,4.67,4.68,283
20131201|2013-10-11 08:00,11,4.68,4.7,4.68,4.68,122
20131201|2013-10-11 08:30,11,4.68,4.68,4.63,4.64,426
20131201|2013-10-11 09:00,11,4.63,4.67,4.63,4.65,233
20131201|2013-10-11 09:30,11,4.65,4.65,4.62,4.62,208
20131201|2013-10-11 10:00,11,4.62,4.63,4.58,4.58,963
20131201|2013-10-11 10:30,11,4.59,4.64,4.57,4.61,571
20131201|2013-10-14 01:00,14,4.61,4.61,4.57,4.6,88
20131201|2013-10-14 01:30,14,4.6,4.6,4.56,4.59,150
20131201|2013-10-14 02:00,14,4.59,4.64,4.58,4.64,407
20131201|2013-10-14 02:30,14,4.64,4.65,4.58,4.59,359
20131201|2013-10-14 03:00,14,4.6,4.61,4.59,4.6,110
20131201|2013-10-14 03:30,14,4.59,4.59,4.55,4.55,515
20131201|2013-10-14 04:00,14,4.56,4.58,4.51,4.56,1146
20131201|2013-10-14 04:30,14,4.56,4.57,4.55,4.57,205
20131201|2013-10-14 05:00,14,4.57,4.57,4.57,4.57,64
20131201|2013-10-14 05:30,14,4.57,4.6,4.57,4.6,260
20131201|2013-10-14 06:00,14,4.6,4.61,4.59,4.6,187
20131201|2013-10-14 06:30,14,4.6,4.64,4.59,4.63,311
20131201|2013-10-14 07:00,14,4.63,4.64,4.62,4.63,167
20131201|2013-10-14 07:30,14,4.62,4.63,4.59,4.61,446
20131201|2013-10-14 08:00,14,4.6,4.65,4.58,4.62,661
20131201|2013-10-14 08:30,14,4.62,4.67,4.62,4.67,933
20131201|2013-10-14 09:00,14,4.67,4.68,4.66,4.66,343
20131201|2013-10-14 09:30,14,4.67,4.67,4.65,4.65,394
20131201|2013-10-14 10:00,14,4.65,4.8,4.64,4.77,1348
20131201|2013-10-14 10:30,14,4.77,4.85,4.74,4.84,1763
20131201|2013-10-15 01:00,15,4.85,5.14,4.8,5.09,3663
20131201|2013-10-15 01:30,15,5.09,5.12,5.06,5.08,1214
20131201|2013-10-15 02:00,15,5.08,5.1,5.01,5.01,1254
20131201|2013-10-15 02:30,15,5.02,5.04,5,5.01,788
20131201|2013-10-15 03:00,15,5.01,5.03,4.98,4.99,1726
20131201|2013-10-15 03:30,15,4.98,5.1,4.98,5.08,1037
20131201|2013-10-15 04:00,15,5.08,5.11,5.04,5.07,1131
20131201|2013-10-15 04:30,15,5.08,5.08,5.02,5.04,336
20131201|2013-10-15 05:00,15,5.03,5.05,5.03,5.03,90
20131201|2013-10-15 05:30,15,5.04,5.05,5.03,5.03,154
20131201|2013-10-15 06:00,15,5.03,5.05,5.03,5.05,61
20131201|2013-10-15 06:30,15,5.04,5.05,5.04,5.04,101
20131201|2013-10-15 07:00,15,5.05,5.11,5.04,5.1,766
20131201|2013-10-15 07:30,15,5.11,5.11,5.08,5.11,349
20131201|2013-10-15 08:00,15,5.1,5.12,5.1,5.11,332
20131201|2013-10-15 08:30,15,5.1,5.11,5.06,5.06,472
20131201|2013-10-15 09:00,15,5.06,5.07,5.03,5.05,922
20131201|2013-10-15 09:30,15,5.03,5.03,4.95,4.95,1828
20131201|2013-10-15 10:00,15,4.98,4.98,4.93,4.95,318
20131201|2013-10-15 10:30,15,4.94,4.97,4.93,4.95,527
20131201|2013-10-16 01:00,16,4.98,4.98,4.89,4.96,382
20131201|2013-10-16 01:30,16,4.97,5.03,4.97,5.02,350
20131201|2013-10-16 02:00,16,5.02,5.09,5.02,5.04,866
20131201|2013-10-16 02:30,16,5.04,5.06,5.02,5.02,115
20131201|2013-10-16 03:00,16,5.02,5.03,4.97,5.01,447
20131201|2013-10-16 03:30,16,5.01,5.06,5,5.04,1195
20131201|2013-10-16 04:00,16,5.04,5.05,5.03,5.05,324
20131201|2013-10-16 04:30,16,5.04,5.07,5.04,5.07,306
20131201|2013-10-16 05:00,16,5.06,5.08,5.06,5.07,458
20131201|2013-10-16 05:30,16,5.08,5.08,5.04,5.06,257
20131201|2013-10-16 06:00,16,5.07,5.07,5.07,5.07,47
20131201|2013-10-16 06:30,16,5.06,5.09,5.02,5.03,557
20131201|2013-10-16 07:00,16,5.04,5.07,5.04,5.06,107
20131201|2013-10-16 07:30,16,5.06,5.5,5.06,5.32,3819
20131201|2013-10-16 08:00,16,5.32,5.35,5.26,5.3,2146
20131201|2013-10-16 08:30,16,5.3,5.31,5.22,5.25,1965
20131201|2013-10-16 09:00,16,5.26,5.28,5.25,5.26,354
20131201|2013-10-16 09:30,16,5.27,5.28,5.26,5.27,186
20131201|2013-10-16 10:00,16,5.27,5.4,5.27,5.38,1768
20131201|2013-10-16 10:30,16,5.38,5.38,5.31,5.33,1901
20131201|2013-10-17 01:00,17,5.28,5.38,5.28,5.38,209
20131201|2013-10-17 01:30,17,5.33,5.36,5.28,5.32,466
20131201|2013-10-17 02:00,17,5.3,5.33,5.27,5.3,432
20131201|2013-10-17 02:30,17,5.3,5.32,5.3,5.32,4
20131201|2013-10-17 03:00,17,5.3,5.3,5.26,5.27,484
20131201|2013-10-17 03:30,17,5.27,5.28,5.24,5.27,468
20131201|2013-10-17 04:00,17,5.28,5.37,5.28,5.35,1550
20131201|2013-10-17 04:30,17,5.35,5.36,5.35,5.35,70
20131201|2013-10-17 05:00,17,5.35,5.36,5.32,5.32,228
20131201|2013-10-17 05:30,17,5.34,5.34,5.32,5.33,376
20131201|2013-10-17 06:00,17,5.32,5.35,5.31,5.32,189
20131201|2013-10-17 06:30,17,5.33,5.39,5.33,5.38,764
20131201|2013-10-17 07:00,17,5.37,5.41,5.33,5.39,1205
20131201|2013-10-17 07:30,17,5.39,5.4,5.37,5.4,260
20131201|2013-10-17 08:00,17,5.4,5.42,5.34,5.37,875
20131201|2013-10-17 08:30,17,5.37,5.38,5.35,5.36,132
20131201|2013-10-17 09:00,17,5.36,5.36,5.21,5.26,2032
20131201|2013-10-17 09:30,17,5.25,5.26,5.17,5.19,1010
20131201|2013-10-17 10:00,17,5.19,5.22,5.18,5.22,197
20131201|2013-10-17 10:30,17,5.21,5.23,5.17,5.18,496
20131201|2013-10-18 01:00,18,5.16,5.25,5.16,5.18,230
20131201|2013-10-18 01:30,18,5.19,5.21,5.19,5.21,128
20131201|2013-10-18 02:00,18,5.21,5.27,5.2,5.24,1009
20131201|2013-10-18 02:30,18,5.24,5.28,5.24,5.25,789
20131201|2013-10-18 03:00,18,5.26,5.26,5.22,5.22,235
20131201|2013-10-18 03:30,18,5.23,5.23,5.19,5.19,636
20131201|2013-10-18 04:00,18,5.19,5.2,5.11,5.14,1212
20131201|2013-10-18 04:30,18,5.14,5.14,5.12,5.12,127
20131201|2013-10-18 05:00,18,5.14,5.14,5.12,5.12,96
20131201|2013-10-18 05:30,18,5.12,5.15,5.12,5.14,57
20131201|2013-10-18 06:00,18,5.14,5.16,5.13,5.16,159
20131201|2013-10-18 06:30,18,5.16,5.18,5.16,5.16,278
20131201|2013-10-18 07:00,18,5.15,5.16,5.14,5.15,304
20131201|2013-10-18 07:30,18,5.14,5.15,5.12,5.15,36
20131201|2013-10-18 08:00,18,5.14,5.15,5.13,5.15,385
20131201|2013-10-18 08:30,18,5.15,5.16,5.13,5.15,125
20131201|2013-10-18 09:00,18,5.15,5.18,5.15,5.17,380
20131201|2013-10-18 09:30,18,5.18,5.19,5.16,5.17,142
20131201|2013-10-18 10:00,18,5.16,5.16,5.12,5.15,113
20131201|2013-10-18 10:30,18,5.15,5.15,5.1,5.14,975
20131201|2013-10-21 01:00,21,5.17,5.17,5.09,5.09,267
20131201|2013-10-21 01:30,21,5.09,5.1,5.03,5.04,716
20131201|2013-10-21 02:00,21,5.04,5.06,5.01,5.01,654
20131201|2013-10-21 02:30,21,5.02,5.04,5.02,5.03,161
20131201|2013-10-21 03:00,21,5.04,5.04,4.99,5.01,877
20131201|2013-10-21 03:30,21,5,5.05,5,5.01,363
20131201|2013-10-21 04:00,21,5.01,5.03,4.98,5,2135
20131201|2013-10-21 04:30,21,5,5.02,4.99,5.01,697
20131201|2013-10-21 05:00,21,5.02,5.02,4.95,4.97,549
20131201|2013-10-21 05:30,21,4.97,4.98,4.95,4.96,655
20131201|2013-10-21 06:00,21,4.96,4.98,4.95,4.95,246
20131201|2013-10-21 06:30,21,4.96,4.96,4.88,4.89,913
20131201|2013-10-21 07:00,21,4.88,4.9,4.8,4.87,1552
20131201|2013-10-21 07:30,21,4.87,4.87,4.83,4.84,431
20131201|2013-10-21 08:00,21,4.84,4.88,4.82,4.87,913
20131201|2013-10-21 08:30,21,4.87,4.88,4.82,4.85,375
20131201|2013-10-21 09:00,21,4.85,4.88,4.85,4.87,366
20131201|2013-10-21 09:30,21,4.88,4.88,4.84,4.87,596
20131201|2013-10-21 10:00,21,4.87,4.87,4.72,4.74,1234
20131201|2013-10-21 10:30,21,4.75,4.76,4.57,4.59,3197
20131201|2013-10-22 01:00,22,4.61,4.62,4.45,4.54,1240
20131201|2013-10-22 01:30,22,4.54,4.61,4.54,4.6,795
20131201|2013-10-22 02:00,22,4.6,4.6,4.55,4.58,474
20131201|2013-10-22 02:30,22,4.58,4.7,4.58,4.7,831
20131201|2013-10-22 03:00,22,4.68,4.69,4.63,4.66,752
20131201|2013-10-22 03:30,22,4.65,4.66,4.63,4.64,636
20131201|2013-10-22 04:00,22,4.67,4.71,4.64,4.67,1050
20131201|2013-10-22 04:30,22,4.66,4.69,4.65,4.69,285
20131201|2013-10-22 05:00,22,4.69,4.7,4.67,4.69,188
20131201|2013-10-22 05:30,22,4.7,4.71,4.69,4.7,28
20131201|2013-10-22 06:00,22,4.69,4.74,4.69,4.74,411
20131201|2013-10-22 06:30,22,4.73,4.74,4.71,4.71,241
20131201|2013-10-22 07:00,22,4.72,4.72,4.66,4.69,543
20131201|2013-10-22 07:30,22,4.69,4.71,4.66,4.71,266
20131201|2013-10-22 08:00,22,4.71,4.71,4.68,4.68,167
20131201|2013-10-22 08:30,22,4.69,4.69,4.63,4.63,556
20131201|2013-10-22 09:00,22,4.64,4.7,4.63,4.7,318
20131201|2013-10-22 09:30,22,4.68,4.74,4.68,4.73,491
20131201|2013-10-22 10:00,22,4.73,4.77,4.72,4.74,917
20131201|2013-10-22 10:30,22,4.72,4.72,4.66,4.71,581
20131201|2013-10-23 01:00,23,4.74,4.74,4.69,4.69,2
20131201|2013-10-23 01:30,23,4.72,4.73,4.72,4.73,7
20131201|2013-10-23 02:00,23,4.72,4.73,4.67,4.67,190
20131201|2013-10-23 02:30,23,4.68,4.68,4.62,4.64,591
20131201|2013-10-23 03:00,23,4.64,4.66,4.64,4.64,260
20131201|2013-10-23 03:30,23,4.64,4.66,4.61,4.63,704
20131201|2013-10-23 04:00,23,4.64,4.66,4.6,4.6,1687
20131201|2013-10-23 04:30,23,4.61,4.68,4.59,4.66,603
20131201|2013-10-23 05:00,23,4.66,4.7,4.66,4.69,993
20131201|2013-10-23 05:30,23,4.68,4.69,4.65,4.69,287
20131201|2013-10-23 06:00,23,4.66,4.69,4.66,4.66,18
20131201|2013-10-23 06:30,23,4.66,4.66,4.64,4.65,192
20131201|2013-10-23 07:00,23,4.66,4.68,4.64,4.64,156
20131201|2013-10-23 07:30,23,4.64,4.64,4.61,4.62,480
20131201|2013-10-23 08:00,23,4.62,4.63,4.6,4.61,238
20131201|2013-10-23 08:30,23,4.61,4.69,4.61,4.67,929
20131201|2013-10-23 09:00,23,4.65,4.68,4.65,4.68,226
20131201|2013-10-23 09:30,23,4.67,4.68,4.66,4.68,222
20131201|2013-10-23 10:00,23,4.67,4.68,4.64,4.64,181
20131201|2013-10-23 10:30,23,4.64,4.64,4.59,4.63,913
20131201|2013-10-24 01:00,24,4.56,4.62,4.56,4.62,143
20131201|2013-10-24 01:30,24,4.64,4.65,4.62,4.65,136
20131201|2013-10-24 02:00,24,4.65,4.65,4.62,4.64,155
20131201|2013-10-24 02:30,24,4.64,4.68,4.64,4.65,511
20131201|2013-10-24 03:00,24,4.64,4.64,4.61,4.64,483
20131201|2013-10-24 03:30,24,4.63,4.63,4.6,4.63,513
20131201|2013-10-24 04:00,24,4.63,4.67,4.61,4.67,1283
20131201|2013-10-24 04:30,24,4.66,4.66,4.63,4.63,323
20131201|2013-10-24 05:00,24,4.64,4.65,4.64,4.64,39
20131201|2013-10-24 05:30,24,4.64,4.65,4.63,4.65,66
20131201|2013-10-24 06:00,24,4.65,4.7,4.64,4.7,480
20131201|2013-10-24 06:30,24,4.7,4.72,4.68,4.7,468
20131201|2013-10-24 07:00,24,4.7,4.7,4.67,4.67,307
20131201|2013-10-24 07:30,24,4.66,4.68,4.65,4.66,436
20131201|2013-10-24 08:00,24,4.66,4.67,4.64,4.67,369
20131201|2013-10-24 08:30,24,4.65,4.68,4.65,4.66,226
20131201|2013-10-24 09:00,24,4.67,4.7,4.67,4.69,505
20131201|2013-10-24 09:30,24,4.69,4.7,4.67,4.67,335
20131201|2013-10-24 10:00,24,4.67,4.69,4.66,4.69,227
20131201|2013-10-24 10:30,24,4.67,4.69,4.65,4.65,590
20131201|2013-10-25 01:00,25,4.64,4.66,4.64,4.66,60
20131201|2013-10-25 01:30,25,4.65,4.67,4.61,4.65,951
20131201|2013-10-25 02:00,25,4.64,4.66,4.64,4.65,66
20131201|2013-10-25 02:30,25,4.65,4.69,4.65,4.67,420
20131201|2013-10-25 03:00,25,4.67,4.68,4.64,4.65,420
20131201|2013-10-25 03:30,25,4.66,4.67,4.63,4.63,1020
20131201|2013-10-25 04:00,25,4.65,4.67,4.63,4.66,1192
20131201|2013-10-25 04:30,25,4.65,4.68,4.65,4.68,262
20131201|2013-10-25 05:00,25,4.67,4.67,4.65,4.67,111
20131201|2013-10-25 05:30,25,4.65,4.69,4.65,4.69,229
20131201|2013-10-25 06:00,25,4.69,4.69,4.68,4.69,245
20131201|2013-10-25 06:30,25,4.69,4.73,4.68,4.7,214
20131201|2013-10-25 07:00,25,4.7,5.05,4.7,4.95,4158
20131201|2013-10-25 07:30,25,4.95,4.97,4.86,4.88,1711
20131201|2013-10-25 08:00,25,4.88,5.07,4.88,5.01,2465
20131201|2013-10-25 08:30,25,5,5.02,4.98,4.98,247
20131201|2013-10-25 09:00,25,4.99,5.01,4.97,4.99,562
20131201|2013-10-25 09:30,25,4.99,5.01,4.98,4.99,178
20131201|2013-10-25 10:00,25,4.99,5.05,4.98,5.04,885
20131201|2013-10-25 10:30,25,5.03,5.07,4.98,4.98,1014
20131201|2013-10-28 02:00,28,5.02,5.02,4.92,4.97,148
20131201|2013-10-28 02:30,28,4.99,5.01,4.96,4.97,139
20131201|2013-10-28 03:00,28,4.97,4.97,4.95,4.95,521
20131201|2013-10-28 03:30,28,4.95,4.95,4.93,4.93,302
20131201|2013-10-28 04:00,28,4.93,4.94,4.91,4.92,411
20131201|2013-10-28 04:30,28,4.93,4.94,4.9,4.91,898
20131201|2013-10-28 05:00,28,4.92,4.92,4.88,4.88,639
20131201|2013-10-28 05:30,28,4.88,4.9,4.87,4.89,327
20131201|2013-10-28 06:00,28,4.89,4.9,4.88,4.9,223
20131201|2013-10-28 06:30,28,4.89,4.89,4.86,4.86,220
20131201|2013-10-28 07:00,28,4.86,4.87,4.86,4.87,249
20131201|2013-10-28 07:30,28,4.87,4.9,4.87,4.9,323
20131201|2013-10-28 08:00,28,4.9,4.91,4.88,4.88,202
20131201|2013-10-28 08:30,28,4.88,4.89,4.84,4.85,662
20131201|2013-10-28 09:00,28,4.85,4.87,4.83,4.86,223
20131201|2013-10-28 09:30,28,4.84,4.86,4.77,4.79,847
20131201|2013-10-28 10:00,28,4.8,4.83,4.79,4.83,86
20131201|2013-10-28 10:30,28,4.83,4.85,4.82,4.82,305
20131201|2013-10-28 11:00,28,4.81,4.85,4.79,4.83,248
20131201|2013-10-28 11:30,28,4.82,4.85,4.82,4.83,584
20131201|2013-10-29 02:00,29,4.84,4.88,4.84,4.87,26
20131201|2013-10-29 02:30,29,4.86,4.87,4.84,4.85,142
20131201|2013-10-29 03:00,29,4.85,4.86,4.84,4.85,100
20131201|2013-10-29 03:30,29,4.85,4.85,4.81,4.82,449
20131201|2013-10-29 04:00,29,4.81,4.81,4.77,4.77,609
20131201|2013-10-29 04:30,29,4.79,4.8,4.75,4.78,637
20131201|2013-10-29 05:00,29,4.79,4.87,4.79,4.86,1007
20131201|2013-10-29 05:30,29,4.86,4.87,4.83,4.87,529
20131201|2013-10-29 06:00,29,4.87,4.87,4.84,4.87,260
20131201|2013-10-29 06:30,29,4.86,4.89,4.84,4.87,298
20131201|2013-10-29 07:00,29,4.89,4.9,4.87,4.89,595
20131201|2013-10-29 07:30,29,4.89,4.94,4.89,4.9,432
20131201|2013-10-29 08:00,29,4.9,4.9,4.87,4.88,77
20131201|2013-10-29 08:30,29,4.89,5.05,4.89,5.03,2767
20131201|2013-10-29 09:00,29,5.03,5.07,5,5.05,1070
20131201|2013-10-29 09:30,29,5.05,5.06,4.97,4.99,282
20131201|2013-10-29 10:00,29,4.99,5.02,4.98,4.98,276
20131201|2013-10-29 10:30,29,4.97,5.01,4.95,5,795
20131201|2013-10-29 11:00,29,5.01,5.12,5,5.11,1588
20131201|2013-10-29 11:30,29,5.1,5.1,5.07,5.08,423
20131201|2013-10-30 02:00,30,5.1,5.14,5.08,5.12,971
20131201|2013-10-30 02:30,30,5.11,5.13,5.11,5.12,185
20131201|2013-10-30 03:00,30,5.13,5.14,5.12,5.12,375
20131201|2013-10-30 03:30,30,5.12,5.12,5.06,5.06,661
20131201|2013-10-30 04:00,30,5.06,5.07,5.03,5.04,485
20131201|2013-10-30 04:30,30,5.03,5.06,5.02,5.06,354
20131201|2013-10-30 05:00,30,5.06,5.06,5.04,5.04,125
20131201|2013-10-30 05:30,30,5.04,5.13,5.04,5.12,842
20131201|2013-10-30 06:00,30,5.11,5.12,5.1,5.11,388
20131201|2013-10-30 06:30,30,5.1,5.1,5.05,5.08,514
20131201|2013-10-30 07:00,30,5.1,5.1,5,5,442
20131201|2013-10-30 07:30,30,4.99,5.05,4.97,5.04,754
20131201|2013-10-30 08:00,30,5.04,5.06,5.04,5.06,55
20131201|2013-10-30 08:30,30,5.06,5.09,5.05,5.09,161
20131201|2013-10-30 09:00,30,5.07,5.09,5.04,5.07,268
20131201|2013-10-30 09:30,30,5.04,5.06,5.03,5.03,327
20131201|2013-10-30 10:00,30,5.03,5.05,4.98,4.98,559
20131201|2013-10-30 10:30,30,4.99,5.03,4.98,5.01,239
20131201|2013-10-30 11:00,30,5.02,5.02,4.98,4.98,123
20131201|2013-10-30 11:30,30,4.98,5,4.94,4.95,1280
20131201|2013-10-31 02:00,31,4.97,4.98,4.89,4.9,360
20131201|2013-10-31 02:30,31,4.9,4.91,4.86,4.91,612
20131201|2013-10-31 03:00,31,4.92,4.93,4.88,4.89,469
20131201|2013-10-31 03:30,31,4.89,4.89,4.85,4.86,554
20131201|2013-10-31 04:00,31,4.85,4.88,4.85,4.87,33
20131201|2013-10-31 04:30,31,4.88,4.91,4.87,4.89,668
20131201|2013-10-31 05:00,31,4.9,4.94,4.89,4.92,1046
20131201|2013-10-31 05:30,31,4.92,4.94,4.92,4.94,207
20131201|2013-10-31 06:00,31,4.92,4.95,4.92,4.95,247
20131201|2013-10-31 06:30,31,4.95,4.95,4.79,4.84,2523
20131201|2013-10-31 07:00,31,4.85,4.87,4.85,4.87,145
20131201|2013-10-31 07:30,31,4.88,4.89,4.87,4.88,244
20131201|2013-10-31 08:00,31,4.88,4.89,4.84,4.87,560
20131201|2013-10-31 08:30,31,4.88,4.92,4.88,4.9,194
20131201|2013-10-31 09:00,31,4.88,4.88,4.82,4.82,277
20131201|2013-10-31 09:30,31,4.84,4.86,4.83,4.84,104
20131201|2013-10-31 10:00,31,4.83,4.88,4.82,4.86,337
20131201|2013-10-31 10:30,31,4.88,4.9,4.84,4.87,294
20131201|2013-10-31 11:00,31,4.86,4.86,4.84,4.85,256
20131201|2013-10-31 11:30,31,4.85,4.85,4.76,4.8,1021
20131201|2013-11-01 02:00,1,4.83,4.83,4.71,4.73,393
20131201|2013-11-01 02:30,1,4.73,4.76,4.72,4.72,252
20131201|2013-11-01 03:00,1,4.72,4.73,4.68,4.72,507
20131201|2013-11-01 03:30,1,4.72,4.73,4.71,4.73,144
20131201|2013-11-01 04:00,1,4.73,4.78,4.73,4.76,300
20131201|2013-11-01 04:30,1,4.76,4.76,4.69,4.7,428
20131201|2013-11-01 05:00,1,4.7,4.7,4.63,4.69,1924
20131201|2013-11-01 05:30,1,4.69,4.71,4.67,4.69,138
20131201|2013-11-01 06:00,1,4.68,4.68,4.68,4.68,4
20131201|2013-11-01 06:30,1,4.68,4.7,4.68,4.7,84
20131201|2013-11-01 07:00,1,4.7,4.7,4.66,4.67,317
20131201|2013-11-01 07:30,1,4.66,4.7,4.66,4.69,135
20131201|2013-11-01 08:00,1,4.68,4.7,4.68,4.68,207
20131201|2013-11-01 08:30,1,4.69,4.7,4.68,4.7,282
20131201|2013-11-01 09:00,1,4.68,4.68,4.62,4.62,417
20131201|2013-11-01 09:30,1,4.62,4.63,4.57,4.61,851
20131201|2013-11-01 10:00,1,4.61,4.63,4.6,4.63,101
20131201|2013-11-01 10:30,1,4.61,4.61,4.59,4.6,193
20131201|2013-11-01 11:00,1,4.6,4.62,4.59,4.6,128
20131201|2013-11-01 11:30,1,4.6,4.63,4.57,4.63,807
20131201|2013-11-04 01:00,4,4.61,4.61,4.57,4.59,136
20131201|2013-11-04 01:30,4,4.6,4.63,4.6,4.6,314
20131201|2013-11-04 02:00,4,4.6,4.61,4.56,4.6,503
20131201|2013-11-04 02:30,4,4.62,4.63,4.6,4.62,421
20131201|2013-11-04 03:00,4,4.62,4.62,4.59,4.59,203
20131201|2013-11-04 03:30,4,4.59,4.6,4.58,4.6,802
20131201|2013-11-04 04:00,4,4.6,4.69,4.59,4.69,1454
20131201|2013-11-04 04:30,4,4.69,4.73,4.68,4.72,820
20131201|2013-11-04 05:00,4,4.72,4.75,4.72,4.74,434
20131201|2013-11-04 05:30,4,4.74,4.75,4.73,4.73,170
20131201|2013-11-04 06:00,4,4.73,4.82,4.68,4.7,1251
20131201|2013-11-04 06:30,4,4.71,4.73,4.7,4.7,135
20131201|2013-11-04 07:00,4,4.72,4.72,4.69,4.69,225
20131201|2013-11-04 07:30,4,4.69,4.71,4.64,4.65,897
20131201|2013-11-04 08:00,4,4.66,4.69,4.65,4.68,617
20131201|2013-11-04 08:30,4,4.67,4.72,4.66,4.71,918
20131201|2013-11-04 09:00,4,4.7,4.7,4.64,4.66,536
20131201|2013-11-04 09:30,4,4.65,4.67,4.65,4.67,148
20131201|2013-11-04 10:00,4,4.66,4.68,4.66,4.66,62
20131201|2013-11-04 10:30,4,4.66,4.66,4.54,4.56,2610
20131201|2013-11-05 01:00,5,4.59,4.71,4.59,4.65,762
20131201|2013-11-05 01:30,5,4.66,4.66,4.62,4.65,326
20131201|2013-11-05 02:00,5,4.65,4.8,4.65,4.74,1388
20131201|2013-11-05 02:30,5,4.75,4.77,4.72,4.73,172
20131201|2013-11-05 03:00,5,4.73,4.74,4.65,4.68,815
20131201|2013-11-05 03:30,5,4.68,4.72,4.66,4.72,478
20131201|2013-11-05 04:00,5,4.73,4.75,4.71,4.71,785
20131201|2013-11-05 04:30,5,4.71,4.73,4.68,4.68,523
20131201|2013-11-05 05:00,5,4.68,4.71,4.68,4.71,351
20131201|2013-11-05 05:30,5,4.7,4.74,4.7,4.72,437
20131201|2013-11-05 06:00,5,4.71,4.73,4.7,4.73,519
20131201|2013-11-05 06:30,5,4.73,4.76,4.73,4.75,270
20131201|2013-11-05 07:00,5,4.74,4.75,4.74,4.75,70
20131201|2013-11-05 07:30,5,4.75,4.77,4.74,4.75,280
20131201|2013-11-05 08:00,5,4.75,4.76,4.72,4.74,127
20131201|2013-11-05 08:30,5,4.73,4.77,4.73,4.75,229
20131201|2013-11-05 09:00,5,4.76,4.78,4.76,4.77,402
20131201|2013-11-05 09:30,5,4.77,4.78,4.74,4.76,370
20131201|2013-11-05 10:00,5,4.76,4.76,4.73,4.73,224
20131201|2013-11-05 10:30,5,4.73,4.83,4.72,4.78,1876
20131201|2013-11-06 01:00,6,4.89,4.89,4.77,4.83,373
20131201|2013-11-06 01:30,6,4.83,4.85,4.82,4.82,437
20131201|2013-11-06 02:00,6,4.81,4.83,4.8,4.81,217
20131201|2013-11-06 02:30,6,4.82,4.82,4.78,4.8,256
20131201|2013-11-06 03:00,6,4.8,4.82,4.79,4.81,147
20131201|2013-11-06 03:30,6,4.8,4.8,4.77,4.79,1054
20131201|2013-11-06 04:00,6,4.8,4.81,4.78,4.78,278
20131201|2013-11-06 04:30,6,4.78,4.78,4.73,4.76,521
20131201|2013-11-06 05:00,6,4.76,4.8,4.76,4.79,332
20131201|2013-11-06 05:30,6,4.8,4.8,4.79,4.79,58
20131201|2013-11-06 06:00,6,4.79,4.79,4.77,4.78,66
20131201|2013-11-06 06:30,6,4.78,4.79,4.74,4.76,314
20131201|2013-11-06 07:00,6,4.76,4.77,4.76,4.77,60
20131201|2013-11-06 07:30,6,4.77,4.81,4.76,4.81,269
20131201|2013-11-06 08:00,6,4.8,4.83,4.8,4.83,212
20131201|2013-11-06 08:30,6,4.81,4.83,4.81,4.83,399
20131201|2013-11-06 09:00,6,4.83,4.83,4.82,4.82,304
20131201|2013-11-06 09:30,6,4.82,4.82,4.77,4.77,282
20131201|2013-11-06 10:00,6,4.76,4.82,4.76,4.82,178
20131201|2013-11-06 10:30,6,4.81,4.81,4.77,4.77,621
20131201|2013-11-07 01:00,7,4.8,4.8,4.74,4.74,22
20131201|2013-11-07 01:30,7,4.77,4.81,4.77,4.79,229
20131201|2013-11-07 02:00,7,4.79,4.79,4.77,4.78,162
20131201|2013-11-07 02:30,7,4.78,4.78,4.77,4.77,148
20131201|2013-11-07 03:00,7,4.78,4.78,4.77,4.78,178
20131201|2013-11-07 03:30,7,4.78,4.78,4.74,4.75,698
20131201|2013-11-07 04:00,7,4.76,4.78,4.75,4.76,571
20131201|2013-11-07 04:30,7,4.77,4.77,4.75,4.77,234
20131201|2013-11-07 05:00,7,4.77,4.78,4.76,4.78,400
20131201|2013-11-07 05:30,7,4.77,4.78,4.77,4.77,67
20131201|2013-11-07 06:00,7,4.77,4.78,4.77,4.78,243
20131201|2013-11-07 06:30,7,4.78,4.78,4.76,4.78,487
20131201|2013-11-07 07:00,7,4.78,4.78,4.77,4.77,555
20131201|2013-11-07 07:30,7,4.78,4.83,4.77,4.83,415
20131201|2013-11-07 08:00,7,4.82,4.84,4.8,4.83,524
20131201|2013-11-07 08:30,7,4.82,4.87,4.82,4.86,866
20131201|2013-11-07 09:00,7,4.87,4.88,4.86,4.86,179
20131201|2013-11-07 09:30,7,4.86,4.87,4.85,4.87,210
20131201|2013-11-07 10:00,7,4.86,4.86,4.81,4.81,868
20131201|2013-11-07 10:30,7,4.8,4.83,4.79,4.8,860
20131201|2013-11-08 01:00,8,4.78,4.83,4.78,4.8,64
20131201|2013-11-08 01:30,8,4.82,4.83,4.8,4.8,219
20131201|2013-11-08 02:00,8,4.8,4.84,4.8,4.83,224
20131201|2013-11-08 02:30,8,4.84,4.87,4.84,4.87,656
20131201|2013-11-08 03:00,8,4.86,4.87,4.84,4.87,301
20131201|2013-11-08 03:30,8,4.87,5.04,4.8,4.86,3388
20131201|2013-11-08 04:00,8,4.86,4.87,4.66,4.71,3020
20131201|2013-11-08 04:30,8,4.71,4.75,4.67,4.71,599
20131201|2013-11-08 05:00,8,4.69,4.69,4.6,4.65,1584
20131201|2013-11-08 05:30,8,4.66,4.7,4.63,4.7,461
20131201|2013-11-08 06:00,8,4.7,4.74,4.7,4.71,338
20131201|2013-11-08 06:30,8,4.72,4.72,4.69,4.71,446
20131201|2013-11-08 07:00,8,4.71,4.72,4.67,4.7,245
20131201|2013-11-08 07:30,8,4.7,4.71,4.63,4.63,361
20131201|2013-11-08 08:00,8,4.66,4.66,4.65,4.66,73
20131201|2013-11-08 08:30,8,4.66,4.69,4.66,4.66,106
20131201|2013-11-08 09:00,8,4.65,4.65,4.56,4.61,1541
20131201|2013-11-08 09:30,8,4.62,4.62,4.61,4.62,38
20131201|2013-11-08 10:00,8,4.63,4.63,4.47,4.52,1634
20131201|2013-11-08 10:30,8,4.52,4.52,4.42,4.49,1620
20131201|2013-11-11 01:00,11,4.53,4.6,4.53,4.56,983
20131201|2013-11-11 01:30,11,4.56,4.56,4.5,4.5,748
20131201|2013-11-11 02:00,11,4.51,4.52,4.46,4.48,884
20131201|2013-11-11 02:30,11,4.48,4.49,4.42,4.43,958
20131201|2013-11-11 03:00,11,4.44,4.49,4.44,4.49,223
20131201|2013-11-11 03:30,11,4.49,4.49,4.46,4.47,1051
20131201|2013-11-11 04:00,11,4.49,4.53,4.48,4.5,665
20131201|2013-11-11 04:30,11,4.51,4.55,4.51,4.55,559
20131201|2013-11-11 05:00,11,4.54,4.54,4.53,4.53,15
20131201|2013-11-11 05:30,11,4.52,4.52,4.47,4.49,364
20131201|2013-11-11 06:00,11,4.49,4.51,4.48,4.48,260
20131201|2013-11-11 06:30,11,4.49,4.52,4.47,4.52,261
20131201|2013-11-11 07:00,11,4.52,4.54,4.51,4.53,599
20131201|2013-11-11 07:30,11,4.52,4.53,4.48,4.48,568
20131201|2013-11-11 08:00,11,4.48,4.53,4.48,4.53,469
20131201|2013-11-11 08:30,11,4.52,4.54,4.52,4.53,642
20131201|2013-11-11 09:00,11,4.54,4.55,4.5,4.54,357
20131201|2013-11-11 09:30,11,4.54,4.57,4.52,4.56,931
20131201|2013-11-11 10:00,11,4.56,4.6,4.56,4.59,1075
20131201|2013-11-11 10:30,11,4.6,4.62,4.58,4.59,687
20131201|2013-11-12 01:00,12,4.63,4.66,4.6,4.6,238
20131201|2013-11-12 01:30,12,4.6,4.61,4.6,4.61,184
20131201|2013-11-12 02:00,12,4.62,4.63,4.6,4.62,165
20131201|2013-11-12 02:30,12,4.61,4.63,4.6,4.6,226
20131201|2013-11-12 03:00,12,4.6,4.61,4.54,4.56,1262
20131201|2013-11-12 03:30,12,4.56,4.58,4.55,4.57,887
20131201|2013-11-12 04:00,12,4.58,4.61,4.57,4.61,665
20131201|2013-11-12 04:30,12,4.61,4.61,4.6,4.6,100
20131201|2013-11-12 05:00,12,4.59,4.61,4.59,4.6,109
20131201|2013-11-12 05:30,12,4.6,4.61,4.59,4.59,42
20131201|2013-11-12 06:00,12,4.6,4.6,4.6,4.6,11
20131201|2013-11-12 06:30,12,4.61,4.63,4.61,4.61,224
20131201|2013-11-12 07:00,12,4.63,4.66,4.63,4.65,1190
20131201|2013-11-12 07:30,12,4.64,4.66,4.64,4.66,141
20131201|2013-11-12 08:00,12,4.65,4.67,4.64,4.66,321
20131201|2013-11-12 08:30,12,4.65,4.68,4.64,4.66,457
20131201|2013-11-12 09:00,12,4.65,4.65,4.61,4.65,608
20131201|2013-11-12 09:30,12,4.65,4.65,4.63,4.65,178
20131201|2013-11-12 10:00,12,4.64,4.66,4.63,4.65,336
20131201|2013-11-12 10:30,12,4.63,4.67,4.63,4.66,889
20131201|2013-11-13 01:00,13,4.67,4.67,4.67,4.67,15
20131201|2013-11-13 01:30,13,4.66,4.68,4.65,4.67,137
20131201|2013-11-13 02:00,13,4.66,4.72,4.66,4.72,850
20131201|2013-11-13 02:30,13,4.73,4.74,4.69,4.72,307
20131201|2013-11-13 03:00,13,4.7,4.73,4.7,4.73,62
20131201|2013-11-13 03:30,13,4.71,4.74,4.71,4.74,279
20131201|2013-11-13 04:00,13,4.74,4.74,4.69,4.7,442
20131201|2013-11-13 04:30,13,4.7,4.71,4.68,4.69,148
20131201|2013-11-13 05:00,13,4.69,4.69,4.66,4.66,211
20131201|2013-11-13 05:30,13,4.66,4.67,4.65,4.67,531
20131201|2013-11-13 06:00,13,4.66,4.67,4.66,4.67,9
20131201|2013-11-13 06:30,13,4.67,4.69,4.67,4.69,70
20131201|2013-11-13 07:00,13,4.67,4.69,4.67,4.69,9
20131201|2013-11-13 07:30,13,4.68,4.68,4.6,4.63,1661
20131201|2013-11-13 08:00,13,4.63,4.63,4.62,4.63,133
20131201|2013-11-13 08:30,13,4.62,4.69,4.62,4.66,1109
20131201|2013-11-13 09:00,13,4.66,4.67,4.64,4.67,141
20131201|2013-11-13 09:30,13,4.65,4.67,4.65,4.67,90
20131201|2013-11-13 10:00,13,4.65,4.69,4.63,4.67,917
20131201|2013-11-13 10:30,13,4.65,4.67,4.64,4.66,567
20131201|2013-11-14 01:00,14,4.61,4.67,4.6,4.61,98
20131201|2013-11-14 01:30,14,4.62,4.65,4.61,4.63,189
20131201|2013-11-14 02:00,14,4.63,4.63,4.59,4.61,390
20131201|2013-11-14 02:30,14,4.6,4.63,4.6,4.63,885
20131201|2013-11-14 03:00,14,4.61,4.63,4.6,4.63,609
20131201|2013-11-14 03:30,14,4.62,4.64,4.61,4.63,2135
20131201|2013-11-14 04:00,14,4.63,4.67,4.63,4.67,1329
20131201|2013-11-14 04:30,14,4.65,4.67,4.63,4.64,219
20131201|2013-11-14 05:00,14,4.64,4.65,4.64,4.65,275
20131201|2013-11-14 05:30,14,4.64,4.65,4.62,4.65,329
20131201|2013-11-14 06:00,14,4.65,4.66,4.63,4.66,131
20131201|2013-11-14 06:30,14,4.65,4.66,4.63,4.66,264
20131201|2013-11-14 07:00,14,4.66,4.66,4.65,4.66,148
20131201|2013-11-14 07:30,14,4.66,4.66,4.63,4.66,695
20131201|2013-11-14 08:00,14,4.64,4.65,4.63,4.65,110
20131201|2013-11-14 08:30,14,4.62,4.65,4.62,4.64,185
20131201|2013-11-14 09:00,14,4.64,4.65,4.63,4.65,50
20131201|2013-11-14 09:30,14,4.64,4.65,4.63,4.64,667
20131201|2013-11-14 10:00,14,4.63,4.64,4.58,4.6,963
20131201|2013-11-14 10:30,14,4.59,4.6,4.55,4.6,1675
20131201|2013-11-15 01:00,15,4.62,4.62,4.54,4.55,505
20131201|2013-11-15 01:30,15,4.55,4.55,4.5,4.5,759
20131201|2013-11-15 02:00,15,4.51,4.53,4.51,4.53,137
20131201|2013-11-15 02:30,15,4.53,4.53,4.52,4.53,129
20131201|2013-11-15 03:00,15,4.53,4.55,4.53,4.54,250
20131201|2013-11-15 03:30,15,4.54,4.55,4.51,4.52,997
20131201|2013-11-15 04:00,15,4.53,4.53,4.47,4.52,960
20131201|2013-11-15 04:30,15,4.52,4.53,4.5,4.5,466
20131201|2013-11-15 05:00,15,4.49,4.52,4.47,4.49,927
20131201|2013-11-15 05:30,15,4.49,4.51,4.48,4.51,35
20131201|2013-11-15 06:00,15,4.5,4.51,4.49,4.5,83
20131201|2013-11-15 06:30,15,4.49,4.51,4.48,4.49,324
20131201|2013-11-15 07:00,15,4.49,4.53,4.49,4.51,508
20131201|2013-11-15 07:30,15,4.51,4.52,4.48,4.51,753
20131201|2013-11-15 08:00,15,4.5,4.52,4.5,4.51,112
20131201|2013-11-15 08:30,15,4.5,4.51,4.49,4.51,104
20131201|2013-11-15 09:00,15,4.49,4.52,4.49,4.51,257
20131201|2013-11-15 09:30,15,4.51,4.51,4.49,4.51,212
20131201|2013-11-15 10:00,15,4.5,4.51,4.49,4.49,210
20131201|2013-11-15 10:30,15,4.5,4.51,4.48,4.5,787
20131201|2013-11-18 01:00,18,4.49,4.51,4.47,4.51,107
20131201|2013-11-18 01:30,18,4.5,4.51,4.46,4.48,683
20131201|2013-11-18 02:00,18,4.48,4.48,4.44,4.47,1349
20131201|2013-11-18 02:30,18,4.47,4.47,4.46,4.46,67
20131201|2013-11-18 03:00,18,4.47,4.47,4.44,4.47,679
20131201|2013-11-18 03:30,18,4.46,4.47,4.46,4.47,435
20131201|2013-11-18 04:00,18,4.46,4.46,4.42,4.46,1865
20131201|2013-11-18 04:30,18,4.46,4.48,4.45,4.47,343
20131201|2013-11-18 05:00,18,4.46,4.47,4.45,4.45,69
20131201|2013-11-18 05:30,18,4.46,4.46,4.45,4.46,99
20131201|2013-11-18 06:00,18,4.45,4.46,4.45,4.46,315
20131201|2013-11-18 06:30,18,4.44,4.45,4.43,4.44,406
20131201|2013-11-18 07:00,18,4.45,4.45,4.43,4.45,304
20131201|2013-11-18 07:30,18,4.44,4.45,4.41,4.41,709
20131201|2013-11-18 08:00,18,4.42,4.42,4.33,4.34,3208
20131201|2013-11-18 08:30,18,4.34,4.37,4.31,4.36,895
20131201|2013-11-18 09:00,18,4.36,4.39,4.36,4.37,872
20131201|2013-11-18 09:30,18,4.37,4.37,4.34,4.37,450
20131201|2013-11-18 10:00,18,4.37,4.38,4.36,4.37,271
20131201|2013-11-18 10:30,18,4.36,4.38,4.34,4.35,1030
20131201|2013-11-19 01:00,19,4.33,4.34,4.28,4.34,462
20131201|2013-11-19 01:30,19,4.34,4.45,4.34,4.37,1124
20131201|2013-11-19 02:00,19,4.37,4.42,4.37,4.41,1262
20131201|2013-11-19 02:30,19,4.41,4.43,4.4,4.42,517
20131201|2013-11-19 03:00,19,4.41,4.46,4.4,4.44,1511
20131201|2013-11-19 03:30,19,4.43,4.45,4.42,4.45,1112
20131201|2013-11-19 04:00,19,4.46,4.51,4.46,4.5,2419
20131201|2013-11-19 04:30,19,4.5,4.52,4.47,4.49,741
20131201|2013-11-19 05:00,19,4.48,4.49,4.48,4.49,94
20131201|2013-11-19 05:30,19,4.48,4.49,4.47,4.48,45
20131201|2013-11-19 06:00,19,4.48,4.49,4.48,4.49,58
20131201|2013-11-19 06:30,19,4.49,4.5,4.48,4.5,61
20131201|2013-11-19 07:00,19,4.5,4.53,4.49,4.51,840
20131201|2013-11-19 07:30,19,4.51,4.52,4.49,4.49,232
20131201|2013-11-19 08:00,19,4.5,4.51,4.46,4.49,763
20131201|2013-11-19 08:30,19,4.47,4.49,4.45,4.47,441
20131201|2013-11-19 09:00,19,4.46,4.47,4.41,4.45,503
20131201|2013-11-19 09:30,19,4.45,4.46,4.42,4.45,446
20131201|2013-11-19 10:00,19,4.44,4.45,4.4,4.41,616
20131201|2013-11-19 10:30,19,4.42,4.43,4.4,4.43,575
20131201|2013-11-20 01:00,20,4.45,4.45,4.4,4.42,149
20131201|2013-11-20 01:30,20,4.4,4.4,4.35,4.38,653
20131201|2013-11-20 02:00,20,4.37,4.39,4.37,4.39,247
20131201|2013-11-20 02:30,20,4.4,4.42,4.38,4.41,546
20131201|2013-11-20 03:00,20,4.4,4.41,4.37,4.41,549
20131201|2013-11-20 03:30,20,4.4,4.43,4.4,4.42,1234
20131201|2013-11-20 04:00,20,4.42,4.48,4.42,4.46,1764
20131201|2013-11-20 04:30,20,4.46,4.47,4.45,4.46,120
20131201|2013-11-20 05:00,20,4.46,4.46,4.44,4.44,56
20131201|2013-11-20 05:30,20,4.45,4.46,4.45,4.46,37
20131201|2013-11-20 06:00,20,4.45,4.46,4.44,4.46,65
20131201|2013-11-20 06:30,20,4.44,4.46,4.43,4.45,244
20131201|2013-11-20 07:00,20,4.45,4.46,4.44,4.46,209
20131201|2013-11-20 07:30,20,4.45,4.46,4.44,4.46,244
20131201|2013-11-20 08:00,20,4.46,4.49,4.46,4.48,670
20131201|2013-11-20 08:30,20,4.47,4.48,4.46,4.48,348
20131201|2013-11-20 09:00,20,4.48,4.49,4.46,4.49,606
20131201|2013-11-20 09:30,20,4.48,4.49,4.46,4.47,331
20131201|2013-11-20 10:00,20,4.46,4.5,4.45,4.49,614
20131201|2013-11-20 10:30,20,4.49,4.5,4.46,4.5,757
20131201|2013-11-21 01:00,21,4.5,4.5,4.43,4.46,107
20131201|2013-11-21 01:30,21,4.47,4.49,4.44,4.46,257
20131201|2013-11-21 02:00,21,4.44,4.46,4.44,4.46,44
20131201|2013-11-21 02:30,21,4.46,4.46,4.44,4.46,108
20131201|2013-11-21 03:00,21,4.45,4.46,4.44,4.46,370
20131201|2013-11-21 03:30,21,4.45,4.46,4.43,4.45,1045
20131201|2013-11-21 04:00,21,4.45,4.48,4.45,4.48,1741
20131201|2013-11-21 04:30,21,4.45,4.48,4.45,4.47,87
20131201|2013-11-21 05:00,21,4.47,4.48,4.47,4.48,425
20131201|2013-11-21 05:30,21,4.47,4.48,4.47,4.48,26
20131201|2013-11-21 06:00,21,4.47,4.48,4.46,4.47,390
20131201|2013-11-21 06:30,21,4.46,4.47,4.45,4.46,430
20131201|2013-11-21 07:00,21,4.47,4.47,4.46,4.47,41
20131201|2013-11-21 07:30,21,4.45,4.47,4.39,4.43,1477
20131201|2013-11-21 08:00,21,4.43,4.46,4.41,4.46,1104
20131201|2013-11-21 08:30,21,4.44,4.46,4.43,4.46,96
20131201|2013-11-21 09:00,21,4.46,4.46,4.45,4.45,103
20131201|2013-11-21 09:30,21,4.45,4.46,4.45,4.46,255
20131201|2013-11-21 10:00,21,4.45,4.46,4.41,4.43,205
20131201|2013-11-21 10:30,21,4.42,4.45,4.4,4.43,1147
20131201|2013-11-22 01:00,22,4.43,4.45,4.42,4.44,254
20131201|2013-11-22 01:30,22,4.43,4.43,4.41,4.42,191
20131201|2013-11-22 02:00,22,4.41,4.41,4.38,4.4,649
20131201|2013-11-22 02:30,22,4.4,4.43,4.4,4.42,273
20131201|2013-11-22 03:00,22,4.42,4.45,4.42,4.44,655
20131201|2013-11-22 03:30,22,4.44,4.47,4.44,4.44,1291
20131201|2013-11-22 04:00,22,4.46,4.51,4.46,4.49,1589
20131201|2013-11-22 04:30,22,4.48,4.54,4.48,4.52,1503
20131201|2013-11-22 05:00,22,4.52,4.57,4.51,4.53,702
20131201|2013-11-22 05:30,22,4.54,4.56,4.53,4.55,684
20131201|2013-11-22 06:00,22,4.55,4.56,4.55,4.56,273
20131201|2013-11-22 06:30,22,4.55,4.55,4.54,4.55,68
20131201|2013-11-22 07:00,22,4.54,4.55,4.51,4.51,146
20131201|2013-11-22 07:30,22,4.51,4.52,4.51,4.51,93
20131201|2013-11-22 08:00,22,4.52,4.53,4.51,4.51,119
20131201|2013-11-22 08:30,22,4.51,4.51,4.47,4.5,320
20131201|2013-11-22 09:00,22,4.5,4.5,4.47,4.47,369
20131201|2013-11-22 09:30,22,4.46,4.48,4.45,4.45,537
20131201|2013-11-22 10:00,22,4.46,4.46,4.43,4.44,289
20131201|2013-11-22 10:30,22,4.44,4.44,4.42,4.43,693
20131201|2013-11-25 01:00,25,4.41,4.45,4.39,4.45,115
20131201|2013-11-25 01:30,25,4.43,4.45,4.37,4.4,511
20131201|2013-11-25 02:00,25,4.39,4.41,4.39,4.39,110
20131201|2013-11-25 02:30,25,4.4,4.41,4.39,4.4,230
20131201|2013-11-25 03:00,25,4.4,4.42,4.39,4.41,324
20131201|2013-11-25 03:30,25,4.41,4.43,4.4,4.41,592
20131201|2013-11-25 04:00,25,4.42,4.44,4.39,4.43,417
20131201|2013-11-25 04:30,25,4.43,4.43,4.41,4.42,221
20131201|2013-11-25 05:00,25,4.41,4.44,4.41,4.43,105
20131201|2013-11-25 05:30,25,4.43,4.43,4.42,4.42,22
20131201|2013-11-25 06:00,25,4.43,4.44,4.42,4.42,23
20131201|2013-11-25 06:30,25,4.43,4.44,4.42,4.43,192
20131201|2013-11-25 07:00,25,4.42,4.42,4.42,4.42,108
20131201|2013-11-25 07:30,25,4.42,4.43,4.4,4.41,702
20131201|2013-11-25 08:00,25,4.42,4.43,4.41,4.43,325
20131201|2013-11-25 08:30,25,4.42,4.43,4.41,4.42,140
20131201|2013-11-25 09:00,25,4.41,4.42,4.4,4.41,182
20131201|2013-11-25 09:30,25,4.4,4.41,4.4,4.41,53
20131201|2013-11-25 10:00,25,4.41,4.42,4.4,4.4,217
20131201|2013-11-25 10:30,25,4.4,4.41,4.39,4.39,698
20131201|2013-11-26 01:00,26,4.4,4.41,4.4,4.41,44
20131201|2013-11-26 01:30,26,4.41,4.43,4.41,4.43,130
20131201|2013-11-26 02:00,26,4.43,4.46,4.43,4.45,932
20131201|2013-11-26 02:30,26,4.44,4.45,4.43,4.45,350
20131201|2013-11-26 03:00,26,4.43,4.45,4.42,4.45,412
20131201|2013-11-26 03:30,26,4.45,4.46,4.44,4.46,624
20131201|2013-11-26 04:00,26,4.46,4.47,4.43,4.46,672
20131201|2013-11-26 04:30,26,4.45,4.45,4.44,4.45,29
20131201|2013-11-26 05:00,26,4.45,4.46,4.44,4.44,115
20131201|2013-11-26 05:30,26,4.45,4.46,4.45,4.46,210
20131201|2013-11-26 06:00,26,4.45,4.47,4.45,4.47,91
20131201|2013-11-26 06:30,26,4.46,4.46,4.45,4.46,51
20131201|2013-11-26 07:00,26,4.46,4.46,4.46,4.46,15
20131201|2013-11-26 07:30,26,4.46,4.47,4.44,4.46,193
20131201|2013-11-26 08:00,26,4.45,4.47,4.45,4.46,303
20131201|2013-11-26 08:30,26,4.46,4.48,4.45,4.47,497
20131201|2013-11-26 09:00,26,4.47,4.48,4.47,4.47,294
20131201|2013-11-26 09:30,26,4.48,4.5,4.48,4.48,367
20131201|2013-11-26 10:00,26,4.48,4.48,4.45,4.47,108
20131201|2013-11-26 10:30,26,4.47,4.49,4.46,4.49,796
20131201|2013-11-27 01:00,27,4.49,4.5,4.48,4.5,200
20131201|2013-11-27 01:30,27,4.49,4.54,4.48,4.52,1115
20131201|2013-11-27 02:00,27,4.52,4.55,4.51,4.54,1269
20131201|2013-11-27 02:30,27,4.54,4.55,4.52,4.54,447
20131201|2013-11-27 03:00,27,4.52,4.53,4.52,4.52,73
20131201|2013-11-27 03:30,27,4.51,4.52,4.51,4.51,242
20131201|2013-11-27 04:00,27,4.51,4.53,4.51,4.53,184
20131201|2013-11-27 04:30,27,4.52,4.55,4.52,4.55,878
20131201|2013-11-27 05:00,27,4.55,4.55,4.54,4.55,579
20131201|2013-11-27 05:30,27,4.54,4.56,4.54,4.56,818
20131201|2013-11-27 06:00,27,4.56,4.58,4.55,4.57,462
20131201|2013-11-27 06:30,27,4.57,4.57,4.54,4.54,272
20131201|2013-11-27 07:00,27,4.53,4.55,4.53,4.54,243
20131201|2013-11-27 07:30,27,4.53,4.54,4.52,4.54,407
20131201|2013-11-27 08:00,27,4.53,4.54,4.53,4.54,4
20131201|2013-11-27 08:30,27,4.53,4.54,4.53,4.54,317
20131201|2013-11-27 09:00,27,4.53,4.54,4.47,4.5,743
20131201|2013-11-27 09:30,27,4.48,4.49,4.47,4.48,734
20131201|2013-11-27 10:00,27,4.48,4.48,4.47,4.48,207
20131201|2013-11-27 10:30,27,4.47,4.48,4.45,4.48,621
20131201|2013-11-28 01:00,28,4.45,4.47,4.41,4.44,313
20131201|2013-11-28 01:30,28,4.44,4.44,4.43,4.44,92
20131201|2013-11-28 02:00,28,4.44,4.45,4.43,4.45,125
20131201|2013-11-28 02:30,28,4.45,4.45,4.43,4.44,208
20131201|2013-11-28 03:00,28,4.43,4.44,4.42,4.44,186
20131201|2013-11-28 03:30,28,4.44,4.45,4.42,4.42,652
20131201|2013-11-28 04:00,28,4.43,4.44,4.42,4.43,232
20131201|2013-11-28 04:30,28,4.43,4.44,4.43,4.44,197
20131201|2013-11-28 05:00,28,4.43,4.43,4.42,4.43,166
20131201|2013-11-28 05:30,28,4.42,4.43,4.38,4.4,1225
20131201|2013-11-28 06:00,28,4.4,4.43,4.4,4.42,326
20131201|2013-11-28 06:30,28,4.42,4.44,4.42,4.44,388
20131201|2013-11-28 07:00,28,4.43,4.43,4.42,4.43,31
20131201|2013-11-28 07:30,28,4.42,4.43,4.41,4.43,85
20131201|2013-11-28 08:00,28,4.43,4.44,4.43,4.44,44
20131201|2013-11-28 08:30,28,4.42,4.44,4.42,4.42,336
20131201|2013-11-28 09:00,28,4.43,4.43,4.42,4.43,246
20131201|2013-11-28 09:30,28,4.42,4.43,4.39,4.43,732
20131201|2013-11-28 10:00,28,4.42,4.42,4.4,4.41,93
20131201|2013-11-28 10:30,28,4.41,4.44,4.4,4.43,878
20131201|2013-11-29 01:00,29,4.4,4.43,4.4,4.42,94
20131201|2013-11-29 01:30,29,4.41,4.43,4.41,4.43,83
20131201|2013-11-29 02:00,29,4.42,4.43,4.42,4.42,21
20131201|2013-11-29 02:30,29,4.41,4.42,4.4,4.4,96
20131201|2013-11-29 03:00,29,4.41,4.42,4.4,4.41,154
20131201|2013-11-29 03:30,29,4.42,4.42,4.38,4.39,1140
20131201|2013-11-29 04:00,29,4.38,4.4,4.36,4.38,1120
20131201|2013-11-29 04:30,29,4.38,4.39,4.38,4.38,182
20131201|2013-11-29 05:00,29,4.38,4.39,4.37,4.37,57
20131201|2013-11-29 05:30,29,4.38,4.4,4.37,4.39,254
20131201|2013-11-29 06:00,29,4.39,4.4,4.39,4.39,49
20131201|2013-11-29 06:30,29,4.39,4.4,4.38,4.39,414
20131201|2013-11-29 07:00,29,4.39,4.39,4.37,4.37,92
20131201|2013-11-29 07:30,29,4.36,4.37,4.36,4.36,625
20131201|2013-11-29 08:00,29,4.36,4.38,4.35,4.36,372
20131201|2013-11-29 08:30,29,4.35,4.37,4.35,4.36,192
20131201|2013-11-29 09:00,29,4.36,4.37,4.35,4.37,191
20131201|2013-11-29 09:30,29,4.36,4.36,4.36,4.36,23
20131201|2013-11-29 10:00,29,4.37,4.37,4.35,4.36,149
20131201|2013-11-29 10:30,29,4.37,4.4,4.36,4.36,417
20131201|2013-12-02 01:00,2,4.35,4.35,4.35,4.35,15
20131201|2013-12-02 01:30,2,4.35,4.36,4.34,4.36,15
20131201|2013-12-02 02:00,2,4.36,4.36,4.36,4.36,9
20131201|2013-12-02 02:30,2,4.37,4.38,4.36,4.38,315
20131201|2013-12-02 03:00,2,4.38,4.38,4.37,4.38,49
20131201|2013-12-02 03:30,2,4.37,4.37,4.36,4.37,504
20131201|2013-12-02 04:00,2,4.36,4.38,4.34,4.38,436
20131201|2013-12-02 04:30,2,4.37,4.38,4.37,4.38,60
20131201|2013-12-02 05:00,2,4.38,4.45,4.38,4.45,1260
20131201|2013-12-02 05:30,2,4.45,4.45,4.4,4.42,664
20131201|2013-12-02 06:00,2,4.42,4.43,4.42,4.42,118
20131201|2013-12-02 06:30,2,4.42,4.42,4.41,4.41,96
20131201|2013-12-02 07:00,2,4.4,4.41,4.4,4.4,34
20131201|2013-12-02 07:30,2,4.41,4.41,4.39,4.4,953
20131201|2013-12-02 08:00,2,4.39,4.44,4.39,4.42,908
20131201|2013-12-02 08:30,2,4.41,4.45,4.41,4.45,427
20131201|2013-12-02 09:00,2,4.45,4.7,4.44,4.7,3963
20131201|2013-12-02 09:30,2,4.7,4.71,4.57,4.61,3126
20131201|2013-12-02 10:00,2,4.57,4.57,4.52,4.54,389
20131201|2013-12-02 10:30,2,4.54,4.56,4.47,4.48,1565
20131201|2013-12-03 01:00,3,4.5,4.53,4.48,4.52,214
20131201|2013-12-03 01:30,3,4.52,4.54,4.49,4.49,348
20131201|2013-12-03 02:00,3,4.51,4.54,4.49,4.54,313
20131201|2013-12-03 02:30,3,4.54,4.54,4.51,4.51,60
20131201|2013-12-03 03:00,3,4.51,4.52,4.49,4.5,418
20131201|2013-12-03 03:30,3,4.5,4.5,4.48,4.48,783
20131201|2013-12-03 04:00,3,4.49,4.51,4.49,4.5,431
20131201|2013-12-03 04:30,3,4.49,4.5,4.49,4.5,17
20131201|2013-12-03 05:00,3,4.5,4.52,4.5,4.52,399
20131201|2013-12-03 05:30,3,4.51,4.53,4.5,4.5,637
20131201|2013-12-03 06:00,3,4.5,4.5,4.49,4.5,113
20131201|2013-12-03 06:30,3,4.5,4.5,4.49,4.5,125
20131201|2013-12-03 07:00,3,4.5,4.5,4.5,4.5,52
20131201|2013-12-03 07:30,3,4.51,4.53,4.5,4.53,587
20131201|2013-12-03 08:00,3,4.53,4.54,4.5,4.54,94
20131201|2013-12-03 08:30,3,4.51,4.53,4.51,4.51,31
20131201|2013-12-03 09:00,3,4.5,4.5,4.47,4.48,508
20131201|2013-12-03 09:30,3,4.49,4.5,4.49,4.5,210
20131201|2013-12-03 10:00,3,4.5,4.5,4.48,4.49,266
20131201|2013-12-03 10:30,3,4.5,4.51,4.47,4.49,943
20131201|2013-12-04 01:30,4,4.48,4.48,4.48,4.48,15
20131201|2013-12-04 02:00,4,4.48,4.48,4.46,4.47,287
20131201|2013-12-04 02:30,4,4.47,4.47,4.47,4.47,104
20131201|2013-12-04 03:00,4,4.47,4.47,4.45,4.45,133
20131201|2013-12-04 03:30,4,4.45,4.46,4.43,4.44,1115
20131201|2013-12-04 04:00,4,4.44,4.46,4.44,4.44,527
20131201|2013-12-04 04:30,4,4.44,4.45,4.44,4.44,80
20131201|2013-12-04 05:00,4,4.45,4.46,4.45,4.46,147
20131201|2013-12-04 05:30,4,4.46,4.46,4.46,4.46,157
20131201|2013-12-04 06:00,4,4.46,4.46,4.44,4.44,119
20131201|2013-12-04 06:30,4,4.45,4.45,4.45,4.45,19
20131201|2013-12-04 07:00,4,4.45,4.45,4.44,4.45,230
20131201|2013-12-04 07:30,4,4.44,4.45,4.43,4.45,316
20131201|2013-12-04 08:00,4,4.44,4.46,4.44,4.45,189
20131201|2013-12-04 08:30,4,4.45,4.47,4.45,4.46,131
20131201|2013-12-04 09:00,4,4.46,4.46,4.45,4.46,48
20131201|2013-12-04 09:30,4,4.46,4.48,4.46,4.47,304
20131201|2013-12-04 10:00,4,4.46,4.48,4.46,4.46,278
20131201|2013-12-04 10:30,4,4.47,4.48,4.47,4.47,580
20131201|2013-12-05 01:00,5,4.47,4.48,4.47,4.48,45
20131201|2013-12-05 01:30,5,4.46,4.46,4.46,4.46,10
20131201|2013-12-05 02:00,5,4.45,4.47,4.45,4.47,19
20131201|2013-12-05 02:30,5,4.47,4.48,4.47,4.47,44
20131201|2013-12-05 03:00,5,4.48,4.49,4.47,4.47,777
20131201|2013-12-05 03:30,5,4.47,4.49,4.47,4.49,494
20131201|2013-12-05 04:00,5,4.5,4.6,4.5,4.57,2785
20131201|2013-12-05 04:30,5,4.56,4.58,4.56,4.57,247
20131201|2013-12-05 05:00,5,4.58,4.58,4.57,4.58,158
20131201|2013-12-05 05:30,5,4.57,4.57,4.56,4.57,134
20131201|2013-12-05 06:00,5,4.56,4.57,4.55,4.57,276
20131201|2013-12-05 06:30,5,4.58,4.58,4.58,4.58,55
20131201|2013-12-05 07:00,5,4.58,4.58,4.56,4.58,155
20131201|2013-12-05 07:30,5,4.58,4.59,4.58,4.59,241
20131201|2013-12-05 08:00,5,4.6,4.65,4.59,4.64,1811
20131201|2013-12-05 08:30,5,4.65,4.67,4.65,4.67,683
20131201|2013-12-05 09:00,5,4.64,4.67,4.63,4.66,709
20131201|2013-12-05 09:30,5,4.66,4.66,4.66,4.66,67
20131201|2013-12-05 10:00,5,4.66,4.66,4.64,4.65,218
20131201|2013-12-05 10:30,5,4.66,4.68,4.63,4.68,1107
20131201|2013-12-06 01:00,6,4.66,4.66,4.64,4.64,110
20131201|2013-12-06 01:30,6,4.63,4.64,4.63,4.64,123
20131201|2013-12-06 02:00,6,4.63,4.64,4.63,4.64,87
20131201|2013-12-06 02:30,6,4.65,4.69,4.64,4.69,311
20131201|2013-12-06 03:00,6,4.68,4.68,4.66,4.67,169
20131201|2013-12-06 03:30,6,4.67,4.73,4.67,4.71,1228
20131201|2013-12-06 04:00,6,4.73,4.73,4.69,4.7,370
20131201|2013-12-06 04:30,6,4.7,4.7,4.68,4.68,351
20131201|2013-12-06 05:00,6,4.69,4.7,4.69,4.7,41
20131201|2013-12-06 05:30,6,4.7,4.7,4.69,4.69,133
20131201|2013-12-06 06:00,6,4.69,4.69,4.68,4.68,452
20131201|2013-12-06 06:30,6,4.68,4.68,4.65,4.66,109
20131201|2013-12-06 07:00,6,4.67,4.67,4.63,4.65,637
20131201|2013-12-06 07:30,6,4.66,4.67,4.66,4.67,248
20131201|2013-12-06 08:00,6,4.67,4.69,4.67,4.68,476
20131201|2013-12-06 08:30,6,4.69,4.71,4.69,4.69,437
20131201|2013-12-06 09:00,6,4.69,4.69,4.67,4.68,357
20131201|2013-12-06 09:30,6,4.69,4.71,4.68,4.71,520
20131201|2013-12-06 10:00,6,4.71,4.74,4.71,4.72,731
20131201|2013-12-06 10:30,6,4.72,4.81,4.71,4.79,1578
20131201|2013-12-09 01:00,9,4.75,4.8,4.7,4.76,169
20131201|2013-12-09 01:30,9,4.76,4.76,4.72,4.75,632
20131201|2013-12-09 02:00,9,4.74,4.75,4.74,4.74,225
20131201|2013-12-09 02:30,9,4.74,4.75,4.74,4.74,183
20131201|2013-12-09 03:00,9,4.75,4.76,4.74,4.74,49
20131201|2013-12-09 03:30,9,4.74,4.76,4.72,4.73,307
20131201|2013-12-09 04:00,9,4.73,4.74,4.72,4.73,247
20131201|2013-12-09 04:30,9,4.74,4.74,4.73,4.73,162
20131201|2013-12-09 05:00,9,4.74,4.74,4.72,4.72,102
20131201|2013-12-09 05:30,9,4.73,4.75,4.73,4.73,173
20131201|2013-12-09 06:00,9,4.72,4.72,4.72,4.72,86
20131201|2013-12-09 06:30,9,4.73,4.74,4.73,4.74,33
20131201|2013-12-09 07:00,9,4.73,4.73,4.7,4.72,379
20131201|2013-12-09 07:30,9,4.72,4.74,4.68,4.68,891
20131201|2013-12-09 08:00,9,4.68,4.69,4.65,4.68,503
20131201|2013-12-09 08:30,9,4.69,4.74,4.69,4.73,632
20131201|2013-12-09 09:00,9,4.72,4.75,4.72,4.75,762
20131201|2013-12-09 09:30,9,4.75,4.75,4.73,4.73,209
20131201|2013-12-09 10:00,9,4.75,4.78,4.75,4.78,769
20131201|2013-12-09 10:30,9,4.79,4.92,4.78,4.91,2749
20131201|2013-12-10 01:00,10,4.89,4.89,4.85,4.86,73
20131201|2013-12-10 01:30,10,4.85,4.88,4.81,4.88,388
20131201|2013-12-10 02:00,10,4.88,4.88,4.85,4.86,50
20131201|2013-12-10 02:30,10,4.86,4.86,4.83,4.84,288
20131201|2013-12-10 03:00,10,4.85,4.86,4.84,4.86,264
20131201|2013-12-10 03:30,10,4.85,4.85,4.77,4.79,969
20131201|2013-12-10 04:00,10,4.81,4.85,4.76,4.8,1114
20131201|2013-12-10 04:30,10,4.8,4.9,4.73,4.85,5000
20131201|2013-12-10 05:00,10,4.84,4.84,4.8,4.83,455
20131201|2013-12-10 05:30,10,4.83,4.83,4.76,4.8,404
20131201|2013-12-10 06:00,10,4.8,4.81,4.8,4.81,68
20131201|2013-12-10 06:30,10,4.81,4.84,4.81,4.82,142
20131201|2013-12-10 07:00,10,4.83,4.85,4.83,4.84,204
20131201|2013-12-10 07:30,10,4.83,4.85,4.81,4.82,122
20131201|2013-12-10 08:00,10,4.81,4.84,4.81,4.84,168
20131201|2013-12-10 08:30,10,4.84,4.87,4.84,4.86,455
20131201|2013-12-10 09:00,10,4.86,4.97,4.84,4.96,2150
20131201|2013-12-10 09:30,10,4.94,5.02,4.92,4.98,1790
20131201|2013-12-10 10:00,10,4.98,4.99,4.94,4.99,623
20131201|2013-12-10 10:30,10,4.99,5.03,4.99,5.01,1690
20131201|2013-12-11 01:00,11,5,5,5,5,38
20131201|2013-12-11 01:30,11,4.98,4.98,4.94,4.96,485
20131201|2013-12-11 02:00,11,4.94,4.98,4.94,4.98,647
20131201|2013-12-11 02:30,11,4.98,5,4.98,5,295
20131201|2013-12-11 03:00,11,4.99,5.01,4.99,5,115
20131201|2013-12-11 03:30,11,5,5,4.98,4.99,277
20131201|2013-12-11 04:00,11,5,5,4.97,5,346
20131201|2013-12-11 04:30,11,4.98,4.99,4.97,4.98,203
20131201|2013-12-11 05:00,11,4.98,4.98,4.95,4.96,449
20131201|2013-12-11 05:30,11,4.97,4.97,4.94,4.94,372
20131201|2013-12-11 06:00,11,4.95,4.95,4.92,4.93,415
20131201|2013-12-11 06:30,11,4.92,4.94,4.92,4.93,114
20131201|2013-12-11 07:00,11,4.93,4.96,4.93,4.96,80
20131201|2013-12-11 07:30,11,4.96,4.97,4.93,4.94,278
20131201|2013-12-11 08:00,11,4.94,4.94,4.9,4.91,525
20131201|2013-12-11 08:30,11,4.91,4.94,4.81,4.85,1600
20131201|2013-12-11 09:00,11,4.85,4.9,4.76,4.85,2892
20131201|2013-12-11 09:30,11,4.87,4.87,4.83,4.86,470
20131201|2013-12-11 10:00,11,4.83,4.89,4.82,4.87,1271
20131201|2013-12-11 10:30,11,4.87,4.9,4.84,4.87,2713
20131201|2013-12-12 01:00,12,4.88,4.88,4.8,4.82,214
20131201|2013-12-12 01:30,12,4.82,4.82,4.76,4.81,255
20131201|2013-12-12 02:00,12,4.8,4.8,4.79,4.8,52
20131201|2013-12-12 02:30,12,4.8,4.8,4.77,4.78,247
20131201|2013-12-12 03:00,12,4.78,4.8,4.78,4.79,358
20131201|2013-12-12 03:30,12,4.78,4.8,4.77,4.79,215
20131201|2013-12-12 04:00,12,4.79,4.81,4.78,4.78,411
20131201|2013-12-12 04:30,12,4.77,4.78,4.77,4.78,261
20131201|2013-12-12 05:00,12,4.78,4.79,4.78,4.79,31
20131201|2013-12-12 05:30,12,4.78,4.78,4.75,4.75,631
20131201|2013-12-12 06:00,12,4.75,4.75,4.71,4.74,565
20131201|2013-12-12 06:30,12,4.73,4.75,4.72,4.74,138
20131201|2013-12-12 07:00,12,4.74,4.74,4.7,4.71,615
20131201|2013-12-12 07:30,12,4.71,4.72,4.7,4.71,183
20131201|2013-12-12 08:00,12,4.71,4.72,4.71,4.71,113
20131201|2013-12-12 08:30,12,4.71,4.77,4.71,4.76,750
20131201|2013-12-12 09:00,12,4.76,4.79,4.76,4.77,440
20131201|2013-12-12 09:30,12,4.77,4.78,4.75,4.76,119
20131201|2013-12-12 10:00,12,4.76,4.79,4.76,4.79,210
20131201|2013-12-12 10:30,12,4.8,4.95,4.8,4.92,3853
20131201|2013-12-13 01:00,13,4.84,4.87,4.84,4.87,41
20131201|2013-12-13 01:30,13,4.89,4.91,4.89,4.91,316
20131201|2013-12-13 02:00,13,4.9,4.9,4.87,4.87,497
20131201|2013-12-13 02:30,13,4.86,4.86,4.85,4.85,148
20131201|2013-12-13 03:00,13,4.86,4.86,4.84,4.86,197
20131201|2013-12-13 03:30,13,4.86,4.87,4.83,4.84,239
20131201|2013-12-13 04:00,13,4.87,4.87,4.82,4.83,427
20131201|2013-12-13 04:30,13,4.83,4.83,4.82,4.82,33
20131201|2013-12-13 05:00,13,4.83,4.84,4.83,4.84,5
20131201|2013-12-13 05:30,13,4.83,4.83,4.83,4.83,16
20131201|2013-12-13 06:00,13,4.84,4.87,4.84,4.85,259
20131201|2013-12-13 06:30,13,4.86,4.87,4.84,4.84,385
20131201|2013-12-13 07:00,13,4.85,4.85,4.84,4.85,124
20131201|2013-12-13 07:30,13,4.85,4.85,4.85,4.85,68
20131201|2013-12-13 08:00,13,4.86,4.87,4.83,4.87,226
20131201|2013-12-13 08:30,13,4.87,4.93,4.86,4.93,670
20131201|2013-12-13 09:00,13,4.92,4.93,4.92,4.92,148
20131201|2013-12-13 09:30,13,4.92,4.92,4.82,4.85,252
20131201|2013-12-13 10:00,13,4.86,4.88,4.82,4.83,282
20131201|2013-12-13 10:30,13,4.84,4.86,4.78,4.78,1130
20131201|2013-12-16 01:00,16,4.79,4.79,4.75,4.75,9
20131201|2013-12-16 01:30,16,4.75,4.76,4.75,4.76,51
20131201|2013-12-16 02:00,16,4.76,4.76,4.75,4.75,223
20131201|2013-12-16 02:30,16,4.74,4.75,4.71,4.72,532
20131201|2013-12-16 03:00,16,4.72,4.72,4.72,4.72,30
20131201|2013-12-16 03:30,16,4.73,4.73,4.71,4.72,163
20131201|2013-12-16 04:00,16,4.72,4.75,4.72,4.75,324
20131201|2013-12-16 04:30,16,4.75,4.77,4.75,4.77,223
20131201|2013-12-16 05:00,16,4.75,4.75,4.73,4.73,201
20131201|2013-12-16 05:30,16,4.75,4.75,4.75,4.75,95
20131201|2013-12-16 06:00,16,4.75,4.75,4.71,4.71,530
20131201|2013-12-16 06:30,16,4.71,4.72,4.71,4.72,120
20131201|2013-12-16 07:00,16,4.72,4.72,4.72,4.72,23
20131201|2013-12-16 07:30,16,4.73,4.78,4.72,4.77,456
20131201|2013-12-16 08:00,16,4.76,4.76,4.72,4.76,380
20131201|2013-12-16 08:30,16,4.76,4.79,4.75,4.76,381
20131201|2013-12-16 09:00,16,4.75,4.75,4.72,4.74,105
20131201|2013-12-16 09:30,16,4.74,4.74,4.71,4.71,46
20131201|2013-12-16 10:00,16,4.71,4.71,4.63,4.7,785
20131201|2013-12-16 10:30,16,4.71,4.71,4.65,4.66,931
20140101|2013-12-16 07:30,16,4.76,4.76,4.76,4.76,80
20140101|2013-12-16 08:30,16,4.76,4.76,4.76,4.76,20
20140101|2013-12-18 03:30,18,4.9,4.9,4.9,4.9,10
20140101|2013-12-19 05:30,19,4.97,4.97,4.97,4.97,25
20140101|2013-12-19 07:30,19,4.97,4.97,4.97,4.97,25
20140101|2013-12-19 09:00,19,4.95,4.95,4.95,4.95,3
20140101|2013-12-19 10:00,19,4.94,4.94,4.94,4.94,4
20140101|2013-12-20 03:00,20,4.89,4.89,4.89,4.89,1
20140101|2013-12-20 08:30,20,4.82,4.82,4.82,4.82,1
20140101|2013-12-20 09:00,20,4.83,4.84,4.82,4.82,15
20140101|2013-12-20 10:00,20,4.76,4.76,4.76,4.76,1
20140101|2013-12-23 07:30,23,4.78,4.78,4.78,4.78,5
20140101|2013-12-23 08:00,23,4.79,4.79,4.79,4.79,15
20140101|2013-12-27 01:00,27,4.94,4.95,4.94,4.95,12
20140101|2013-12-27 01:30,27,4.95,4.95,4.94,4.94,28
20140101|2013-12-27 05:00,27,4.94,4.94,4.94,4.94,5
20140101|2013-12-31 05:30,31,4.83,4.83,4.81,4.82,86
20140101|2013-12-31 06:00,31,4.82,4.82,4.82,4.82,81
20140101|2013-12-31 09:30,31,4.99,4.99,4.99,4.99,10
20140101|2014-01-02 02:00,2,4.83,4.83,4.83,4.83,1
20140101|2014-01-02 09:00,2,4.75,4.75,4.75,4.75,10
20140101|2014-01-06 06:00,6,4.7,4.7,4.7,4.7,10
20140101|2014-01-07 02:00,7,4.65,4.65,4.65,4.65,10
20140101|2014-01-07 09:00,7,4.7,4.7,4.7,4.7,10
20140101|2014-01-08 07:00,8,4.73,4.73,4.73,4.73,1
20140101|2014-01-09 05:00,9,4.5,4.5,4.5,4.5,10
20140101|2014-01-09 10:30,9,4.5,4.5,4.5,4.5,10
20140101|2014-01-10 10:30,10,4.52,4.52,4.52,4.52,1
20140101|2014-01-13 07:30,13,4.55,4.55,4.55,4.55,5
20140101|2014-01-14 10:00,14,4.79,4.8,4.79,4.8,30
20140101|2014-01-14 10:30,14,4.84,4.84,4.8,4.8,23
20140101|2014-01-15 03:00,15,4.9,4.9,4.9,4.9,13
20140101|2014-01-15 03:30,15,4.9,4.9,4.9,4.9,1
20140101|2014-01-15 09:30,15,4.8,4.8,4.8,4.8,11
20140101|2014-01-16 01:30,16,4.94,4.94,4.94,4.94,5
20140101|2014-01-16 09:00,16,5.1,5.1,5.1,5.1,10
20140101|2014-01-17 03:30,17,5.05,5.05,5.05,5.05,5
20140101|2014-01-17 10:00,17,5.11,5.11,5.11,5.11,1
20140101|2014-01-21 02:30,21,4.84,4.84,4.84,4.84,10
20140101|2014-01-21 05:30,21,4.93,4.94,4.93,4.94,36
20140101|2014-01-22 08:00,22,5.05,5.06,5.05,5.06,81
20140101|2014-01-23 03:00,23,5.04,5.04,4.98,4.98,13
20140101|2014-01-23 03:30,23,5.12,5.12,5.12,5.12,1
20140101|2014-01-23 08:00,23,5.08,5.08,5.08,5.08,13
20140101|2014-01-24 01:30,24,5,5,5,5,1
20140101|2014-01-24 03:30,24,4.95,4.95,4.95,4.95,10
20140101|2014-01-27 04:30,27,5.4,5.4,5.4,5.4,1
20140201|2013-12-04 03:30,4,4.54,4.54,4.54,4.54,25
20140201|2014-01-07 07:30,7,4.67,4.67,4.67,4.67,1
20140201|2014-01-31 07:00,31,5.54,5.54,5.54,5.54,10
20140201|2014-02-04 07:30,4,5.85,5.85,5.85,5.85,10
20140201|2014-02-06 04:30,6,6.03,6.03,6.03,6.03,4
20140201|2014-02-07 04:00,7,6.4,6.4,6.4,6.4,28
20140201|2014-02-10 03:30,10,6.4,6.4,6.4,6.4,10
20140201|2014-02-10 04:00,10,6.4,6.4,6.4,6.4,10
20140201|2014-02-10 05:00,10,6.31,6.31,6.31,6.31,4
20140201|2014-02-11 04:00,11,6.33,6.33,6.33,6.33,5
20140201|2014-02-11 06:00,11,6.32,6.32,6.32,6.32,20
20140201|2014-02-12 03:00,12,6.42,6.43,6.42,6.42,66
20140201|2014-02-12 03:30,12,6.41,6.41,6.4,6.4,76
20140201|2014-02-12 04:00,12,6.39,6.4,6.37,6.4,88
20140201|2014-02-13 03:00,13,6.26,6.26,6.26,6.26,100
20140201|2014-02-13 03:30,13,6.26,6.26,6.23,6.23,50
20140201|2014-02-13 06:30,13,6.25,6.25,6.25,6.25,20
20140201|2014-02-13 07:30,13,6.25,6.25,6.25,6.25,30
20140201|2014-02-13 08:00,13,6.26,6.26,6.26,6.26,5
20140201|2014-02-14 04:00,14,6.33,6.38,6.33,6.36,200
20140201|2014-02-14 06:30,14,6.38,6.38,6.38,6.38,60
20140201|2014-02-14 07:30,14,6.44,6.55,6.44,6.55,41
20140201|2014-02-17 07:30,17,6.7,6.7,6.7,6.7,11
20140201|2014-02-18 05:00,18,6.72,6.72,6.72,6.72,4
20140201|2014-02-18 05:30,18,6.72,6.72,6.72,6.72,21
20140201|2014-02-18 06:00,18,6.72,6.72,6.72,6.72,29
20140201|2014-02-18 06:30,18,6.72,6.72,6.72,6.72,2
20140201|2014-02-18 09:00,18,6.68,6.68,6.68,6.68,4
20140201|2014-02-18 09:30,18,6.67,6.67,6.67,6.67,31
20140201|2014-02-19 03:30,19,6.66,6.66,6.66,6.66,11
20140201|2014-02-19 05:30,19,6.8,6.8,6.8,6.8,25
20140201|2014-02-19 07:30,19,6.8,6.8,6.8,6.8,5
20140201|2014-02-19 08:00,19,6.8,6.86,6.8,6.86,21
20140201|2014-02-19 09:30,19,6.87,6.87,6.87,6.87,2
20140201|2014-02-20 03:00,20,6.94,6.94,6.94,6.94,7
20140201|2014-02-20 04:00,20,6.95,6.95,6.95,6.95,50
20140201|2014-02-20 08:00,20,6.98,6.98,6.98,6.98,17
20140201|2014-02-20 09:00,20,6.97,6.97,6.97,6.97,50
20140201|2014-02-20 09:30,20,7,7.02,7,7,50
20140201|2014-02-20 10:30,20,6.97,6.97,6.97,6.97,1
20140201|2014-02-21 03:00,21,6.88,6.88,6.88,6.88,20
20140201|2014-02-21 07:00,21,7.02,7.02,7.02,7.02,5
20140201|2014-02-21 07:30,21,7.04,7.04,7.04,7.04,5
20140201|2014-02-21 09:30,21,7.05,7.05,7.05,7.05,6
20140201|2014-02-24 01:30,24,7.12,7.12,7.12,7.12,5
20140201|2014-02-24 03:00,24,7.15,7.19,7.15,7.17,95
20140201|2014-02-24 04:00,24,7.12,7.12,7.12,7.12,4
20140201|2014-02-24 05:30,24,7.07,7.08,7.07,7.08,40
20140201|2014-02-24 06:00,24,7.08,7.1,7.08,7.1,25
20140201|2014-02-24 07:00,24,7.09,7.09,7.09,7.09,10
20140201|2014-02-24 07:30,24,7.09,7.09,7.09,7.09,20
20140201|2014-02-24 08:00,24,7.1,7.12,7.1,7.12,81
20140201|2014-02-24 08:30,24,7.11,7.11,7.11,7.11,4
20140301|2013-02-06 10:30,6,4.25,4.25,4.25,4.25,5
20140301|2013-02-14 04:30,14,5.15,5.15,5.15,5.15,5
20140301|2013-02-18 10:30,18,5.2,5.2,5.15,5.15,10
20140301|2013-02-19 02:30,19,4.75,4.75,4.75,4.75,5
20140301|2013-02-19 04:00,19,4.55,4.55,4.55,4.55,5
20140301|2013-02-25 05:30,25,4.9,4.9,4.9,4.9,5
20140301|2013-03-05 09:30,5,4.5,4.5,4.5,4.5,5
20140301|2013-03-05 10:30,5,4.35,4.35,4.35,4.35,5
20140301|2013-03-11 08:00,11,4.03,4.03,4.03,4.03,5
20140301|2013-03-12 09:00,12,3.82,3.82,3.82,3.82,5
20140301|2013-03-13 07:30,13,3.65,3.65,3.65,3.65,5
20140301|2013-03-13 09:00,13,3.6,3.6,3.6,3.6,5
20140301|2013-03-22 05:30,22,4.3,4.3,4.3,4.3,5
20140301|2013-03-22 11:30,22,4.19,4.19,4.19,4.19,5
20140301|2013-03-28 11:00,28,4.86,4.86,4.86,4.86,5
20140301|2013-04-10 07:30,10,4.7,4.7,4.7,4.7,5
20140301|2013-04-10 09:00,10,4.6,4.6,4.6,4.6,5
20140301|2013-04-16 03:30,16,4.87,4.87,4.87,4.87,5
20140301|2013-04-16 04:30,16,4.79,4.79,3.94,3.94,16
20140301|2013-04-16 05:00,16,4.43,4.43,4.43,4.43,1
20140301|2013-04-16 07:00,16,3.21,3.21,3.21,3.21,2
20140301|2013-04-16 10:30,16,3.2,3.2,3.1,3.1,4
20140301|2013-04-17 03:30,17,3,3,3,3,5
20140301|2013-04-17 07:00,17,2.7,2.7,2.7,2.7,5
20140301|2013-04-18 03:00,18,2.75,2.75,2.75,2.75,5
20140301|2013-04-18 04:00,18,2.92,2.92,2.92,2.92,3
20140301|2013-04-22 02:30,22,2.98,2.98,2.98,2.98,5
20140301|2013-04-30 10:00,30,3.2,3.2,3.2,3.2,5
20140301|2013-05-02 08:30,2,3,3,3,3,5
20140301|2013-05-03 03:30,3,3.04,3.04,3.04,3.04,5
20140301|2013-05-08 04:30,8,3.59,3.59,3.59,3.59,5
20140301|2013-05-08 05:00,8,3.46,3.46,3.46,3.46,2
20140301|2013-05-10 08:30,10,3.53,3.53,3.53,3.53,5
20140301|2013-05-10 10:30,10,3.45,3.45,3.45,3.45,5
20140301|2013-05-13 02:00,13,3.38,3.38,3.38,3.38,2
20140301|2013-05-13 08:00,13,3.41,3.41,3.41,3.41,1
20140301|2013-05-13 10:30,13,3.32,3.32,3.32,3.32,5
20140301|2013-05-24 05:00,24,3.38,3.38,3.38,3.38,8
20140301|2013-06-03 03:00,3,3.88,3.88,3.88,3.88,5
20140301|2013-06-10 07:30,10,4.1,4.1,4.1,4.1,5
20140301|2013-06-11 04:00,11,3.99,3.99,3.99,3.99,5
20140301|2013-06-14 07:30,14,4.57,4.57,4.57,4.57,1
20140301|2013-06-17 04:00,17,4.63,4.63,4.63,4.63,5
20140301|2013-06-19 04:00,19,4.65,4.65,4.65,4.65,5
20140301|2013-06-19 04:30,19,4.55,4.55,4.55,4.55,5
20140301|2013-06-19 05:00,19,4.43,4.43,4.43,4.43,5
20140301|2013-06-21 03:00,21,4.46,4.46,4.45,4.45,5
20140301|2013-06-21 03:30,21,4.37,4.37,4.37,4.37,6
20140301|2013-06-21 04:00,21,4.35,4.35,4.35,4.35,6
20140301|2013-06-24 03:00,24,4.3,4.3,4.3,4.3,5
20140301|2013-06-24 09:00,24,4.27,4.27,4.24,4.24,10
20140301|2013-06-24 09:30,24,4.2,4.2,4.2,4.2,5
20140301|2013-06-24 10:00,24,4.15,4.15,4.15,4.15,5
20140301|2013-06-27 03:00,27,4.37,4.37,4.37,4.37,20
20140301|2013-06-28 10:00,28,4.4,4.4,4.4,4.4,1
20140301|2013-07-03 05:00,3,3.82,3.82,3.4,3.4,3
20140301|2013-07-03 06:00,3,4.55,4.55,4.55,4.55,1
20140301|2013-07-03 09:30,3,4.75,4.75,4.75,4.75,1
20140301|2013-07-10 07:30,10,4,4,4,4,5
20140301|2013-07-31 02:00,31,4.21,4.21,4.21,4.21,5
20140301|2013-07-31 03:30,31,4.2,4.2,4.18,4.18,10
20140301|2013-08-01 01:00,1,4.44,4.44,4.44,4.44,1
20140301|2013-08-01 04:00,1,4.44,4.44,4.44,4.44,5
20140301|2013-08-02 04:00,2,4.35,4.35,4.35,4.35,2
20140301|2013-08-06 04:30,6,4.48,4.48,4.48,4.48,5
20140301|2013-08-09 09:30,9,4.49,4.49,4.49,4.49,5
20140301|2013-08-12 10:00,12,4.41,4.41,4.41,4.41,5
20140301|2013-08-15 02:00,15,4.44,4.44,4.44,4.44,5
20140301|2013-08-16 01:30,16,4.39,4.39,4.39,4.39,1
20140301|2013-08-23 10:30,23,4.47,4.47,4.47,4.47,1
20140301|2013-09-02 05:30,2,4.53,4.53,4.53,4.53,5
20140301|2013-09-04 02:30,4,4.46,4.46,4.46,4.46,2
20140301|2013-09-05 08:00,5,4.98,4.98,4.97,4.97,15
20140301|2013-09-06 01:00,6,5.17,5.17,5.17,5.17,5
20140301|2013-09-06 10:30,6,5.35,5.35,5.35,5.35,1
20140301|2013-09-09 03:30,9,5.56,5.56,5.55,5.55,5
20140301|2013-09-09 10:00,9,5.38,5.38,5.38,5.38,1
20140301|2013-09-10 04:00,10,5.17,5.17,5.17,5.17,5
20140301|2013-09-12 02:30,12,5.41,5.41,5.41,5.41,5
20140301|2013-09-13 01:30,13,5.48,5.48,5.48,5.48,1
20140301|2013-09-13 02:00,13,5.49,5.49,5.49,5.49,1
20140301|2013-09-13 04:30,13,5.51,5.51,5.51,5.51,5
20140301|2013-09-17 03:00,17,5.46,5.46,5.46,5.46,5
20140301|2013-09-17 10:30,17,5.74,5.74,5.74,5.74,1
20140301|2013-09-20 05:00,20,5.35,5.35,5.35,5.35,5
20140301|2013-09-23 03:00,23,5.34,5.34,5.34,5.34,5
20140301|2013-09-25 05:30,25,5.35,5.35,5.35,5.35,6
20140301|2013-09-30 04:00,30,5.3,5.3,5.3,5.3,5
20140301|2013-09-30 10:30,30,5.11,5.11,5.11,5.11,5
20140301|2013-10-04 02:30,4,5.17,5.17,5.17,5.17,5
20140301|2013-10-07 05:00,7,5.14,5.14,5.14,5.14,5
20140301|2013-10-07 08:30,7,5.08,5.08,5.08,5.08,5
20140301|2013-10-25 02:30,25,4.72,4.72,4.72,4.72,1
20140301|2013-10-25 03:30,25,4.7,4.7,4.7,4.7,1
20140301|2013-10-25 04:00,25,4.7,4.7,4.7,4.7,1
20140301|2013-10-25 05:30,25,4.71,4.71,4.71,4.71,1
20140301|2013-10-25 07:00,25,5.01,5.01,4.84,4.91,14
20140301|2013-10-25 08:00,25,4.92,4.92,4.92,4.92,1
20140301|2013-10-25 10:00,25,5.06,5.06,5.06,5.06,1
20140301|2013-10-25 10:30,25,5.05,5.05,5.05,5.05,1
20140301|2013-10-28 02:30,28,5.01,5.01,5.01,5.01,5
20140301|2013-10-28 10:30,28,4.86,4.86,4.86,4.86,5
20140301|2013-10-29 03:30,29,4.86,4.86,4.86,4.86,1
20140301|2013-10-29 09:00,29,5.06,5.1,5.06,5.1,21
20140301|2013-10-29 10:00,29,5.02,5.02,5.02,5.02,1
20140301|2013-10-29 10:30,29,4.99,4.99,4.99,4.99,5
20140301|2013-10-29 11:00,29,5.05,5.05,5.05,5.05,1
20140301|2013-10-30 02:00,30,5.14,5.14,5.14,5.14,5
20140301|2013-10-31 06:30,31,4.88,4.88,4.83,4.87,5
20140301|2013-10-31 07:00,31,4.88,4.88,4.88,4.88,4
20140301|2013-10-31 08:00,31,4.91,4.91,4.88,4.9,8
20140301|2013-10-31 08:30,31,4.92,4.94,4.92,4.94,3
20140301|2013-10-31 09:30,31,4.87,4.87,4.87,4.87,2
20140301|2013-10-31 10:00,31,4.88,4.91,4.88,4.91,14
20140301|2013-10-31 10:30,31,4.9,4.9,4.87,4.87,2
20140301|2013-10-31 11:30,31,4.82,4.82,4.82,4.82,5
20140301|2013-11-01 05:00,1,4.71,4.71,4.71,4.71,4
20140301|2013-11-01 07:00,1,4.7,4.7,4.7,4.7,10
20140301|2013-11-01 08:30,1,4.72,4.72,4.72,4.72,2
20140301|2013-11-04 05:00,4,4.76,4.76,4.76,4.76,2
20140301|2013-11-04 10:30,4,4.63,4.63,4.61,4.61,3
20140301|2013-11-05 02:00,5,4.76,4.8,4.76,4.76,14
20140301|2013-11-05 02:30,5,4.79,4.79,4.79,4.79,1
20140301|2013-11-05 03:30,5,4.75,4.75,4.75,4.75,5
20140301|2013-11-05 07:00,5,4.78,4.78,4.78,4.78,1
20140301|2013-11-05 07:30,5,4.78,4.8,4.78,4.8,2
20140301|2013-11-05 08:30,5,4.78,4.78,4.78,4.78,3
20140301|2013-11-05 09:00,5,4.81,4.81,4.81,4.81,5
20140301|2013-11-05 09:30,5,4.81,4.81,4.81,4.81,10
20140301|2013-11-05 10:00,5,4.78,4.78,4.78,4.78,2
20140301|2013-11-06 01:00,6,4.88,4.88,4.88,4.88,1
20140301|2013-11-07 03:00,7,4.82,4.82,4.82,4.82,1
20140301|2013-11-07 04:00,7,4.8,4.81,4.8,4.81,7
20140301|2013-11-07 05:30,7,4.81,4.81,4.81,4.81,1
20140301|2013-11-07 06:30,7,4.81,4.81,4.8,4.81,8
20140301|2013-11-07 07:30,7,4.84,4.84,4.84,4.84,1
20140301|2013-11-07 08:00,7,4.86,4.88,4.86,4.88,6
20140301|2013-11-07 08:30,7,4.9,4.91,4.9,4.91,9
20140301|2013-11-07 09:00,7,4.9,4.9,4.9,4.9,1
20140301|2013-11-07 09:30,7,4.91,4.91,4.91,4.91,73
20140301|2013-11-07 10:00,7,4.89,4.89,4.87,4.87,12
20140301|2013-11-08 10:00,8,4.6,4.6,4.55,4.55,9
20140301|2013-11-08 10:30,8,4.55,4.55,4.5,4.5,6
20140301|2013-11-11 02:30,11,4.44,4.44,4.44,4.44,3
20140301|2013-11-11 06:30,11,4.54,4.56,4.54,4.56,9
20140301|2013-11-11 07:30,11,4.54,4.54,4.54,4.54,3
20140301|2013-11-12 07:00,12,4.69,4.69,4.69,4.69,4
20140301|2013-11-12 07:30,12,4.69,4.7,4.69,4.7,7
20140301|2013-11-12 08:00,12,4.69,4.69,4.69,4.69,7
20140301|2013-11-13 04:00,13,4.76,4.76,4.76,4.76,3
20140301|2013-11-13 07:30,13,4.66,4.66,4.66,4.66,2
20140301|2013-11-13 08:30,13,4.68,4.68,4.68,4.68,5
20140301|2013-11-14 04:30,14,4.7,4.7,4.7,4.7,1
20140301|2013-11-14 07:30,14,4.69,4.69,4.69,4.69,3
20140301|2013-11-14 08:00,14,4.68,4.68,4.68,4.68,3
20140301|2013-11-15 02:30,15,4.57,4.57,4.57,4.57,10
20140301|2013-11-15 04:00,15,4.55,4.55,4.55,4.55,5
20140301|2013-11-15 09:00,15,4.54,4.54,4.54,4.54,5
20140301|2013-11-15 10:00,15,4.54,4.54,4.54,4.54,5
20140301|2013-11-15 10:30,15,4.54,4.54,4.54,4.54,5
20140301|2013-11-18 02:00,18,4.5,4.5,4.5,4.5,14
20140301|2013-11-18 02:30,18,4.5,4.5,4.5,4.5,6
20140301|2013-11-18 03:00,18,4.5,4.5,4.49,4.49,10
20140301|2013-11-18 04:00,18,4.48,4.48,4.47,4.47,10
20140301|2013-11-18 06:30,18,4.48,4.48,4.48,4.48,5
20140301|2013-11-18 08:00,18,4.45,4.45,4.39,4.39,31
20140301|2013-11-18 08:30,18,4.4,4.4,4.4,4.4,1
20140301|2013-11-19 10:00,19,4.46,4.46,4.45,4.45,10
20140301|2013-11-19 10:30,19,4.46,4.46,4.46,4.46,1
20140301|2013-11-25 09:30,25,4.45,4.45,4.45,4.45,5
20140301|2013-11-25 10:30,25,4.44,4.44,4.44,4.44,5
20140301|2013-11-26 02:00,26,4.47,4.47,4.47,4.47,25
20140301|2013-11-28 09:30,28,4.43,4.43,4.43,4.43,1
20140301|2013-11-29 03:30,29,4.43,4.43,4.43,4.43,5
20140301|2013-11-29 04:00,29,4.42,4.42,4.41,4.41,10
20140301|2013-11-29 07:30,29,4.41,4.41,4.41,4.41,5
20140301|2013-11-29 08:00,29,4.41,4.41,4.4,4.4,8
20140301|2013-11-29 10:30,29,4.39,4.39,4.39,4.39,5
20140301|2013-12-02 09:00,2,4.62,4.62,4.62,4.62,5
20140301|2013-12-02 09:30,2,4.72,4.72,4.71,4.71,9
20140301|2013-12-05 08:00,5,4.67,4.67,4.67,4.67,25
20140301|2013-12-06 01:30,6,4.66,4.66,4.66,4.66,10
20140301|2013-12-06 06:00,6,4.72,4.72,4.72,4.72,15
20140301|2013-12-09 01:30,9,4.78,4.78,4.78,4.78,60
20140301|2013-12-09 03:30,9,4.78,4.79,4.78,4.79,75
20140301|2013-12-09 05:30,9,4.77,4.77,4.77,4.77,3
20140301|2013-12-09 06:00,9,4.76,4.76,4.76,4.76,5
20140301|2013-12-09 07:00,9,4.77,4.77,4.77,4.77,50
20140301|2013-12-09 07:30,9,4.74,4.74,4.74,4.74,20
20140301|2013-12-09 08:30,9,4.74,4.74,4.74,4.74,3
20140301|2013-12-09 09:00,9,4.77,4.77,4.77,4.77,1
20140301|2013-12-09 10:00,9,4.79,4.79,4.79,4.79,1
20140301|2013-12-10 03:30,10,4.82,4.82,4.82,4.82,6
20140301|2013-12-10 07:30,10,4.85,4.85,4.85,4.85,15
20140301|2013-12-10 09:00,10,4.99,4.99,4.99,4.99,5
20140301|2013-12-10 09:30,10,4.94,4.99,4.94,4.99,60
20140301|2013-12-10 10:00,10,5,5,5,5,10
20140301|2013-12-10 10:30,10,5.03,5.04,5.03,5.04,10
20140301|2013-12-11 08:00,11,4.95,4.95,4.95,4.95,15
20140301|2013-12-11 08:30,11,4.94,4.94,4.94,4.94,1
20140301|2013-12-11 10:00,11,4.87,4.87,4.87,4.87,2
20140301|2013-12-12 01:30,12,4.85,4.85,4.85,4.85,1
20140301|2013-12-12 03:30,12,4.82,4.82,4.82,4.82,2
20140301|2013-12-12 05:30,12,4.82,4.82,4.82,4.82,1
20140301|2013-12-12 06:00,12,4.78,4.78,4.75,4.75,4
20140301|2013-12-12 06:30,12,4.76,4.78,4.76,4.78,11
20140301|2013-12-12 07:00,12,4.78,4.78,4.75,4.75,27
20140301|2013-12-12 07:30,12,4.74,4.74,4.74,4.74,4
20140301|2013-12-12 08:00,12,4.74,4.75,4.74,4.75,6
20140301|2013-12-12 08:30,12,4.73,4.77,4.73,4.77,37
20140301|2013-12-12 09:00,12,4.78,4.8,4.78,4.8,15
20140301|2013-12-12 09:30,12,4.79,4.79,4.77,4.77,15
20140301|2013-12-12 10:00,12,4.78,4.81,4.78,4.81,30
20140301|2013-12-12 10:30,12,4.83,4.87,4.83,4.87,25
20140301|2013-12-13 06:30,13,4.89,4.89,4.89,4.89,25
20140301|2013-12-13 08:30,13,4.96,4.96,4.96,4.96,50
20140301|2013-12-13 10:30,13,4.87,4.87,4.87,4.87,1
20140301|2013-12-16 02:00,16,4.8,4.8,4.8,4.8,2
20140301|2013-12-16 02:30,16,4.75,4.75,4.75,4.75,2
20140301|2013-12-16 08:30,16,4.8,4.8,4.8,4.8,30
20140301|2013-12-16 10:00,16,4.73,4.73,4.7,4.7,6
20140301|2013-12-17 02:00,17,4.68,4.68,4.68,4.68,1
20140301|2013-12-17 08:00,17,4.85,4.88,4.85,4.88,8
20140301|2013-12-18 04:00,18,5,5,4.98,4.98,30
20140301|2013-12-18 07:30,18,4.92,4.95,4.92,4.95,28
20140301|2013-12-18 08:00,18,4.92,4.92,4.92,4.92,12
20140301|2013-12-18 10:30,18,4.89,4.89,4.89,4.89,6
20140301|2013-12-19 01:30,19,4.92,4.93,4.92,4.93,10
20140301|2013-12-19 02:00,19,4.9,4.96,4.9,4.96,25
20140301|2013-12-19 04:00,19,4.97,4.97,4.97,4.97,12
20140301|2013-12-19 05:00,19,5.01,5.01,5.01,5.01,10
20140301|2013-12-20 02:00,20,4.93,4.93,4.93,4.93,20
20140301|2013-12-20 02:30,20,4.9,4.9,4.9,4.9,30
20140301|2013-12-20 04:00,20,4.89,4.89,4.89,4.89,5
20140301|2013-12-20 06:30,20,4.83,4.83,4.83,4.83,5
20140301|2013-12-20 09:30,20,4.85,4.85,4.85,4.85,2
20140301|2013-12-20 10:00,20,4.8,4.8,4.79,4.79,10
20140301|2013-12-23 03:00,23,4.79,4.79,4.79,4.79,16
20140301|2013-12-23 04:30,23,4.8,4.8,4.8,4.8,2
20140301|2013-12-24 04:00,24,4.9,4.9,4.9,4.9,10
20140301|2013-12-30 04:30,30,4.95,4.95,4.95,4.95,16
20140301|2014-01-02 02:00,2,4.85,4.85,4.85,4.85,9
20140301|2014-01-02 02:30,2,4.81,4.81,4.81,4.81,3
20140301|2014-01-02 10:30,2,4.77,4.78,4.76,4.77,36
20140301|2014-01-03 02:00,3,4.74,4.74,4.74,4.74,5
20140301|2014-01-03 02:30,3,4.72,4.72,4.72,4.72,5
20140301|2014-01-03 03:00,3,4.7,4.7,4.68,4.68,10
20140301|2014-01-03 03:30,3,4.67,4.67,4.67,4.67,5
20140301|2014-01-03 08:30,3,4.74,4.74,4.74,4.74,11
20140301|2014-01-07 01:00,7,4.6,4.65,4.6,4.64,10
20140301|2014-01-07 03:00,7,4.65,4.65,4.64,4.64,20
20140301|2014-01-07 05:30,7,4.67,4.67,4.67,4.67,5
20140301|2014-01-07 06:00,7,4.67,4.68,4.67,4.68,56
20140301|2014-01-07 09:30,7,4.71,4.71,4.71,4.71,1
20140301|2014-01-08 02:00,8,4.68,4.68,4.68,4.68,1
20140301|2014-01-08 02:30,8,4.71,4.71,4.71,4.71,2
20140301|2014-01-08 05:00,8,4.73,4.73,4.73,4.73,11
20140301|2014-01-08 07:00,8,4.75,4.75,4.74,4.74,7
20140301|2014-01-08 08:30,8,4.71,4.71,4.67,4.7,36
20140301|2014-01-08 10:30,8,4.67,4.67,4.58,4.58,7
20140301|2014-01-09 02:30,9,4.62,4.62,4.62,4.62,11
20140301|2014-01-09 03:00,9,4.63,4.63,4.63,4.63,20
20140301|2014-01-09 04:00,9,4.62,4.62,4.62,4.62,3
20140301|2014-01-09 05:00,9,4.58,4.58,4.54,4.54,4
20140301|2014-01-09 05:30,9,4.53,4.53,4.53,4.53,1
20140301|2014-01-09 06:30,9,4.54,4.55,4.54,4.55,23
20140301|2014-01-09 07:30,9,4.54,4.54,4.53,4.53,32
20140301|2014-01-09 08:30,9,4.54,4.54,4.54,4.54,5
20140301|2014-01-09 09:30,9,4.54,4.54,4.54,4.54,20
20140301|2014-01-09 10:00,9,4.54,4.54,4.53,4.53,28
20140301|2014-01-09 10:30,9,4.53,4.53,4.53,4.53,13
20140301|2014-01-10 04:00,10,4.53,4.53,4.53,4.53,5
20140301|2014-01-10 05:00,10,4.53,4.53,4.49,4.51,17
20140301|2014-01-10 07:00,10,4.5,4.5,4.5,4.5,2
20140301|2014-01-10 07:30,10,4.5,4.5,4.48,4.49,7
20140301|2014-01-10 08:00,10,4.49,4.49,4.49,4.49,3
20140301|2014-01-10 08:30,10,4.49,4.49,4.49,4.49,23
20140301|2014-01-10 09:00,10,4.49,4.49,4.49,4.49,31
20140301|2014-01-13 06:00,13,4.57,4.57,4.57,4.57,20
20140301|2014-01-13 10:30,13,4.65,4.66,4.65,4.66,22
20140301|2014-01-14 01:30,14,4.65,4.65,4.65,4.65,15
20140301|2014-01-14 02:00,14,4.65,4.65,4.65,4.65,22
20140301|2014-01-14 03:30,14,4.65,4.65,4.65,4.65,5
20140301|2014-01-14 05:00,14,4.85,4.85,4.85,4.85,15
20140301|2014-01-14 06:00,14,4.86,4.86,4.86,4.86,2
20140301|2014-01-14 07:30,14,4.83,4.83,4.83,4.83,3
20140301|2014-01-14 09:00,14,4.83,4.83,4.83,4.83,3
20140301|2014-01-14 09:30,14,4.82,4.82,4.82,4.82,4
20140301|2014-01-15 02:00,15,4.82,4.82,4.82,4.82,2
20140301|2014-01-15 03:00,15,4.94,4.96,4.94,4.96,4
20140301|2014-01-15 03:30,15,4.96,4.96,4.89,4.89,20
20140301|2014-01-15 04:00,15,4.9,4.9,4.86,4.86,17
20140301|2014-01-15 07:30,15,4.89,4.89,4.84,4.84,22
20140301|2014-01-15 08:00,15,4.83,4.83,4.8,4.8,18
20140301|2014-01-15 10:00,15,4.8,4.8,4.8,4.8,3
20140301|2014-01-16 01:30,16,4.97,4.97,4.97,4.97,50
20140301|2014-01-16 03:00,16,5,5,5,5,10
20140301|2014-01-16 03:30,16,5,5.04,5,5.04,93
20140301|2014-01-16 04:00,16,5.03,5.03,5.03,5.03,5
20140301|2014-01-16 04:30,16,5.03,5.03,5.03,5.03,19
20140301|2014-01-16 05:00,16,5.03,5.03,5.03,5.03,33
20140301|2014-01-16 05:30,16,5.03,5.03,5.03,5.03,43
20140301|2014-01-16 07:30,16,5.08,5.08,5.08,5.08,20
20140301|2014-01-16 09:00,16,5.06,5.06,5.06,5.06,1
20140301|2014-01-17 02:30,17,5.08,5.08,5.08,5.08,3
20140301|2014-01-17 03:30,17,5.08,5.08,5.06,5.06,4
20140301|2014-01-17 04:00,17,5.05,5.05,5.03,5.03,6
20140301|2014-01-17 04:30,17,5.04,5.05,5.04,5.05,20
20140301|2014-01-17 08:00,17,5.15,5.15,5.15,5.15,13
20140301|2014-01-17 09:00,17,5.17,5.17,5.17,5.17,50
20140301|2014-01-17 10:00,17,5.13,5.13,5.13,5.13,1
20140301|2014-01-20 02:00,20,5.1,5.1,5.1,5.1,15
20140301|2014-01-20 02:30,20,5.1,5.1,5.1,5.1,6
20140301|2014-01-20 03:00,20,5.1,5.1,5.06,5.06,15
20140301|2014-01-20 05:30,20,5.08,5.08,5.08,5.08,15
20140301|2014-01-20 06:30,20,5.05,5.05,5.05,5.05,4
20140301|2014-01-20 07:00,20,5,5,4.91,4.91,47
20140301|2014-01-20 07:30,20,4.96,4.96,4.94,4.94,13
20140301|2014-01-20 09:00,20,4.96,4.96,4.96,4.96,3
20140301|2014-01-20 09:30,20,4.96,4.96,4.93,4.93,6
20140301|2014-01-21 02:30,21,4.91,4.91,4.86,4.86,8
20140301|2014-01-21 03:30,21,4.95,4.95,4.95,4.95,6
20140301|2014-01-21 04:00,21,4.95,4.95,4.92,4.92,15
20140301|2014-01-21 05:30,21,4.95,4.96,4.95,4.96,7
20140301|2014-01-21 06:30,21,4.97,4.97,4.97,4.97,14
20140301|2014-01-22 03:30,22,5.16,5.16,5.16,5.16,2
20140301|2014-01-22 04:00,22,5.15,5.15,5.15,5.15,3
20140301|2014-01-22 04:30,22,5.13,5.13,5.13,5.13,3
20140301|2014-01-22 05:00,22,5.12,5.12,5.12,5.12,2
20140301|2014-01-22 05:30,22,5.1,5.1,5.1,5.1,2
20140301|2014-01-22 07:30,22,5.13,5.13,5.13,5.13,3
20140301|2014-01-22 08:00,22,5.1,5.11,5.08,5.08,14
20140301|2014-01-22 09:00,22,5.1,5.1,5.06,5.07,36
20140301|2014-01-22 09:30,22,5.08,5.08,5.08,5.08,1
20140301|2014-01-23 02:00,23,5.24,5.24,5.24,5.24,5
20140301|2014-01-23 03:00,23,5.1,5.1,4.98,5,45
20140301|2014-01-23 03:30,23,5.06,5.14,5.06,5.07,22
20140301|2014-01-23 04:00,23,5.04,5.04,5.03,5.03,12
20140301|2014-01-23 06:00,23,5.07,5.07,5.07,5.07,11
20140301|2014-01-23 06:30,23,5.09,5.09,5.09,5.09,25
20140301|2014-01-23 08:30,23,5.09,5.09,5.07,5.07,6
20140301|2014-01-23 10:30,23,5.08,5.08,5.03,5.03,10
20140301|2014-01-24 01:00,24,4.99,4.99,4.99,4.99,12
20140301|2014-01-24 01:30,24,4.95,4.95,4.95,4.95,22
20140301|2014-01-24 03:00,24,4.98,4.98,4.98,4.98,3
20140301|2014-01-24 03:30,24,4.96,4.96,4.95,4.95,8
20140301|2014-01-24 07:30,24,5.04,5.04,5.04,5.04,5
20140301|2014-01-24 08:00,24,5.1,5.1,5.1,5.1,15
20140301|2014-01-24 10:00,24,5.24,5.26,5.24,5.24,17
20140301|2014-01-24 10:30,24,5.25,5.29,5.25,5.29,42
20140301|2014-01-27 02:30,27,5.32,5.33,5.3,5.3,16
20140301|2014-01-27 04:00,27,5.34,5.34,5.34,5.34,5
20140301|2014-01-27 04:30,27,5.4,5.4,5.4,5.4,85
20140301|2014-01-27 07:00,27,5.44,5.44,5.42,5.42,20
20140301|2014-01-27 07:30,27,5.48,5.48,5.48,5.48,54
20140301|2014-01-27 08:00,27,5.42,5.46,5.4,5.46,21
20140301|2014-01-27 08:30,27,5.41,5.41,5.41,5.41,4
20140301|2014-01-27 09:30,27,5.41,5.41,5.41,5.41,5
20140301|2014-01-27 10:30,27,5.41,5.41,5.38,5.38,14
20140301|2014-01-28 01:00,28,5.5,5.65,5.4,5.4,22
20140301|2014-01-28 01:30,28,5.39,5.39,5.39,5.39,2
20140301|2014-01-28 02:00,28,5.45,5.45,5.45,5.45,2
20140301|2014-01-28 03:00,28,5.45,5.45,5.43,5.45,27
20140301|2014-01-28 03:30,28,5.45,5.45,5.45,5.45,6
20140301|2014-01-28 04:00,28,5.5,5.5,5.5,5.5,11
20140301|2014-01-28 04:30,28,5.51,5.51,5.51,5.51,50
20140301|2014-01-28 05:00,28,5.55,5.57,5.55,5.57,60
20140301|2014-01-28 06:30,28,5.58,5.58,5.56,5.56,18
20140301|2014-01-28 07:00,28,5.55,5.55,5.55,5.55,35
20140301|2014-01-28 07:30,28,5.52,5.52,5.52,5.52,5
20140301|2014-01-28 09:00,28,5.5,5.5,5.5,5.5,2
20140301|2014-01-28 10:30,28,5.53,5.53,5.52,5.52,14
20140301|2014-01-29 03:30,29,5.59,5.59,5.59,5.59,5
20140301|2014-01-29 04:00,29,5.5,5.5,5.5,5.5,10
20140301|2014-01-29 05:00,29,5.53,5.53,5.53,5.53,8
20140301|2014-01-29 05:30,29,5.5,5.5,5.5,5.5,32
20140301|2014-01-29 06:00,29,5.48,5.48,5.45,5.45,6
20140301|2014-01-29 06:30,29,5.48,5.48,5.48,5.48,8
20140301|2014-01-29 09:00,29,5.48,5.48,5.48,5.48,3
20140301|2014-01-29 10:30,29,5.53,5.53,5.49,5.49,19
20140301|2014-01-30 02:00,30,5.39,5.53,5.39,5.53,8
20140301|2014-01-30 04:00,30,5.62,5.62,5.62,5.62,16
20140301|2014-01-30 05:00,30,5.63,5.63,5.63,5.63,14
20140301|2014-01-30 05:30,30,5.66,5.66,5.66,5.66,43
20140301|2014-01-30 07:00,30,5.72,5.72,5.72,5.72,10
20140301|2014-01-30 08:00,30,5.72,5.72,5.7,5.7,5
20140301|2014-01-30 08:30,30,5.67,5.67,5.65,5.65,8
20140301|2014-01-30 09:00,30,5.64,5.64,5.62,5.62,24
20140301|2014-01-30 09:30,30,5.62,5.63,5.62,5.63,20
20140301|2014-01-30 10:00,30,5.64,5.69,5.64,5.68,34
20140301|2014-01-30 10:30,30,5.68,5.7,5.68,5.7,32
20140301|2014-01-31 02:30,31,5.66,5.67,5.65,5.67,14
20140301|2014-01-31 03:00,31,5.65,5.68,5.65,5.68,35
20140301|2014-01-31 03:30,31,5.68,5.68,5.68,5.68,21
20140301|2014-01-31 04:00,31,5.65,5.65,5.53,5.56,47
20140301|2014-01-31 04:30,31,5.5,5.5,5.5,5.5,9
20140301|2014-01-31 05:00,31,5.54,5.54,5.54,5.54,5
20140301|2014-01-31 09:00,31,5.54,5.54,5.54,5.54,1
20140301|2014-02-03 01:30,3,5.46,5.46,5.46,5.46,9
20140301|2014-02-03 02:00,3,5.46,5.46,5.46,5.46,1
20140301|2014-02-03 07:30,3,5.53,5.68,5.53,5.68,68
20140301|2014-02-03 08:00,3,5.73,5.8,5.73,5.79,70
20140301|2014-02-03 08:30,3,5.78,5.79,5.78,5.79,3
20140301|2014-02-03 09:00,3,5.8,5.8,5.8,5.8,51
20140301|2014-02-03 10:00,3,5.81,5.81,5.81,5.81,11
20140301|2014-02-03 10:30,3,5.84,5.84,5.84,5.84,16
20140301|2014-02-04 01:00,4,5.95,5.95,5.95,5.95,10
20140301|2014-02-04 04:30,4,5.87,5.87,5.87,5.87,17
20140301|2014-02-04 05:00,4,5.9,5.9,5.9,5.9,20
20140301|2014-02-04 05:30,4,5.9,5.9,5.9,5.9,25
20140301|2014-02-04 07:00,4,5.9,5.95,5.9,5.95,21
20140301|2014-02-04 08:00,4,5.92,5.92,5.86,5.86,25
20140301|2014-02-04 09:00,4,5.83,5.83,5.83,5.83,25
20140301|2014-02-05 03:30,5,6.09,6.09,6.09,6.09,2
20140301|2014-02-05 05:00,5,6,6,6,6,2
20140301|2014-02-05 08:30,5,6.04,6.05,6.04,6.05,70
20140301|2014-02-05 09:00,5,6.02,6.02,6.02,6.02,50
20140301|2014-02-05 09:30,5,6.01,6.01,6.01,6.01,1
20140301|2014-02-06 05:00,6,6.1,6.1,6.1,6.1,10
20140301|2014-02-06 05:30,6,6.25,6.25,6.25,6.25,10
20140301|2014-02-06 06:00,6,6.4,6.4,6.4,6.4,10
20140301|2014-02-06 06:30,6,6.45,6.45,6.45,6.45,1
20140301|2014-02-06 07:00,6,6.52,6.6,6.52,6.6,15
20140301|2014-02-06 07:30,6,6.53,6.53,6.53,6.53,10
20140301|2014-02-06 08:00,6,6.47,6.48,6.45,6.47,26
20140301|2014-02-06 08:30,6,6.47,6.47,6.47,6.47,21
20140301|2014-02-06 09:00,6,6.5,6.5,6.5,6.5,2
20140301|2014-02-06 09:30,6,6.5,6.5,6.5,6.5,8
20140301|2014-02-06 10:00,6,6.46,6.46,6.46,6.46,4
20140301|2014-02-07 02:30,7,6.55,6.55,6.55,6.55,3
20140301|2014-02-07 03:00,7,6.49,6.49,6.49,6.49,5
20140301|2014-02-07 04:00,7,6.5,6.5,6.5,6.5,5
20140301|2014-02-07 04:30,7,6.47,6.47,6.46,6.46,9
20140301|2014-02-07 07:00,7,6.46,6.46,6.46,6.46,24
20140301|2014-02-07 08:00,7,6.44,6.44,6.44,6.44,30
20140301|2014-02-07 09:30,7,6.53,6.55,6.53,6.55,7
20140301|2014-02-10 01:30,10,6.4,6.4,6.39,6.39,24
20140301|2014-02-10 02:30,10,6.35,6.35,6.35,6.35,15
20140301|2014-02-10 04:00,10,6.4,6.4,6.35,6.35,19
20140301|2014-02-10 05:00,10,6.33,6.33,6.33,6.33,20
20140301|2014-02-10 07:00,10,6.36,6.36,6.36,6.36,1
20140301|2014-02-10 08:00,10,6.39,6.43,6.39,6.43,24
20140301|2014-02-11 02:30,11,6.4,6.4,6.4,6.4,5
20140301|2014-02-11 04:30,11,6.36,6.36,6.36,6.36,1
20140301|2014-02-11 05:00,11,6.36,6.36,6.35,6.35,4
20140301|2014-02-11 05:30,11,6.35,6.35,6.35,6.35,2
20140301|2014-02-11 06:00,11,6.34,6.34,6.33,6.33,7
20140301|2014-02-11 07:30,11,6.36,6.36,6.36,6.36,5
20140301|2014-02-11 08:00,11,6.31,6.31,6.2,6.2,27
20140301|2014-02-11 08:30,11,6.22,6.22,6.19,6.19,40
20140301|2014-02-11 10:00,11,6.29,6.29,6.29,6.29,25
20140301|2014-02-12 04:00,12,6.4,6.4,6.4,6.4,2
20140301|2014-02-12 05:30,12,6.4,6.4,6.4,6.4,20
20140301|2014-02-12 06:30,12,6.43,6.43,6.42,6.42,8
20140301|2014-02-12 07:30,12,6.4,6.4,6.39,6.39,11
20140301|2014-02-12 08:00,12,6.37,6.37,6.35,6.35,5
20140301|2014-02-12 10:00,12,6.33,6.33,6.33,6.33,2
20140301|2014-02-13 01:30,13,6.27,6.27,6.27,6.27,10
20140301|2014-02-13 02:00,13,6.27,6.27,6.27,6.27,5
20140301|2014-02-13 02:30,13,6.27,6.27,6.27,6.27,12
20140301|2014-02-13 03:30,13,6.25,6.25,6.24,6.25,23
20140301|2014-02-13 04:00,13,6.25,6.25,6.24,6.24,9
20140301|2014-02-13 06:30,13,6.27,6.27,6.27,6.27,1
20140301|2014-02-13 07:00,13,6.26,6.26,6.26,6.26,2
20140301|2014-02-13 08:00,13,6.29,6.29,6.29,6.29,12
20140301|2014-02-13 09:00,13,6.29,6.29,6.29,6.29,7
20140301|2014-02-14 03:30,14,6.35,6.35,6.35,6.35,10
20140301|2014-02-14 07:00,14,6.45,6.45,6.45,6.45,12
20140301|2014-02-17 02:30,17,6.7,6.7,6.7,6.7,10
20140301|2014-02-17 06:30,17,6.7,6.7,6.7,6.7,15
20140301|2014-02-17 07:00,17,6.7,6.7,6.7,6.7,20
20140301|2014-02-17 09:30,17,6.75,6.75,6.75,6.75,10
20140301|2014-02-17 10:00,17,6.75,6.75,6.75,6.75,3
20140301|2014-02-17 10:30,17,6.8,6.8,6.8,6.8,3
20140301|2014-02-18 04:30,18,6.76,6.76,6.76,6.76,5
20140301|2014-02-18 05:00,18,6.76,6.76,6.76,6.76,5
20140301|2014-02-18 08:30,18,6.7,6.7,6.7,6.7,7
20140301|2014-02-18 09:30,18,6.75,6.75,6.75,6.75,25
20140301|2014-02-19 01:00,19,6.74,6.74,6.74,6.74,24
20140301|2014-02-19 03:30,19,6.7,6.7,6.7,6.7,5
20140301|2014-02-19 07:30,19,6.82,6.83,6.82,6.83,16
20140301|2014-02-19 08:00,19,6.82,6.9,6.82,6.9,28
20140301|2014-02-19 08:30,19,6.9,6.9,6.9,6.9,6
20140301|2014-02-19 09:00,19,6.89,6.9,6.89,6.89,10
20140301|2014-02-20 01:00,20,6.95,6.95,6.95,6.95,1
20140301|2014-02-20 02:00,20,6.95,6.95,6.92,6.92,23
20140301|2014-02-20 03:30,20,6.93,6.93,6.91,6.91,8
20140301|2014-02-20 04:00,20,6.95,6.95,6.95,6.95,11
20140301|2014-02-20 07:00,20,7,7,7,7,10
20140301|2014-02-20 07:30,20,6.99,6.99,6.98,6.98,15
20140301|2014-02-20 08:00,20,6.99,7,6.99,7,28
20140301|2014-02-20 09:00,20,6.98,6.98,6.98,6.98,10
20140301|2014-02-20 10:30,20,6.98,6.99,6.98,6.98,9
20140301|2014-02-21 01:30,21,6.93,6.93,6.93,6.93,5
20140301|2014-02-21 02:00,21,6.88,6.88,6.84,6.84,8
20140301|2014-02-21 03:30,21,6.89,6.89,6.89,6.89,6
20140301|2014-02-21 04:00,21,6.88,6.91,6.88,6.91,6
20140301|2014-02-21 06:30,21,6.96,6.97,6.96,6.97,20
20140301|2014-02-21 07:00,21,7.04,7.04,7.04,7.04,5
20140301|2014-02-21 08:30,21,7.03,7.03,7.03,7.03,6
20140301|2014-02-21 10:30,21,7.1,7.1,7.1,7.1,20
20140301|2014-02-24 03:00,24,7.17,7.19,7.13,7.13,34
20140301|2014-02-24 04:00,24,7.17,7.17,7.17,7.17,1
20140301|2014-02-24 04:30,24,7.12,7.12,7.09,7.09,13
20140301|2014-02-24 05:00,24,7.08,7.08,7.08,7.08,10
20140301|2014-02-24 06:00,24,7.1,7.1,7.1,7.1,2
20140301|2014-02-24 08:00,24,7.14,7.14,7.14,7.14,30
20140301|2014-02-24 08:30,24,7.1,7.1,7.1,7.1,5
20140301|2014-02-24 09:00,24,7.07,7.07,7,7,20
20140301|2014-02-24 09:30,24,6.97,6.97,6.95,6.95,17
20140301|2014-02-24 10:00,24,6.94,6.94,6.94,6.94,15
20140301|2014-02-25 01:00,25,6.92,6.92,6.87,6.88,15
20140301|2014-02-25 02:00,25,6.86,6.86,6.86,6.86,11
20140301|2014-02-25 02:30,25,6.86,6.86,6.85,6.85,30
20140301|2014-02-25 03:00,25,6.85,6.85,6.85,6.85,1
20140301|2014-02-25 03:30,25,6.87,6.9,6.87,6.9,22
20140301|2014-02-25 04:00,25,6.87,6.87,6.87,6.87,15
20140301|2014-02-25 04:30,25,6.84,6.84,6.84,6.84,20
20140301|2014-02-25 05:00,25,6.83,6.83,6.83,6.83,20
20140301|2014-02-25 06:00,25,6.82,6.82,6.82,6.82,5
20140301|2014-02-25 06:30,25,6.82,6.82,6.73,6.74,47
20140301|2014-02-25 07:00,25,6.74,6.81,6.74,6.81,27
20140301|2014-02-25 07:30,25,6.79,6.79,6.79,6.79,2
20140301|2014-02-25 08:00,25,6.77,6.77,6.77,6.77,20
20140301|2014-02-25 08:30,25,6.74,6.74,6.64,6.64,78
20140301|2014-02-25 09:00,25,6.64,6.64,6.49,6.49,53
20140301|2014-02-25 09:30,25,6.45,6.45,6.37,6.4,46
20140301|2014-02-25 10:00,25,6.45,6.45,6.29,6.29,28
20140301|2014-02-25 10:30,25,6.31,6.31,6.2,6.2,307
20140301|2014-02-26 01:00,26,6.33,6.33,6.33,6.33,11
20140301|2014-02-26 01:30,26,6.32,6.32,6.25,6.25,15
20140301|2014-02-26 02:00,26,6.12,6.18,6.12,6.18,12
20140301|2014-02-26 03:30,26,6.27,6.27,6.27,6.27,5
20140301|2014-02-26 04:00,26,6.24,6.24,6.21,6.22,51
20140301|2014-02-26 05:30,26,6.27,6.27,6.27,6.27,31
20140301|2014-02-26 06:00,26,6.3,6.32,6.3,6.32,10
20140301|2014-02-26 06:30,26,6.27,6.27,6.27,6.27,10
20140301|2014-02-26 07:30,26,6.34,6.34,6.34,6.34,25
20140301|2014-02-26 08:30,26,6.52,6.52,6.52,6.52,20
20140301|2014-02-27 02:30,27,6.56,6.56,6.56,6.56,5
20140301|2014-02-27 03:30,27,6.52,6.52,6.52,6.52,5
20140301|2014-02-27 04:00,27,6.45,6.45,6.45,6.45,1
20140301|2014-02-27 04:30,27,6.49,6.49,6.49,6.49,5
20140301|2014-02-27 05:00,27,6.47,6.5,6.47,6.5,35
20140301|2014-02-27 06:00,27,6.45,6.45,6.45,6.45,13
20140301|2014-02-27 07:30,27,6.33,6.33,6.33,6.33,10
20140301|2014-02-27 08:00,27,6.28,6.28,6.28,6.28,18
20140301|2014-02-27 08:30,27,6.34,6.36,6.34,6.36,10
20140301|2014-02-27 09:00,27,6.34,6.34,6.34,6.34,4
20140301|2014-02-27 10:00,27,6.47,6.49,6.47,6.49,40
20140301|2014-02-27 10:30,27,6.5,6.5,6.5,6.5,15
20140301|2014-02-28 03:00,28,6.84,6.88,6.84,6.85,91
20140301|2014-02-28 03:30,28,6.83,6.83,6.83,6.83,8
20140301|2014-02-28 04:00,28,6.92,6.92,6.92,6.92,10
20140301|2014-02-28 07:30,28,7,7,7,7,5
20140301|2014-02-28 08:00,28,7,7,7,7,10
20140301|2014-02-28 10:30,28,7.06,7.1,7.06,7.09,42
20140301|2014-03-03 01:30,3,7.28,7.28,7.28,7.28,1
20140301|2014-03-03 05:00,3,6.97,6.97,6.9,6.9,3
20140301|2014-03-03 05:30,3,6.94,6.94,6.94,6.94,1
20140301|2014-03-03 06:00,3,6.94,6.94,6.94,6.94,41
20140301|2014-03-03 08:30,3,6.92,6.92,6.9,6.9,34
20140301|2014-03-03 10:30,3,6.6,6.6,6.6,6.6,5
20140301|2014-03-04 01:00,4,6.75,6.75,6.75,6.75,10
20140301|2014-03-04 04:30,4,6.56,6.56,6.54,6.54,45
20140301|2014-03-04 05:00,4,6.36,6.36,6.36,6.36,1
20140301|2014-03-04 05:30,4,6.4,6.4,6.3,6.33,30
20140301|2014-03-04 06:00,4,6.36,6.36,6.36,6.36,3
20140301|2014-03-04 06:30,4,6.36,6.53,6.36,6.53,4
20140301|2014-03-04 07:30,4,6.55,6.55,6.55,6.55,10
20140301|2014-03-04 08:00,4,6.56,6.72,6.56,6.72,63
20140301|2014-03-04 09:00,4,6.7,6.71,6.7,6.71,20
20140301|2014-03-04 09:30,4,6.75,6.81,6.75,6.81,20
20140301|2014-03-04 10:30,4,6.78,6.8,6.78,6.8,20
20140301|2014-03-05 02:30,5,6.93,6.93,6.93,6.93,10
20140301|2014-03-05 03:00,5,6.94,6.94,6.94,6.94,10
20140301|2014-03-05 04:00,5,6.9,6.9,6.9,6.9,30
20140301|2014-03-05 05:30,5,6.9,6.91,6.9,6.91,19
20140301|2014-03-05 06:30,5,6.9,6.9,6.9,6.9,10
20140301|2014-03-05 09:30,5,6.71,6.71,6.64,6.68,20
20140301|2014-03-06 01:00,6,6.71,6.72,6.71,6.72,4
20140301|2014-03-06 06:30,6,6.71,6.71,6.71,6.71,20
20140301|2014-03-06 07:00,6,6.71,6.71,6.71,6.71,40
20140301|2014-03-06 08:00,6,6.78,6.78,6.78,6.78,3
20140301|2014-03-06 10:30,6,6.79,6.79,6.79,6.79,4
20140301|2014-03-07 02:00,7,6.82,6.82,6.82,6.82,15
20140301|2014-03-07 02:30,7,6.76,6.76,6.76,6.76,40
20140301|2014-03-07 03:30,7,6.74,6.74,6.74,6.74,4
20140301|2014-03-07 04:00,7,6.72,6.78,6.72,6.78,10
20140301|2014-03-07 05:00,7,6.8,6.8,6.8,6.8,10
20140301|2014-03-07 05:30,7,6.78,6.78,6.78,6.78,5
20140301|2014-03-07 06:00,7,6.78,6.81,6.78,6.81,15
20140301|2014-03-07 06:30,7,6.79,6.88,6.79,6.88,38
20140301|2014-03-07 07:00,7,6.93,6.97,6.93,6.97,25
20140301|2014-03-07 08:00,7,6.94,6.94,6.93,6.93,15
20140301|2014-03-07 10:30,7,6.9,6.9,6.9,6.9,2
20140301|2014-03-10 04:00,10,6.96,6.96,6.96,6.96,23
20140301|2014-03-10 04:30,10,6.96,6.96,6.92,6.92,127
20140301|2014-03-10 05:00,10,6.97,6.97,6.97,6.97,50
20140301|2014-03-10 05:30,10,6.96,6.96,6.96,6.96,28
20140301|2014-03-10 06:00,10,6.96,6.96,6.93,6.93,17
20140301|2014-03-10 06:30,10,6.94,6.94,6.94,6.94,57
20140301|2014-03-10 07:30,10,6.95,6.95,6.95,6.95,2
20140301|2014-03-10 08:30,10,6.85,6.85,6.85,6.85,1
20140301|2014-03-10 09:30,10,6.84,6.85,6.84,6.85,11
20140301|2014-03-10 10:00,10,6.87,6.87,6.87,6.87,4
20140301|2014-03-10 11:30,10,6.89,6.89,6.89,6.89,5
20140301|2014-03-11 03:00,11,6.77,6.77,6.77,6.77,10
20140301|2014-03-11 05:00,11,6.83,6.83,6.83,6.83,30
20140301|2014-03-11 06:00,11,6.82,6.82,6.82,6.82,15
20140301|2014-03-11 06:30,11,6.81,6.81,6.81,6.81,20
20140301|2014-03-11 07:00,11,6.73,6.77,6.73,6.77,20
20140301|2014-03-11 07:30,11,6.82,6.82,6.82,6.82,10
20140301|2014-03-11 08:00,11,6.82,6.83,6.82,6.83,390
20140301|2014-03-11 10:30,11,6.84,6.84,6.84,6.84,10
20140301|2014-03-11 11:00,11,6.89,6.89,6.89,6.89,10
20140301|2014-03-12 05:00,12,6.73,6.73,6.73,6.73,14
20140301|2014-03-12 05:30,12,6.64,6.64,6.54,6.54,63
20140301|2014-03-12 06:00,12,6.54,6.56,6.42,6.5,98
20140301|2014-03-12 06:30,12,6.48,6.49,6.46,6.46,45
20140301|2014-03-12 07:00,12,6.45,6.45,6.38,6.38,37
20140301|2014-03-12 07:30,12,6.42,6.54,6.42,6.54,19
20140301|2014-03-12 08:00,12,6.48,6.48,6.48,6.48,5
20140301|2014-03-12 11:00,12,6.53,6.53,6.51,6.53,105
20140301|2014-03-12 11:30,12,6.49,6.5,6.45,6.45,114
20140301|2014-03-13 03:30,13,6.45,6.45,6.45,6.45,2
20140301|2014-03-13 04:30,13,6.48,6.53,6.48,6.53,87
20140301|2014-03-13 07:30,13,6.48,6.48,6.48,6.48,6
20140301|2014-03-13 09:00,13,6.51,6.51,6.5,6.51,12
20140301|2014-03-13 09:30,13,6.49,6.49,6.49,6.49,1
20140301|2014-03-13 10:00,13,6.46,6.46,6.46,6.46,5
20140301|2014-03-13 10:30,13,6.35,6.35,6.32,6.32,20
20140301|2014-03-13 11:00,13,6.35,6.35,6.33,6.34,55
20140301|2014-03-14 04:00,14,6.35,6.35,6.33,6.33,25
20140301|2014-03-14 05:00,14,6.3,6.3,6.3,6.3,36
20140301|2014-03-14 05:30,14,6.29,6.3,6.29,6.3,14
20140301|2014-03-14 06:30,14,6.29,6.29,6.28,6.28,11
20140301|2014-03-14 07:00,14,6.26,6.26,6.23,6.23,107
20140301|2014-03-14 07:30,14,6.2,6.22,6.18,6.22,191
20140301|2014-03-14 09:00,14,6.31,6.31,6.31,6.31,15
20140301|2014-03-14 09:30,14,6.3,6.3,6.28,6.28,54
20140301|2014-03-14 10:00,14,6.23,6.23,6.22,6.23,57
20140301|2014-03-14 10:30,14,6.23,6.26,6.23,6.26,35
20140301|2014-03-14 11:00,14,6.26,6.26,6.25,6.25,110
20140301|2014-03-14 11:30,14,6.26,6.26,6.26,6.26,5
20140301|2014-03-17 03:30,17,6.18,6.18,6.18,6.18,1
20140301|2014-03-17 04:30,17,6.13,6.13,6.13,6.13,10
20140301|2014-03-17 05:00,17,6.19,6.2,6.19,6.2,15
20140301|2014-03-17 05:30,17,6.2,6.2,6.16,6.16,2
20140301|2014-03-17 07:00,17,6.09,6.09,5.95,5.95,9
20140301|2014-03-17 07:30,17,5.95,5.95,5.68,5.68,22
20140301|2014-03-17 08:00,17,5.83,5.83,5.75,5.75,16
20140301|2014-03-17 08:30,17,5.87,5.93,5.87,5.93,13
20140301|2014-03-17 09:00,17,5.94,5.94,5.94,5.94,15
20140301|2014-03-17 09:30,17,5.97,5.97,5.97,5.97,2
20140301|2014-03-18 03:00,18,5.88,5.88,5.88,5.88,5
20140301|2014-03-18 03:30,18,5.97,5.97,5.97,5.97,5
20140301|2014-03-18 04:00,18,6.01,6.03,6.01,6.03,15
20140301|2014-03-18 05:00,18,5.99,5.99,5.99,5.99,30
20140301|2014-03-18 07:00,18,5.73,5.73,5.66,5.66,56
20140301|2014-03-18 08:30,18,5.73,5.73,5.73,5.73,5
20140301|2014-03-18 11:00,18,5.74,5.74,5.74,5.74,5
20140301|2014-03-18 11:30,18,5.75,5.75,5.75,5.75,19
20140301|2014-03-19 04:30,19,5.79,5.79,5.79,5.79,10
20140301|2014-03-19 05:00,19,5.81,5.87,5.81,5.87,9
20140301|2014-03-19 05:30,19,5.89,5.89,5.89,5.89,50
20140301|2014-03-19 06:00,19,5.94,5.94,5.94,5.94,1
20140301|2014-03-19 07:30,19,5.96,5.97,5.96,5.97,42
20140301|2014-03-19 08:00,19,5.99,5.99,5.99,5.99,1
20140301|2014-03-19 09:00,19,5.96,5.96,5.96,5.96,25
20140301|2014-03-19 09:30,19,6.03,6.04,6,6,69
20140301|2014-03-19 10:30,19,6,6,6,6,40
20140301|2014-03-19 11:30,19,6,6,6,6,5
20140301|2014-03-20 04:30,20,5.94,5.94,5.94,5.94,2
20140301|2014-03-20 05:00,20,6.01,6.03,6.01,6.03,58
20140301|2014-03-20 06:00,20,6.03,6.08,6.03,6.08,204
20140301|2014-03-20 07:00,20,6.11,6.12,6.07,6.07,8
20140301|2014-03-20 07:30,20,6.05,6.05,6.05,6.05,10
20140301|2014-03-20 09:00,20,6.05,6.05,6.05,6.05,12
20140301|2014-03-20 11:30,20,6.05,6.05,6.05,6.05,8
20140301|2014-03-21 05:00,21,6.09,6.11,6.09,6.11,40
20140301|2014-03-21 07:00,21,6.08,6.09,6.08,6.09,30
20140301|2014-03-21 07:30,21,6.09,6.1,6.08,6.08,19
20140301|2014-03-21 08:30,21,6.07,6.07,6.05,6.05,10
20140301|2014-03-21 09:30,21,6.09,6.11,6.09,6.11,35
20140301|2014-03-21 11:00,21,6.16,6.16,6.16,6.16,15
20140301|2014-03-24 03:00,24,6.12,6.12,6.12,6.12,10
20140301|2014-03-24 06:00,24,6.09,6.09,6.09,6.09,20
20140301|2014-03-24 08:00,24,6.02,6.02,6,6,12
20140301|2014-03-24 09:30,24,6.01,6.01,6.01,6.01,10
20140301|2014-03-24 10:30,24,5.98,5.98,5.92,5.92,12
20140301|2014-03-24 11:00,24,5.92,5.97,5.92,5.97,10
20140301|2014-03-24 11:30,24,5.92,5.92,5.82,5.84,136
20140301|2014-03-25 06:00,25,5.84,5.9,5.84,5.9,56
20140301|2014-03-25 06:30,25,5.86,5.86,5.86,5.86,20
20140301|2014-03-25 07:00,25,5.85,5.86,5.85,5.86,30
20140301|2014-03-25 07:30,25,5.92,5.92,5.92,5.92,15
20140301|2014-03-25 08:30,25,5.96,5.96,5.94,5.94,19
20140301|2014-03-25 09:00,25,5.95,5.95,5.95,5.95,17
20140301|2014-03-25 09:30,25,5.95,5.96,5.95,5.96,9
20140301|2014-03-25 10:00,25,5.92,5.92,5.92,5.92,5
20140301|2014-03-25 11:00,25,5.79,5.79,5.79,5.79,17
20140301|2014-03-25 11:30,25,5.83,5.86,5.83,5.85,89
20140301|2014-03-26 02:30,26,5.84,5.84,5.84,5.84,1
20140301|2014-03-26 04:30,26,5.8,5.8,5.8,5.8,20
20140301|2014-03-26 05:00,26,5.82,5.83,5.82,5.83,29
20140301|2014-03-26 06:30,26,5.88,5.88,5.86,5.86,15
20140301|2014-03-26 07:00,26,5.88,5.88,5.88,5.88,11
20140301|2014-03-26 07:30,26,5.86,5.86,5.86,5.86,6
20140301|2014-03-26 09:00,26,5.87,5.87,5.87,5.87,5
20140301|2014-03-26 09:30,26,5.82,5.82,5.79,5.79,14
20140301|2014-03-26 10:00,26,5.8,5.81,5.8,5.8,17
20140301|2014-03-26 11:30,26,5.79,5.82,5.79,5.82,15
20140301|2014-03-27 02:30,27,5.74,5.74,5.48,5.57,47
20140301|2014-03-27 03:00,27,5.54,5.54,5.39,5.45,92
20140301|2014-03-27 03:30,27,5.45,5.45,5.41,5.45,9
20140301|2014-03-27 04:30,27,5.44,5.44,5.39,5.39,43
20140301|2014-03-27 05:00,27,5.24,5.33,5.24,5.3,27
20140301|2014-03-27 06:30,27,5.25,5.25,5.25,5.25,2
20140301|2014-03-27 07:00,27,5.16,5.16,5.16,5.16,1
20140301|2014-03-27 07:30,27,5.2,5.2,5.2,5.2,1
20140301|2014-03-27 10:00,27,5.32,5.32,5.32,5.32,3
20140301|2014-03-27 11:00,27,5.25,5.27,5.25,5.27,55
20140301|2014-03-28 03:00,28,5.1,5.1,5.1,5.1,10
20140301|2014-03-28 04:00,28,5.09,5.09,5.09,5.09,2
20140301|2014-03-28 05:00,28,5.1,5.12,5.1,5.11,90
20140301|2014-03-28 05:30,28,5.09,5.09,4.6,4.6,211
20140301|2014-03-28 06:00,28,4.81,4.87,4.74,4.74,25
20140301|2014-03-28 06:30,28,4.65,4.65,4.45,4.45,53
20140301|2014-03-28 07:00,28,4.4,4.4,3.98,4.18,159
20140301|2014-03-28 07:30,28,4.3,4.3,4.23,4.24,62
20140301|2014-03-28 08:00,28,4.3,4.3,4.3,4.3,1
20140301|2014-03-28 09:00,28,4.54,4.54,4.49,4.5,40
20140301|2014-03-28 09:30,28,4.42,4.42,4.42,4.42,8
20140301|2014-03-28 10:00,28,4.39,4.48,4.39,4.48,76
20140301|2014-03-28 10:30,28,4.44,4.45,4.42,4.45,120
20140301|2014-03-28 11:30,28,4.34,4.34,4.32,4.34,47
20140301|2014-03-31 02:00,31,4.29,4.29,3.97,4,24
20140301|2014-03-31 02:30,31,4.04,4.22,4.03,4.22,43
20140301|2014-03-31 03:00,31,4.22,4.29,4.22,4.28,85
20140301|2014-03-31 03:30,31,4.32,4.33,4.24,4.24,25
20140301|2014-03-31 04:00,31,4.22,4.22,4.22,4.22,54
20140301|2014-03-31 04:30,31,4.22,4.28,4.22,4.28,10
20140301|2014-03-31 05:00,31,4.29,4.32,4.29,4.32,60
20140301|2014-03-31 06:00,31,4.24,4.24,4.24,4.24,1
20140301|2014-03-31 06:30,31,4.25,4.25,4.25,4.25,9
20140301|2014-03-31 07:30,31,4.29,4.32,4.29,4.32,325
20140301|2014-03-31 08:00,31,4.32,4.51,4.32,4.51,144
20140301|2014-03-31 08:30,31,4.51,4.58,4.51,4.58,41
20140301|2014-03-31 09:00,31,4.5,4.5,4.5,4.5,52
20140301|2014-03-31 09:30,31,4.54,4.68,4.54,4.68,85
20140301|2014-03-31 10:00,31,4.61,4.61,4.61,4.61,4
20140301|2014-03-31 10:30,31,4.58,4.67,4.56,4.63,111
20140401|2014-02-03 08:00,3,5.72,5.72,5.72,5.72,10
20140401|2014-02-20 03:00,20,6.94,6.94,6.94,6.94,50
20140401|2014-02-24 08:00,24,7.06,7.06,7.06,7.06,10
20140401|2014-02-26 04:00,26,6.22,6.22,6.22,6.22,10
20140401|2014-03-28 06:00,28,4.82,4.82,4.82,4.82,10
20140401|2014-03-28 06:30,28,4.59,4.59,4.59,4.59,22
20140401|2014-03-31 08:00,31,4.45,4.45,4.45,4.45,50
20140401|2014-04-01 02:30,1,4.66,4.66,4.66,4.66,25
20140401|2014-04-01 03:00,1,4.96,4.96,4.96,4.96,20
20140401|2014-04-01 06:00,1,5.09,5.15,5.09,5.15,70
20140401|2014-04-01 06:30,1,5.15,5.15,5.15,5.15,5
20140401|2014-04-01 09:00,1,5.07,5.08,5.07,5.08,25
20140401|2014-04-02 03:30,2,4.89,4.89,4.89,4.89,20
20140401|2014-04-02 05:00,2,4.85,4.85,4.85,4.85,50
20140401|2014-04-02 06:30,2,4.74,4.74,4.74,4.74,9
20140401|2014-04-02 10:30,2,4.75,4.82,4.75,4.82,80
20140401|2014-04-03 01:30,3,4.77,4.77,4.77,4.77,10
20140401|2014-04-03 03:00,3,4.55,4.55,4.55,4.55,9
20140401|2014-04-03 04:00,3,4.65,4.65,4.65,4.65,10
20140401|2014-04-03 05:00,3,4.65,4.65,4.65,4.65,20
20140401|2014-04-03 05:30,3,4.65,4.65,4.65,4.65,20
20140401|2014-04-03 06:00,3,4.65,4.65,4.65,4.65,30
20140401|2014-04-03 08:30,3,4.7,4.7,4.7,4.7,38
20140401|2014-04-03 09:00,3,4.78,4.8,4.78,4.8,98
20140401|2014-04-03 10:00,3,4.83,4.83,4.83,4.83,5
20140401|2014-04-03 10:30,3,4.83,4.84,4.82,4.84,145
20140401|2014-04-04 02:00,4,4.81,4.81,4.81,4.81,5
20140401|2014-04-04 04:00,4,4.74,4.74,4.74,4.74,50
20140401|2014-04-04 04:30,4,4.78,4.8,4.78,4.8,60
20140401|2014-04-04 05:30,4,4.8,4.8,4.8,4.8,9
20140401|2014-04-04 06:00,4,4.8,4.8,4.8,4.8,1
20140401|2014-04-04 07:30,4,4.6,4.69,4.6,4.69,11
20140401|2014-04-04 08:00,4,4.67,4.67,4.65,4.65,233
20140401|2014-04-04 08:30,4,4.61,4.66,4.61,4.64,39
20140401|2014-04-04 09:30,4,4.65,4.65,4.62,4.62,140
20140401|2014-04-07 01:30,7,4.66,4.7,4.66,4.7,97
20140401|2014-04-07 03:30,7,4.7,4.7,4.7,4.7,40
20140401|2014-04-07 04:00,7,4.7,4.7,4.7,4.7,60
20140401|2014-04-07 07:30,7,4.85,4.85,4.85,4.85,50
20140401|2014-04-07 08:00,7,4.9,4.9,4.9,4.9,10
20140401|2014-04-07 10:30,7,4.94,4.95,4.94,4.95,100
20140401|2014-04-08 07:30,8,5.05,5.05,5.05,5.05,150
20140401|2014-04-08 09:30,8,4.97,4.97,4.9,4.9,22
20140401|2014-04-08 10:30,8,4.86,4.86,4.86,4.86,40
20140401|2014-04-09 04:00,9,4.86,4.87,4.86,4.87,20
20140401|2014-04-09 05:00,9,4.85,4.85,4.85,4.85,142
20140401|2014-04-09 06:00,9,4.86,4.86,4.86,4.86,50
20140401|2014-04-09 06:30,9,4.95,4.95,4.95,4.95,35
20140401|2014-04-09 07:00,9,4.97,4.98,4.96,4.98,47
20140401|2014-04-09 07:30,9,4.97,4.97,4.97,4.97,30
20140401|2014-04-09 08:00,9,4.96,4.96,4.96,4.96,30
20140401|2014-04-09 08:30,9,4.94,4.94,4.94,4.94,5
20140401|2014-04-09 10:30,9,4.93,4.93,4.93,4.93,10
20140401|2014-04-10 02:00,10,4.93,4.93,4.93,4.93,30
20140401|2014-04-10 03:30,10,4.96,4.96,4.96,4.96,110
20140401|2014-04-10 04:00,10,4.96,4.97,4.96,4.97,30
20140401|2014-04-10 04:30,10,4.98,4.98,4.98,4.98,20
20140401|2014-04-10 08:00,10,5.04,5.04,5.04,5.04,10
20140401|2014-04-10 09:30,10,5.08,5.08,5.08,5.08,20
20140401|2014-04-10 10:00,10,5.08,5.08,5.08,5.08,10
20140401|2014-04-10 10:30,10,5.08,5.08,5.08,5.08,15
20140401|2014-04-11 02:30,11,5.35,5.35,5.35,5.35,9
20140401|2014-04-11 04:00,11,5.27,5.27,5.27,5.27,30
20140401|2014-04-11 05:30,11,5.25,5.25,5.25,5.25,10
20140401|2014-04-11 08:30,11,5.24,5.24,5.24,5.24,20
20140401|2014-04-11 09:00,11,5.24,5.25,5.24,5.25,34
20140401|2014-04-15 03:00,15,5.2,5.23,5.2,5.23,40
20140401|2014-04-15 03:30,15,5.21,5.21,5.21,5.21,20
20140401|2014-04-15 04:00,15,5.21,5.31,5.21,5.31,80
20140401|2014-04-15 04:30,15,5.4,5.41,5.39,5.4,141
20140401|2014-04-15 05:00,15,5.41,5.41,5.4,5.4,50
20140401|2014-04-15 05:30,15,5.4,5.4,5.4,5.4,30
20140401|2014-04-15 09:00,15,5.42,5.48,5.42,5.48,60
20140401|2014-04-15 09:30,15,5.47,5.5,5.47,5.5,170
20140401|2014-04-15 10:00,15,5.56,5.56,5.54,5.54,7
20140401|2014-04-16 02:00,16,5.49,5.49,5.49,5.49,8
20140401|2014-04-16 04:30,16,5.55,5.56,5.55,5.56,24
20140401|2014-04-16 05:30,16,5.56,5.57,5.56,5.57,59
20140401|2014-04-16 06:30,16,5.55,5.55,5.55,5.55,30
20140401|2014-04-16 07:30,16,5.49,5.49,5.49,5.49,1
20140401|2014-04-16 08:00,16,5.4,5.4,5.4,5.4,11
20140401|2014-04-16 08:30,16,5.41,5.41,5.41,5.41,1
20140401|2014-04-16 09:30,16,5.45,5.45,5.45,5.45,20
20140401|2014-04-17 02:00,17,5.4,5.4,5.4,5.4,30
20140401|2014-04-17 02:30,17,5.4,5.4,5.4,5.4,20
20140401|2014-04-17 05:00,17,5.49,5.49,5.49,5.49,100
20140401|2014-04-17 05:30,17,5.51,5.51,5.51,5.51,50
20140401|2014-04-22 01:30,22,5.68,5.68,5.68,5.68,15
20140401|2014-04-22 04:00,22,5.58,5.62,5.58,5.62,78
20140401|2014-04-23 01:30,23,5.64,5.64,5.56,5.56,3
20140401|2014-04-23 03:30,23,5.68,5.68,5.68,5.68,9
20140401|2014-04-23 04:00,23,5.64,5.64,5.64,5.64,5
20140401|2014-04-23 04:30,23,5.65,5.65,5.65,5.65,2
20140401|2014-04-23 05:30,23,5.67,5.68,5.67,5.68,120
20140401|2014-04-23 08:30,23,5.66,5.66,5.66,5.66,10
20140401|2014-04-23 09:00,23,5.66,5.66,5.66,5.66,125
20140401|2014-04-24 04:00,24,5.74,5.74,5.74,5.74,18
20140401|2014-04-24 05:00,24,5.74,5.74,5.74,5.74,3
20140401|2014-04-24 06:00,24,5.71,5.72,5.7,5.72,16
20140401|2014-04-24 07:00,24,5.71,5.73,5.71,5.73,46
20140401|2014-04-24 08:30,24,5.7,5.73,5.7,5.73,72
20140401|2014-04-24 09:00,24,5.73,5.73,5.73,5.73,60
20140401|2014-04-25 02:30,25,5.6,5.6,5.47,5.59,10
20140401|2014-04-25 03:00,25,5.48,5.48,5.48,5.48,1
20140401|2014-04-25 04:30,25,5.17,5.3,5.17,5.29,11
20140401|2014-04-25 05:00,25,5.3,5.3,5.3,5.3,1
20140401|2014-04-25 06:00,25,5.38,5.38,5.37,5.37,2
20140401|2014-04-25 06:30,25,5.38,5.38,5.38,5.38,1
20140401|2014-04-25 08:00,25,5.43,5.43,5.43,5.43,1
20140401|2014-04-25 08:30,25,5.44,5.44,5.4,5.4,6
20140401|2014-04-25 09:00,25,5.29,5.32,5.26,5.32,4
20140401|2014-04-25 09:30,25,5.32,5.32,5.27,5.27,5
20140401|2014-04-25 10:00,25,5.22,5.22,5.14,5.14,4
20140401|2014-04-25 10:30,25,5.01,5.05,5.01,5.02,33
20140401|2014-04-28 01:30,28,5.22,5.22,5.22,5.22,7
20140401|2014-04-28 03:00,28,5.18,5.18,5.18,5.18,21
20140401|2014-04-28 03:30,28,5.21,5.21,5.21,5.21,23
20140401|2014-04-28 04:00,28,5.17,5.17,5.17,5.17,9
20140401|2014-04-28 05:00,28,5.13,5.13,5.13,5.13,10
20140401|2014-04-28 05:30,28,5.05,5.05,5.05,5.05,3
20140401|2014-04-28 07:30,28,5.11,5.12,5.11,5.12,50
20140401|2014-04-28 08:00,28,5.15,5.15,5.15,5.15,80
20140401|2014-04-28 09:00,28,5.17,5.18,5.17,5.18,46
20140401|2014-04-28 09:30,28,5.2,5.2,5.2,5.2,17
20140401|2014-04-28 10:30,28,5.2,5.2,5.2,5.2,50
20140501|2014-03-14 03:00,14,6.41,6.41,6.41,6.41,10
20140501|2014-04-15 09:00,15,5.49,5.5,5.49,5.5,7
20140501|2014-04-25 09:00,25,5.33,5.33,5.33,5.33,1
20140501|2014-04-29 02:00,29,5.27,5.27,5.27,5.27,100
20140501|2014-04-29 02:30,29,5.27,5.27,5.27,5.27,1
20140501|2014-04-29 03:30,29,5.32,5.33,5.32,5.33,200
20140501|2014-04-29 05:00,29,5.37,5.38,5.37,5.38,74
20140501|2014-04-29 10:00,29,5.4,5.4,5.4,5.4,20
20140501|2014-04-29 10:30,29,5.4,5.41,5.4,5.41,70
20140501|2014-04-30 01:30,30,5.45,5.45,5.45,5.45,1
20140501|2014-04-30 04:00,30,5.38,5.38,5.38,5.38,25
20140501|2014-04-30 05:00,30,5.45,5.45,5.45,5.45,55
20140501|2014-04-30 07:00,30,5.38,5.38,5.38,5.38,20
20140501|2014-04-30 08:30,30,5.32,5.33,5.29,5.29,52
20140501|2014-04-30 09:00,30,5.3,5.3,5.3,5.3,10
20140501|2014-04-30 09:30,30,5.32,5.32,5.32,5.32,1
20140501|2014-04-30 10:00,30,5.33,5.35,5.33,5.35,58
20140501|2014-04-30 10:30,30,5.4,5.4,5.4,5.4,30
20140501|2014-05-01 09:30,1,5.37,5.37,5.36,5.36,3
20140501|2014-05-02 06:00,2,5.13,5.13,5.13,5.13,3
20140501|2014-05-02 09:00,2,5.19,5.19,5.19,5.19,20
20140501|2014-05-05 02:30,5,5.16,5.17,5.16,5.17,9
20140501|2014-05-05 04:30,5,5.15,5.15,5.15,5.15,30
20140501|2014-05-05 05:00,5,5.2,5.2,5.2,5.2,11
20140501|2014-05-05 05:30,5,5.27,5.27,5.27,5.27,5
20140501|2014-05-05 06:00,5,5.24,5.24,5.24,5.24,21
20140501|2014-05-05 07:30,5,5.28,5.28,5.28,5.28,50
20140501|2014-05-05 08:00,5,5.28,5.28,5.28,5.28,32
20140501|2014-05-05 10:00,5,5.21,5.21,5.2,5.2,26
20140501|2014-05-05 10:30,5,5.2,5.22,5.2,5.2,27
20140501|2014-05-06 02:30,6,5.24,5.29,5.24,5.29,6
20140501|2014-05-06 03:30,6,5.24,5.25,5.24,5.25,125
20140501|2014-05-06 04:00,6,5.25,5.25,5.25,5.25,25
20140501|2014-05-06 04:30,6,5.26,5.26,5.26,5.26,50
20140501|2014-05-06 05:30,6,5.24,5.27,5.24,5.27,168
20140501|2014-05-06 06:30,6,5.29,5.3,5.29,5.3,75
20140501|2014-05-06 09:00,6,5.25,5.28,5.25,5.28,60
20140501|2014-05-06 09:30,6,5.26,5.26,5.25,5.25,100
20140501|2014-05-07 05:00,7,5.25,5.25,5.25,5.25,10
20140501|2014-05-07 09:30,7,5.14,5.14,5.14,5.14,80
20140501|2014-05-08 04:00,8,5.1,5.1,5.1,5.1,13
20140501|2014-05-08 04:30,8,5.1,5.1,5.07,5.07,184
20140501|2014-05-08 05:00,8,5.11,5.11,5.11,5.11,1
20140501|2014-05-08 05:30,8,5.11,5.11,5.11,5.11,49
20140501|2014-05-08 06:00,8,5.12,5.12,5.12,5.12,5
20140501|2014-05-08 08:00,8,5.14,5.14,5.14,5.14,12
20140501|2014-05-08 09:00,8,5.15,5.15,5.15,5.15,30
20140501|2014-05-08 09:30,8,5.14,5.15,5.14,5.15,27
20140501|2014-05-08 10:00,8,5.13,5.13,5.13,5.13,4
20140501|2014-05-08 10:30,8,5.12,5.12,5.12,5.12,20
20140501|2014-05-09 02:30,9,5.14,5.14,5.14,5.14,40
20140501|2014-05-09 03:00,9,5.14,5.14,5.14,5.14,60
20140501|2014-05-09 03:30,9,5.14,5.14,5.14,5.14,4
20140501|2014-05-09 04:30,9,5.16,5.16,5.16,5.16,180
20140501|2014-05-09 05:00,9,5.16,5.16,5.15,5.16,73
20140501|2014-05-09 07:00,9,5.15,5.15,5.15,5.15,100
20140501|2014-05-09 08:30,9,5.17,5.17,5.17,5.17,5
20140501|2014-05-12 06:00,12,5.3,5.3,5.3,5.3,40
20140501|2014-05-12 08:30,12,5.28,5.3,5.28,5.3,110
20140501|2014-05-12 10:30,12,5.3,5.3,5.3,5.3,85
20140501|2014-05-13 06:30,13,5.28,5.28,5.28,5.28,5
20140501|2014-05-13 08:30,13,5.28,5.28,5.28,5.28,40
20140501|2014-05-13 10:00,13,5.28,5.28,5.28,5.28,10
20140501|2014-05-14 05:30,14,5.26,5.26,5.26,5.26,10
20140501|2014-05-14 09:30,14,5.27,5.27,5.27,5.27,15
20140501|2014-05-14 10:30,14,5.13,5.13,5.13,5.13,7
20140501|2014-05-15 01:00,15,4.97,4.97,4.9,4.9,27
20140501|2014-05-15 02:00,15,4.84,4.84,4.84,4.84,40
20140501|2014-05-15 02:30,15,4.78,4.78,4.78,4.78,1
20140501|2014-05-15 03:30,15,4.76,4.76,4.71,4.71,37
20140501|2014-05-15 04:30,15,4.74,4.74,4.74,4.74,10
20140501|2014-05-15 05:00,15,4.67,4.67,4.67,4.67,40
20140501|2014-05-15 06:00,15,4.71,4.71,4.71,4.71,50
20140501|2014-05-15 06:30,15,4.76,4.76,4.75,4.76,10
20140501|2014-05-15 08:00,15,4.79,4.79,4.79,4.79,2
20140501|2014-05-15 08:30,15,4.8,4.82,4.8,4.82,20
20140501|2014-05-15 09:00,15,4.8,4.83,4.8,4.82,37
20140501|2014-05-16 04:00,16,4.75,4.75,4.75,4.75,10
20140501|2014-05-16 06:30,16,4.77,4.77,4.77,4.77,10
20140501|2014-05-16 07:00,16,4.77,4.8,4.77,4.8,23
20140501|2014-05-16 07:30,16,4.8,4.82,4.8,4.82,19
20140501|2014-05-19 02:00,19,4.75,4.75,4.75,4.75,3
20140501|2014-05-19 02:30,19,4.74,4.75,4.74,4.75,8
20140501|2014-05-19 03:00,19,4.72,4.72,4.65,4.65,13
20140501|2014-05-19 04:00,19,4.63,4.64,4.63,4.64,57
20140501|2014-05-19 04:30,19,4.65,4.67,4.65,4.67,67
20140501|2014-05-19 05:30,19,4.64,4.64,4.64,4.64,13
20140501|2014-05-19 06:00,19,4.64,4.64,4.64,4.64,7
20140501|2014-05-19 06:30,19,4.65,4.65,4.65,4.65,15
20140501|2014-05-19 07:30,19,4.66,4.66,4.66,4.66,15
20140501|2014-05-19 09:00,19,4.7,4.7,4.7,4.7,5
20140501|2014-05-19 09:30,19,4.7,4.7,4.7,4.7,1
20140601|2013-06-05 03:30,5,4.08,4.08,4.08,4.08,5
20140601|2013-06-05 04:30,5,4.07,4.08,4.07,4.08,10
20140601|2013-06-05 07:00,5,4.15,4.15,4.15,4.15,2
20140601|2013-06-05 09:30,5,4.1,4.1,4.1,4.1,1
20140601|2013-06-05 10:00,5,4.07,4.07,4.06,4.06,12
20140601|2013-06-07 01:00,7,4.16,4.16,4.16,4.16,5
20140601|2013-06-14 07:30,14,4.62,4.62,4.62,4.62,1
20140601|2013-06-21 03:00,21,4.49,4.49,4.49,4.49,4
20140601|2013-06-21 03:30,21,4.47,4.47,4.47,4.47,5
20140601|2013-06-21 04:00,21,4.38,4.38,4.38,4.38,10
20140601|2013-06-21 04:30,21,4.38,4.38,4.38,4.38,2
20140601|2013-06-21 08:00,21,4.43,4.43,4.43,4.43,5
20140601|2013-07-01 04:00,1,4.16,4.16,4.16,4.16,5
20140601|2013-07-02 10:30,2,4.39,4.39,4.39,4.39,2
20140601|2013-07-03 05:00,3,3.97,3.97,3.87,3.87,4
20140601|2013-07-04 01:00,4,4.85,4.85,4.85,4.85,2
20140601|2013-07-04 06:00,4,4.7,4.7,4.7,4.7,5
20140601|2013-07-04 07:30,4,4.71,4.71,4.71,4.71,1
20140601|2013-07-08 01:30,8,4.37,4.37,4.37,4.37,5
20140601|2013-07-10 03:00,10,4.28,4.28,4.28,4.28,5
20140601|2013-07-10 08:30,10,4.09,4.09,4.09,4.09,1
20140601|2013-07-11 02:30,11,4.12,4.12,4.12,4.12,2
20140601|2013-07-11 03:00,11,4.18,4.18,4.18,4.18,1
20140601|2013-07-11 10:30,11,4.15,4.15,4.14,4.14,8
20140601|2013-08-16 01:30,16,4.42,4.42,4.42,4.42,1
20140601|2013-08-20 01:00,20,4.37,4.37,4.36,4.36,6
20140601|2013-09-05 03:30,5,4.78,4.78,4.78,4.78,5
20140601|2013-09-13 01:30,13,5.51,5.51,5.51,5.51,1
20140601|2013-09-13 02:00,13,5.53,5.54,5.53,5.54,2
20140601|2013-09-13 04:00,13,5.47,5.47,5.47,5.47,1
20140601|2013-09-13 05:00,13,5.64,5.64,5.64,5.64,2
20140601|2013-09-13 07:00,13,5.66,5.66,5.66,5.66,5
20140601|2013-09-13 07:30,13,5.68,5.68,5.68,5.68,5
20140601|2013-09-13 10:00,13,5.56,5.56,5.56,5.56,5
20140601|2013-09-13 10:30,13,5.5,5.5,5.5,5.5,4
20140601|2013-10-02 01:30,2,5.28,5.28,5.28,5.28,3
20140601|2013-10-02 03:00,2,5.27,5.27,5.27,5.27,19
20140601|2013-10-08 08:30,8,5.08,5.08,5.08,5.08,2
20140601|2013-10-08 09:30,8,4.96,4.96,4.9,4.9,4
20140601|2013-10-10 09:00,10,4.88,4.88,4.88,4.88,5
20140601|2013-10-29 08:30,29,5.06,5.06,5.06,5.06,3
20140601|2013-10-31 06:30,31,4.9,4.91,4.85,4.9,18
20140601|2013-10-31 07:00,31,4.91,4.91,4.91,4.91,5
20140601|2013-10-31 07:30,31,4.95,4.95,4.94,4.94,16
20140601|2013-10-31 08:00,31,4.94,4.95,4.91,4.91,78
20140601|2013-10-31 08:30,31,4.95,4.97,4.95,4.97,6
20140601|2013-10-31 09:00,31,4.9,4.9,4.9,4.9,1
20140601|2013-10-31 09:30,31,4.9,4.91,4.9,4.91,8
20140601|2013-10-31 10:00,31,4.91,4.94,4.91,4.93,23
20140601|2013-10-31 10:30,31,4.95,4.96,4.9,4.93,18
20140601|2013-10-31 11:00,31,4.92,4.92,4.92,4.92,14
20140601|2013-10-31 11:30,31,4.86,4.86,4.86,4.86,2
20140601|2013-11-01 07:00,1,4.74,4.74,4.74,4.74,5
20140601|2013-11-05 02:00,5,4.82,4.82,4.81,4.81,4
20140601|2013-11-05 02:30,5,4.82,4.82,4.82,4.82,4
20140601|2013-11-05 05:30,5,4.8,4.8,4.8,4.8,3
20140601|2013-11-05 06:30,5,4.82,4.82,4.82,4.82,1
20140601|2013-11-05 07:30,5,4.82,4.84,4.82,4.84,7
20140601|2013-11-05 08:00,5,4.82,4.82,4.82,4.82,16
20140601|2013-11-05 08:30,5,4.81,4.82,4.81,4.82,17
20140601|2013-11-05 09:00,5,4.85,4.86,4.85,4.85,10
20140601|2013-11-05 09:30,5,4.85,4.85,4.84,4.84,26
20140601|2013-11-05 10:00,5,4.82,4.83,4.82,4.83,17
20140601|2013-11-06 01:00,6,4.92,4.92,4.91,4.91,2
20140601|2013-11-07 03:00,7,4.86,4.86,4.86,4.86,1
20140601|2013-11-07 04:00,7,4.84,4.85,4.84,4.85,13
20140601|2013-11-07 05:30,7,4.85,4.85,4.85,4.85,2
20140601|2013-11-07 06:30,7,4.85,4.85,4.84,4.85,19
20140601|2013-11-07 07:30,7,4.88,4.88,4.88,4.88,6
20140601|2013-11-07 08:00,7,4.89,4.92,4.89,4.92,13
20140601|2013-11-07 08:30,7,4.91,4.95,4.91,4.95,63
20140601|2013-11-07 09:00,7,4.94,4.94,4.94,4.94,11
20140601|2013-11-07 09:30,7,4.95,4.95,4.95,4.95,82
20140601|2013-11-07 10:00,7,4.93,4.93,4.92,4.92,11
20140601|2013-11-08 03:30,8,4.95,4.95,4.93,4.93,3
20140601|2013-11-08 10:30,8,4.58,4.58,4.53,4.53,4
20140601|2013-11-11 06:30,11,4.6,4.6,4.6,4.6,4
20140601|2013-11-11 07:30,11,4.58,4.58,4.58,4.58,6
20140601|2013-11-11 09:00,11,4.59,4.59,4.59,4.59,1
20140601|2013-11-12 07:00,12,4.73,4.73,4.73,4.73,4
20140601|2013-11-12 07:30,12,4.73,4.74,4.73,4.74,7
20140601|2013-11-12 08:00,12,4.73,4.73,4.73,4.73,6
20140601|2013-11-13 05:00,13,4.76,4.76,4.76,4.76,4
20140601|2013-11-13 07:30,13,4.7,4.7,4.7,4.7,2
20140601|2013-11-13 08:30,13,4.72,4.74,4.72,4.74,7
20140601|2013-11-14 04:30,14,4.74,4.74,4.74,4.74,1
20140601|2013-11-14 07:30,14,4.73,4.73,4.73,4.73,3
20140601|2013-11-19 01:30,19,4.44,4.44,4.44,4.44,3
20140601|2013-12-20 10:00,20,4.82,4.82,4.82,4.82,1
20140601|2014-01-20 07:00,20,5.02,5.02,4.99,4.99,7
20140601|2014-01-22 09:00,22,5.09,5.09,5.09,5.09,27
20140601|2014-01-23 03:00,23,5.26,5.26,5.01,5.01,35
20140601|2014-01-23 03:30,23,5.1,5.1,5.1,5.1,2
20140601|2014-01-24 10:30,24,5.27,5.27,5.27,5.27,2
20140601|2014-01-28 05:00,28,5.6,5.6,5.6,5.6,4
20140601|2014-01-29 03:30,29,5.62,5.62,5.62,5.62,5
20140601|2014-01-31 04:30,31,5.53,5.53,5.53,5.53,5
20140601|2014-02-03 07:30,3,5.57,5.71,5.57,5.71,5
20140601|2014-02-10 08:00,10,6.43,6.46,6.43,6.46,6
20140601|2014-02-11 02:30,11,6.43,6.43,6.43,6.43,5
20140601|2014-02-11 04:00,11,6.38,6.38,6.37,6.37,20
20140601|2014-02-11 04:30,11,6.4,6.4,6.39,6.39,2
20140601|2014-02-11 05:00,11,6.39,6.39,6.39,6.39,3
20140601|2014-02-11 06:00,11,6.36,6.36,6.36,6.36,6
20140601|2014-02-11 07:30,11,6.39,6.39,6.39,6.39,5
20140601|2014-02-11 08:00,11,6.33,6.33,6.23,6.23,12
20140601|2014-02-11 08:30,11,6.21,6.21,6.21,6.21,2
20140601|2014-02-12 04:00,12,6.43,6.43,6.43,6.43,2
20140601|2014-02-12 05:30,12,6.43,6.43,6.43,6.43,20
20140601|2014-02-12 06:30,12,6.46,6.46,6.45,6.45,14
20140601|2014-02-13 01:30,13,6.3,6.3,6.3,6.3,10
20140601|2014-02-13 03:30,13,6.28,6.28,6.28,6.28,1
20140601|2014-02-13 04:00,13,6.28,6.28,6.28,6.28,1
20140601|2014-02-13 06:30,13,6.3,6.3,6.3,6.3,1
20140601|2014-02-13 09:00,13,6.32,6.32,6.32,6.32,7
20140601|2014-02-24 04:30,24,7.16,7.16,7.13,7.13,28
20140601|2014-02-24 05:00,24,7.15,7.15,7.14,7.14,12
20140601|2014-02-24 09:30,24,6.97,6.97,6.97,6.97,4
20140601|2014-02-25 05:00,25,6.87,6.88,6.87,6.87,19
20140601|2014-02-25 06:00,25,6.86,6.86,6.86,6.86,5
20140601|2014-02-25 06:30,25,6.86,6.86,6.86,6.86,26
20140601|2014-02-25 08:30,25,6.78,6.78,6.76,6.76,31
20140601|2014-02-25 10:30,25,6.22,6.22,6.22,6.22,1
20140601|2014-02-26 04:00,26,6.25,6.25,6.25,6.25,45
20140601|2014-02-27 05:00,27,6.54,6.55,6.54,6.54,27
20140601|2014-02-27 05:30,27,6.54,6.54,6.53,6.53,13
20140601|2014-02-27 08:30,27,6.38,6.38,6.38,6.38,5
20140601|2014-02-27 10:00,27,6.51,6.52,6.51,6.52,9
20140601|2014-02-28 03:00,28,6.88,6.88,6.88,6.88,1
20140601|2014-02-28 07:30,28,7.05,7.05,7.05,7.05,3
20140601|2014-02-28 08:30,28,7.02,7.02,7.02,7.02,3
20140601|2014-03-04 02:30,4,6.71,6.71,6.71,6.71,1
20140601|2014-03-04 06:30,4,6.57,6.57,6.57,6.57,5
20140601|2014-03-04 07:00,4,6.5,6.5,6.49,6.49,9
20140601|2014-03-04 09:30,4,6.85,6.85,6.85,6.85,10
20140601|2014-03-05 06:00,5,6.93,6.93,6.91,6.91,5
20140601|2014-03-07 08:00,7,6.97,6.97,6.97,6.97,4
20140601|2014-03-07 09:00,7,6.97,6.97,6.97,6.97,1
20140601|2014-03-11 03:30,11,6.86,6.86,6.86,6.86,1
20140601|2014-03-11 08:00,11,6.86,6.86,6.86,6.86,4
20140601|2014-03-12 05:00,12,6.77,6.77,6.77,6.77,11
20140601|2014-03-12 05:30,12,6.68,6.68,6.57,6.57,27
20140601|2014-03-12 06:00,12,6.58,6.58,6.48,6.52,12
20140601|2014-03-12 06:30,12,6.52,6.52,6.52,6.52,1
20140601|2014-03-13 04:30,13,6.52,6.56,6.52,6.56,18
20140601|2014-03-13 05:00,13,6.56,6.56,6.56,6.56,1
20140601|2014-03-13 09:00,13,6.55,6.55,6.55,6.55,7
20140601|2014-03-14 05:00,14,6.26,6.26,6.26,6.26,1
20140601|2014-03-14 07:00,14,6.3,6.3,6.26,6.26,10
20140601|2014-03-14 07:30,14,6.25,6.25,6.25,6.25,5
20140601|2014-03-14 08:00,14,6.25,6.26,6.25,6.25,35
20140601|2014-03-17 07:00,17,6.12,6.12,6.12,6.12,3
20140601|2014-03-18 02:00,18,5.85,5.85,5.85,5.85,16
20140601|2014-03-18 08:30,18,5.76,5.76,5.76,5.76,10
20140601|2014-03-20 04:00,20,5.96,5.98,5.96,5.98,35
20140601|2014-03-20 04:30,20,5.97,5.97,5.97,5.97,10
20140601|2014-03-20 05:00,20,5.97,5.97,5.97,5.97,1
20140601|2014-03-21 07:00,21,6.13,6.13,6.13,6.13,6
20140601|2014-03-21 07:30,21,6.13,6.13,6.13,6.13,2
20140601|2014-03-24 05:00,24,6.11,6.11,6.11,6.11,1
20140601|2014-03-24 05:30,24,6.11,6.11,6.11,6.11,3
20140601|2014-03-24 06:00,24,6.12,6.12,6.12,6.12,20
20140601|2014-03-24 07:30,24,6.07,6.07,6.07,6.07,20
20140601|2014-03-24 11:00,24,5.95,5.95,5.95,5.95,5
20140601|2014-03-24 11:30,24,5.92,5.92,5.85,5.85,24
20140601|2014-03-25 07:00,25,5.88,5.88,5.88,5.88,1
20140601|2014-03-26 09:30,26,5.82,5.82,5.82,5.82,3
20140601|2014-03-26 10:30,26,5.81,5.81,5.81,5.81,4
20140601|2014-03-27 02:30,27,5.78,5.78,5.52,5.6,23
20140601|2014-03-27 03:00,27,5.57,5.57,5.44,5.53,65
20140601|2014-03-27 04:00,27,5.54,5.54,5.54,5.54,2
20140601|2014-03-27 04:30,27,5.48,5.48,5.42,5.42,30
20140601|2014-03-27 05:00,27,5.27,5.37,5.27,5.37,4
20140601|2014-03-28 06:00,28,4.83,4.83,4.78,4.78,7
20140601|2014-03-28 06:30,28,4.52,4.52,4.52,4.52,1
20140601|2014-03-28 07:00,28,4.02,4.02,4.02,4.02,5
20140601|2014-03-28 07:30,28,4.34,4.34,4.27,4.27,13
20140601|2014-03-31 05:00,31,4.34,4.34,4.34,4.34,5
20140601|2014-03-31 08:30,31,4.6,4.6,4.59,4.59,10
20140601|2014-04-01 02:30,1,4.71,5.04,4.71,5.02,37
20140601|2014-04-01 03:00,1,4.99,4.99,4.93,4.93,14
20140601|2014-04-01 03:30,1,4.93,4.93,4.93,4.93,6
20140601|2014-04-01 04:00,1,4.95,4.95,4.88,4.88,26
20140601|2014-04-01 04:30,1,4.89,4.91,4.89,4.91,24
20140601|2014-04-01 05:00,1,5.06,5.15,5.06,5.15,6
20140601|2014-04-01 05:30,1,5.05,5.05,5.05,5.05,1
20140601|2014-04-01 06:00,1,5.15,5.15,5.15,5.15,11
20140601|2014-04-01 07:00,1,5.1,5.1,5.1,5.1,3
20140601|2014-04-01 08:00,1,5.08,5.08,5,5,15
20140601|2014-04-01 08:30,1,5.05,5.05,5.05,5.05,9
20140601|2014-04-02 06:30,2,4.74,4.79,4.74,4.79,15
20140601|2014-04-03 02:00,3,4.72,4.72,4.72,4.72,10
20140601|2014-04-03 02:30,3,4.71,4.72,4.7,4.7,45
20140601|2014-04-03 03:30,3,4.64,4.64,4.64,4.64,9
20140601|2014-04-03 04:00,3,4.64,4.64,4.64,4.64,1
20140601|2014-04-03 09:00,3,4.87,4.87,4.87,4.87,7
20140601|2014-04-04 07:30,4,4.7,4.7,4.68,4.68,9
20140601|2014-04-08 09:30,8,4.92,4.92,4.92,4.92,4
20140601|2014-04-09 04:00,9,4.94,4.94,4.94,4.94,5
20140601|2014-04-09 04:30,9,4.91,4.91,4.91,4.91,10
20140601|2014-04-09 07:00,9,4.99,5,4.99,5,6
20140601|2014-04-11 04:00,11,5.3,5.3,5.29,5.29,45
20140601|2014-04-14 09:00,14,5.28,5.28,5.28,5.28,10
20140601|2014-04-15 07:00,15,5.42,5.42,5.42,5.42,7
20140601|2014-04-16 02:00,16,5.51,5.51,5.51,5.51,8
20140601|2014-04-22 01:30,22,5.65,5.65,5.65,5.65,1
20140601|2014-04-22 09:00,22,5.7,5.7,5.7,5.7,10
20140601|2014-04-24 01:00,24,5.8,5.8,5.8,5.8,61
20140601|2014-04-24 04:00,24,5.8,5.8,5.8,5.8,14
20140601|2014-04-24 06:30,24,5.74,5.74,5.74,5.74,15
20140601|2014-04-25 04:00,25,5.52,5.52,5.52,5.52,15
20140601|2014-04-25 04:30,25,5.2,5.2,5.2,5.2,1
20140601|2014-04-25 06:00,25,5.4,5.4,5.4,5.4,1
20140601|2014-04-25 07:30,25,5.52,5.52,5.52,5.52,1
20140601|2014-04-25 09:30,25,5.32,5.32,5.32,5.32,2
20140601|2014-04-28 01:30,28,5.26,5.26,5.26,5.26,45
20140601|2014-04-28 04:00,28,5.15,5.15,5.15,5.15,1
20140601|2014-04-28 05:30,28,5.07,5.07,5.07,5.07,2
20140601|2014-04-30 04:00,30,5.4,5.4,5.4,5.4,5
20140601|2014-04-30 05:00,30,5.46,5.46,5.46,5.46,5
20140601|2014-04-30 07:00,30,5.44,5.44,5.4,5.4,23
20140601|2014-05-01 09:30,1,5.38,5.38,5.33,5.38,5
20140601|2014-05-02 04:00,2,5.27,5.27,5.27,5.27,10
20140601|2014-05-02 05:00,2,5.15,5.15,5.15,5.15,25
20140601|2014-05-07 03:30,7,5.2,5.2,5.2,5.2,10
20140601|2014-05-07 04:00,7,5.2,5.2,5.2,5.2,33
20140601|2014-05-07 08:00,7,5.12,5.12,5.12,5.12,1
20140601|2014-05-08 04:00,8,5.14,5.14,5.14,5.14,25
20140601|2014-05-08 06:30,8,5.15,5.15,5.15,5.15,51
20140601|2014-05-08 07:00,8,5.15,5.15,5.15,5.15,99
20140601|2014-05-08 07:30,8,5.15,5.15,5.15,5.15,71
20140601|2014-05-08 09:30,8,5.15,5.15,5.15,5.15,12
20140601|2014-05-08 10:00,8,5.15,5.15,5.15,5.15,13
20140601|2014-05-09 03:00,9,5.17,5.17,5.17,5.17,3
20140601|2014-05-13 06:30,13,5.3,5.3,5.3,5.3,1
20140601|2014-05-14 09:00,14,5.27,5.27,5.27,5.27,14
20140601|2014-05-14 10:30,14,5.15,5.15,5.15,5.15,1
20140601|2014-05-15 01:00,15,5.09,5.09,4.94,4.94,23
20140601|2014-05-15 03:30,15,4.78,4.78,4.71,4.73,38
20140601|2014-05-15 04:00,15,4.75,4.78,4.75,4.78,28
20140601|2014-05-15 05:00,15,4.74,4.74,4.7,4.7,30
20140601|2014-05-16 06:30,16,4.8,4.8,4.8,4.8,20
20140601|2014-05-19 02:00,19,4.78,4.78,4.74,4.75,61
20140601|2014-05-19 03:00,19,4.74,4.74,4.65,4.65,13
20140601|2014-05-19 04:00,19,4.65,4.65,4.65,4.65,28
20140601|2014-05-19 05:00,19,4.67,4.67,4.67,4.67,3
20140601|2014-05-20 03:30,20,4.63,4.63,4.6,4.63,4
20140601|2014-05-20 05:30,20,4.63,4.64,4.63,4.64,23
20140601|2014-05-20 06:00,20,4.64,4.64,4.64,4.64,5
20140601|2014-05-20 07:00,20,4.79,4.79,4.76,4.76,30
20140601|2014-05-20 07:30,20,4.81,4.81,4.81,4.81,19
20140601|2014-05-20 09:00,20,4.8,4.8,4.8,4.8,36
20140601|2014-05-20 10:00,20,4.81,4.81,4.81,4.81,2
20140601|2014-05-20 10:30,20,4.8,4.82,4.8,4.82,27
20140601|2014-05-21 01:30,21,4.94,4.94,4.94,4.94,32
20140601|2014-05-21 03:00,21,5.03,5.03,5.03,5.03,20
20140601|2014-05-21 03:30,21,5.09,5.09,5.09,5.09,1
20140601|2014-05-21 04:00,21,5.01,5.01,5,5,8
20140601|2014-05-21 07:00,21,5.12,5.12,5.12,5.12,9
20140601|2014-05-22 04:30,22,5.28,5.28,5.28,5.28,10
20140601|2014-05-22 07:30,22,5.16,5.16,5.16,5.16,17
20140601|2014-05-22 08:00,22,5.13,5.13,5.13,5.13,1
20140601|2014-05-22 10:30,22,5.12,5.12,5.12,5.12,1
20140601|2014-05-23 02:00,23,5.17,5.17,5.17,5.17,5
20140601|2014-05-23 06:00,23,5.11,5.11,5.11,5.11,22
20140601|2014-05-23 06:30,23,5.11,5.11,5.11,5.11,5
20140601|2014-05-23 07:00,23,5.11,5.11,5.11,5.11,10
20140601|2014-05-23 08:30,23,5.1,5.1,5.1,5.1,11
20140601|2014-05-23 09:30,23,5.12,5.12,5.12,5.12,1
20140601|2014-05-23 10:00,23,5.12,5.12,5.12,5.12,35
20140601|2014-05-23 10:30,23,5.13,5.13,5.13,5.13,40
20140601|2014-05-26 04:30,26,5.1,5.11,5.1,5.11,51
20140601|2014-05-26 05:00,26,5.1,5.1,5.1,5.1,50
20140601|2014-05-26 05:30,26,5.12,5.12,5.12,5.12,50
20140601|2014-05-26 07:00,26,5.1,5.1,5.1,5.1,20
20140601|2014-05-26 10:30,26,5.1,5.1,5.1,5.1,5
20140601|2014-05-27 03:00,27,5.06,5.06,5.06,5.06,45
20140601|2014-05-27 05:00,27,5.11,5.12,5.11,5.12,100
20140601|2014-05-27 05:30,27,5.11,5.11,5.11,5.11,5
20140601|2014-05-27 06:00,27,5.11,5.16,5.11,5.16,6
20140601|2014-05-27 07:00,27,5.2,5.2,5.2,5.2,40
20140601|2014-05-27 07:30,27,5.15,5.15,5.15,5.15,5
20140601|2014-05-27 09:30,27,5.17,5.18,5.17,5.18,34
20140601|2014-05-27 10:00,27,5.17,5.18,5.17,5.18,40
20140601|2014-05-27 10:30,27,5.17,5.18,5.17,5.18,21
20140601|2014-05-28 05:00,28,5.21,5.21,5.21,5.21,20
20140601|2014-05-28 05:30,28,5.21,5.22,5.21,5.22,50
20140601|2014-05-28 07:00,28,5.2,5.2,5.2,5.2,2
20140601|2014-05-28 07:30,28,5.2,5.2,5.2,5.2,40
20140601|2014-05-28 09:00,28,5.18,5.18,5.18,5.18,5
20140601|2014-05-28 10:30,28,5.2,5.2,5.19,5.2,100
20140601|2014-05-29 03:00,29,5.21,5.21,5.21,5.21,20
20140601|2014-05-29 05:00,29,5.22,5.22,5.22,5.22,24
20140601|2014-05-29 05:30,29,5.22,5.22,5.22,5.22,13
20140601|2014-05-29 08:00,29,5.21,5.21,5.21,5.21,10
20140601|2014-05-29 08:30,29,5.2,5.2,5.2,5.2,5
20140601|2014-05-30 07:00,30,5.11,5.11,5.11,5.11,10
20140601|2014-05-30 08:30,30,5.13,5.13,5.13,5.13,10
20140601|2014-06-02 01:30,2,4.94,4.94,4.94,4.94,1
20140601|2014-06-02 02:00,2,4.95,4.98,4.95,4.98,50
20140601|2014-06-02 04:00,2,4.98,4.99,4.98,4.99,75
20140601|2014-06-02 07:30,2,5.05,5.05,5.05,5.05,7
20140601|2014-06-02 08:00,2,5.05,5.05,5.05,5.05,1
20140601|2014-06-02 08:30,2,5.11,5.11,5.11,5.11,8
20140601|2014-06-02 09:00,2,5.14,5.14,5.14,5.14,14
20140601|2014-06-03 03:30,3,5.14,5.15,5.14,5.15,11
20140601|2014-06-03 04:00,3,5.19,5.29,5.19,5.26,50
20140601|2014-06-03 04:30,3,5.3,5.3,5.3,5.3,2
20140601|2014-06-03 05:00,3,5.32,5.32,5.3,5.3,41
20140601|2014-06-03 06:00,3,5.34,5.36,5.34,5.36,32
20140601|2014-06-03 06:30,3,5.36,5.39,5.36,5.39,75
20140601|2014-06-03 08:00,3,5.38,5.38,5.38,5.38,29
20140601|2014-06-03 09:30,3,5.32,5.32,5.32,5.32,20
20140601|2014-06-03 10:30,3,5.37,5.37,5.37,5.37,10
20140601|2014-06-04 03:00,4,5.4,5.4,5.4,5.4,10
20140601|2014-06-04 04:30,4,5.44,5.44,5.44,5.44,35
20140601|2014-06-04 10:30,4,5.41,5.41,5.41,5.41,2
20140601|2014-06-05 01:30,5,5.37,5.37,5.37,5.37,5
20140601|2014-06-05 02:00,5,5.4,5.4,5.4,5.4,40
20140601|2014-06-05 02:30,5,5.45,5.54,5.45,5.54,190
20140601|2014-06-05 03:30,5,5.54,5.54,5.54,5.54,9
20140601|2014-06-05 04:00,5,5.47,5.47,5.47,5.47,16
20140601|2014-06-05 06:00,5,5.45,5.45,5.45,5.45,3
20140601|2014-06-05 09:00,5,5.45,5.45,5.45,5.45,5
20140601|2014-06-05 09:30,5,5.45,5.46,5.45,5.46,62
20140601|2014-06-05 10:30,5,5.54,5.54,5.54,5.54,4
20140601|2014-06-06 07:00,6,5.47,5.47,5.47,5.47,15
20140601|2014-06-10 04:30,10,5.51,5.51,5.51,5.51,30
20140601|2014-06-11 04:00,11,5.54,5.54,5.54,5.54,35
20140601|2014-06-11 04:30,11,5.53,5.53,5.52,5.52,40
20140601|2014-06-11 05:00,11,5.52,5.52,5.5,5.5,13
20140601|2014-06-11 05:30,11,5.49,5.49,5.41,5.41,54
20140601|2014-06-11 06:00,11,5.41,5.41,5.39,5.39,10
20140601|2014-06-11 06:30,11,5.43,5.43,5.43,5.43,2
20140601|2014-06-11 09:00,11,5.47,5.47,5.47,5.47,50
20140601|2014-06-11 10:00,11,5.44,5.44,5.44,5.44,7
20140601|2014-06-11 10:30,11,5.42,5.43,5.42,5.42,20
20140601|2014-06-12 07:00,12,5.45,5.45,5.44,5.44,44
20140601|2014-06-12 07:30,12,5.45,5.45,5.45,5.45,5
20140601|2014-06-12 09:00,12,5.52,5.52,5.52,5.52,1
20140601|2014-06-13 02:30,13,5.71,5.71,5.66,5.66,3
20140601|2014-06-13 03:00,13,5.67,5.67,5.67,5.67,27
20140601|2014-06-16 04:30,16,5.66,5.66,5.66,5.66,10
20140601|2014-06-18 02:00,18,5.76,5.76,5.76,5.76,35
20140601|2014-06-19 04:00,19,5.62,5.62,5.62,5.62,5
20140601|2014-06-19 05:00,19,5.59,5.59,5.59,5.59,69
20140601|2014-06-19 07:30,19,5.59,5.59,5.59,5.59,50
20140601|2014-06-19 10:00,19,5.53,5.53,5.53,5.53,10
20140601|2014-06-20 04:00,20,5.62,5.62,5.62,5.62,45
20140601|2014-06-20 04:30,20,5.63,5.63,5.62,5.62,32
20140601|2014-06-20 06:00,20,5.62,5.62,5.62,5.62,10
20140601|2014-06-20 06:30,20,5.62,5.62,5.62,5.62,10
20140601|2014-06-20 07:00,20,5.65,5.65,5.65,5.65,1
20140601|2014-06-20 08:30,20,5.62,5.63,5.62,5.63,50
20140601|2014-06-20 09:00,20,5.64,5.66,5.63,5.66,57
20140601|2014-06-20 09:30,20,5.65,5.67,5.64,5.66,19
20140601|2014-06-20 10:00,20,5.66,5.66,5.63,5.63,3
20140601|2014-06-20 10:30,20,5.63,5.65,5.63,5.65,19
20140601|2014-06-23 04:00,23,5.63,5.7,5.63,5.7,28
20140601|2014-06-23 04:30,23,5.7,5.72,5.7,5.72,32
20140601|2014-06-23 05:00,23,5.72,5.73,5.72,5.73,20
20140601|2014-06-23 05:30,23,5.72,5.72,5.7,5.7,6
20140601|2014-06-23 06:00,23,5.72,5.72,5.72,5.72,15
20140601|2014-06-23 06:30,23,5.72,5.72,5.72,5.72,15
20140601|2014-06-23 07:00,23,5.71,5.72,5.71,5.72,25
20140601|2014-06-23 07:30,23,5.72,5.72,5.72,5.72,20
20140601|2014-06-23 08:00,23,5.72,5.77,5.72,5.77,43
20140601|2014-06-23 08:30,23,5.76,5.76,5.76,5.76,2
20140601|2014-06-23 09:00,23,5.74,5.75,5.74,5.75,18
20140601|2014-06-23 09:30,23,5.75,5.77,5.74,5.77,40
20140601|2014-06-23 10:30,23,5.75,5.79,5.75,5.79,35
20140601|2014-06-24 02:30,24,5.82,5.82,5.82,5.82,30
20140601|2014-06-24 03:00,24,5.82,5.82,5.82,5.82,20
20140601|2014-06-24 04:00,24,5.82,5.87,5.82,5.82,75
20140601|2014-06-24 04:30,24,5.82,5.82,5.82,5.82,3
20140601|2014-06-24 05:00,24,5.82,5.84,5.82,5.83,102
20140601|2014-06-24 05:30,24,5.83,5.83,5.8,5.8,13
20140601|2014-06-24 06:30,24,5.79,5.84,5.79,5.84,51
20140601|2014-06-24 07:30,24,5.82,5.83,5.82,5.82,79
20140601|2014-06-24 09:00,24,5.79,5.79,5.79,5.79,50
20140601|2014-06-24 09:30,24,5.77,5.77,5.77,5.77,20
20140601|2014-06-24 10:00,24,5.77,5.79,5.77,5.79,55
20140601|2014-06-24 10:30,24,5.76,5.76,5.76,5.76,2
20140601|2014-06-25 03:00,25,5.79,5.79,5.79,5.79,30
20140601|2014-06-25 03:30,25,5.79,5.79,5.77,5.77,11
20140601|2014-06-25 04:00,25,5.78,5.82,5.78,5.82,95
20140601|2014-06-25 04:30,25,5.82,5.84,5.82,5.83,90
20140601|2014-06-25 05:30,25,5.83,5.83,5.83,5.83,45
20140601|2014-06-25 06:30,25,5.79,5.79,5.78,5.78,17
20140601|2014-06-25 07:00,25,5.78,5.78,5.73,5.73,16
20140601|2014-06-25 08:00,25,5.67,5.69,5.67,5.69,102
20140601|2014-06-25 08:30,25,5.69,5.7,5.68,5.69,36
20140601|2014-06-25 09:00,25,5.69,5.72,5.69,5.72,33
20140601|2014-06-25 09:30,25,5.7,5.7,5.69,5.69,18
20140601|2014-06-25 10:00,25,5.67,5.67,5.67,5.67,1
20140601|2014-06-25 10:30,25,5.7,5.71,5.69,5.71,65
20140601|2014-06-26 02:30,26,5.77,5.77,5.77,5.77,23
20140601|2014-06-26 03:00,26,5.76,5.76,5.76,5.76,2
20140601|2014-06-26 04:00,26,5.76,5.77,5.74,5.74,17
20140601|2014-06-26 04:30,26,5.73,5.73,5.73,5.73,1
20140601|2014-06-26 05:30,26,5.73,5.73,5.73,5.73,10
20140601|2014-06-26 06:00,26,5.75,5.75,5.75,5.75,30
20140601|2014-06-26 07:30,26,5.7,5.7,5.7,5.7,2
20140601|2014-06-26 08:00,26,5.71,5.72,5.71,5.71,14
20140601|2014-06-26 08:30,26,5.71,5.77,5.71,5.77,58
20140601|2014-06-26 09:00,26,5.74,5.74,5.74,5.74,3
20140601|2014-06-26 09:30,26,5.72,5.72,5.72,5.72,1
20140601|2014-06-26 10:00,26,5.7,5.7,5.7,5.7,5
20140601|2014-06-26 10:30,26,5.7,5.7,5.69,5.7,98
20140601|2014-06-27 02:30,27,5.74,5.74,5.74,5.74,10
20140601|2014-06-27 03:30,27,5.71,5.73,5.71,5.73,101
20140601|2014-06-27 04:30,27,5.69,5.7,5.69,5.7,7
20140601|2014-06-27 08:30,27,5.72,5.72,5.72,5.72,2
20140601|2014-06-27 10:00,27,5.74,5.74,5.74,5.74,15
20140601|2014-06-30 02:30,30,5.8,5.8,5.8,5.8,10
20140601|2014-06-30 03:30,30,5.81,5.81,5.81,5.81,44
20140601|2014-06-30 04:00,30,5.81,5.82,5.81,5.82,41
20140601|2014-06-30 05:30,30,5.84,5.86,5.84,5.86,59
20140601|2014-06-30 08:00,30,5.83,5.83,5.83,5.83,30
20140601|2014-06-30 08:30,30,5.87,5.87,5.87,5.87,1
20140601|2014-06-30 09:00,30,5.87,5.87,5.87,5.87,1
20140601|2014-06-30 09:30,30,5.84,5.84,5.84,5.84,1
20140601|2014-06-30 10:00,30,5.83,5.84,5.83,5.84,32
20140601|2014-06-30 10:30,30,5.83,5.83,5.81,5.81,13
20140701|2014-05-30 08:00,30,5.11,5.11,5.11,5.11,10
20140701|2014-06-12 08:00,12,5.56,5.56,5.56,5.56,2
20140701|2014-06-12 09:00,12,5.5,5.5,5.5,5.5,2
20140701|2014-06-25 04:00,25,5.78,5.78,5.78,5.78,17
20140701|2014-07-01 09:00,1,5.99,5.99,5.99,5.99,10
20140701|2014-07-02 01:30,2,6.04,6.04,6.04,6.04,28
20140701|2014-07-02 03:00,2,6,6.01,6,6.01,100
20140701|2014-07-02 03:30,2,6.01,6.01,6.01,6.01,4
20140701|2014-07-02 04:00,2,6.04,6.05,6.04,6.05,152
20140701|2014-07-02 04:30,2,6.03,6.03,6.03,6.03,1
20140701|2014-07-02 07:00,2,6.03,6.06,6.03,6.06,150
20140701|2014-07-02 07:30,2,6.06,6.06,6.06,6.06,25
20140701|2014-07-02 08:00,2,6.06,6.06,6.06,6.06,5
20140701|2014-07-02 08:30,2,6.06,6.08,6.06,6.08,21
20140701|2014-07-02 10:00,2,6.04,6.04,6.04,6.04,11
20140701|2014-07-02 10:30,2,6.04,6.04,6.04,6.04,50
20140701|2014-07-03 09:00,3,5.93,5.93,5.93,5.93,20
20140701|2014-07-03 09:30,3,5.93,5.96,5.93,5.96,83
20140701|2014-07-03 10:00,3,5.98,5.98,5.98,5.98,30
20140701|2014-07-03 10:30,3,5.98,5.99,5.98,5.99,265
20140701|2014-07-04 03:00,4,6,6,6,6,10
20140701|2014-07-04 04:00,4,5.92,5.92,5.92,5.92,35
20140701|2014-07-04 07:30,4,5.78,5.78,5.78,5.78,25
20140701|2014-07-04 10:30,4,5.64,5.64,5.64,5.64,10
20140701|2014-07-07 04:00,7,5.54,5.55,5.54,5.55,80
20140701|2014-07-07 06:00,7,5.53,5.53,5.53,5.53,18
20140701|2014-07-07 06:30,7,5.53,5.53,5.53,5.53,4
20140701|2014-07-07 08:00,7,5.54,5.55,5.54,5.55,11
20140701|2014-07-07 08:30,7,5.57,5.57,5.57,5.57,5
20140701|2014-07-07 09:30,7,5.55,5.55,5.55,5.55,8
20140701|2014-07-07 10:00,7,5.53,5.53,5.53,5.53,7
20140701|2014-07-07 10:30,7,5.53,5.53,5.53,5.53,4
20140701|2014-07-08 03:30,8,5.65,5.65,5.65,5.65,50
20140701|2014-07-08 04:00,8,5.65,5.65,5.65,5.65,50
20140701|2014-07-08 09:30,8,5.69,5.69,5.69,5.69,1
20140701|2014-07-09 05:30,9,5.72,5.72,5.72,5.72,24
20140701|2014-07-09 08:00,9,5.76,5.76,5.76,5.76,5
20140701|2014-07-09 08:30,9,5.76,5.76,5.76,5.76,20
20140701|2014-07-10 03:00,10,5.77,5.77,5.77,5.77,60
20140701|2014-07-10 04:00,10,5.74,5.74,5.74,5.74,10
20140701|2014-07-11 03:00,11,5.67,5.67,5.67,5.67,30
20140701|2014-07-11 03:30,11,5.67,5.67,5.67,5.67,15
20140701|2014-07-11 05:30,11,5.63,5.63,5.63,5.63,30
20140701|2014-07-11 09:30,11,5.73,5.73,5.73,5.73,18
20140701|2014-07-11 10:00,11,5.72,5.72,5.72,5.72,50
20140701|2014-07-14 06:00,14,5.7,5.7,5.7,5.7,50
20140701|2014-07-15 03:00,15,5.85,5.85,5.85,5.85,30
20140701|2014-07-15 03:30,15,5.85,5.85,5.85,5.85,20
20140701|2014-07-15 04:00,15,5.9,5.93,5.9,5.93,108
20140701|2014-07-15 05:00,15,5.94,5.94,5.94,5.94,2
20140701|2014-07-15 06:30,15,5.94,5.96,5.94,5.96,11
20140701|2014-07-15 10:00,15,5.9,5.9,5.9,5.9,8
20140701|2014-07-15 10:30,15,5.9,5.92,5.9,5.91,61
20140701|2014-07-16 02:30,16,5.92,5.92,5.92,5.92,20
20140701|2014-07-16 03:00,16,5.92,5.92,5.92,5.92,80
20140701|2014-07-16 04:30,16,5.92,5.92,5.92,5.92,10
20140701|2014-07-16 06:00,16,5.95,5.96,5.95,5.96,25
20140701|2014-07-16 10:00,16,5.98,5.99,5.98,5.99,2
20140701|2014-07-17 02:30,17,6.04,6.04,6.04,6.04,10
20140701|2014-07-17 03:00,17,6.04,6.04,6.04,6.04,90
20140701|2014-07-17 08:30,17,5.92,5.92,5.92,5.92,1
20140701|2014-07-21 10:30,21,6.03,6.03,6.03,6.03,50
20140701|2014-07-22 01:30,22,6.05,6.05,6.05,6.05,3
20140701|2014-07-22 02:00,22,6.1,6.1,6.1,6.1,50
20140701|2014-07-22 03:00,22,6.16,6.16,6.16,6.16,5
20140701|2014-07-22 04:00,22,6.13,6.13,6.13,6.13,13
20140701|2014-07-22 09:30,22,6.15,6.15,6.15,6.15,10
20140701|2014-07-22 10:30,22,6.15,6.15,6.15,6.15,20
20140701|2014-07-23 03:00,23,6.17,6.17,6.17,6.17,100
20140701|2014-07-23 05:30,23,6.14,6.14,6.14,6.14,22
20140701|2014-07-23 06:30,23,6.15,6.15,6.14,6.14,32
20140701|2014-07-23 08:00,23,6.15,6.15,6.15,6.15,22
20140701|2014-07-24 03:00,24,6.1,6.1,6.1,6.1,35
20140701|2014-07-24 03:30,24,6.09,6.09,6.09,6.09,59
20140701|2014-07-24 07:00,24,6.05,6.05,6.05,6.05,5
20140701|2014-07-24 08:30,24,6.09,6.09,6.09,6.09,6
20140701|2014-07-24 09:00,24,6.09,6.09,6.09,6.09,8
20140701|2014-07-24 10:30,24,6.04,6.04,6.02,6.02,2
20140701|2014-07-28 03:00,28,6.07,6.07,6.07,6.07,50
20140701|2014-07-28 05:30,28,6.06,6.08,6.06,6.08,97
20140701|2014-07-28 06:00,28,6.08,6.08,6.08,6.08,53
20140701|2014-07-28 06:30,28,6.1,6.1,6.1,6.1,2
20140701|2014-07-28 08:30,28,6.16,6.22,6.16,6.22,51
20140701|2014-07-28 09:30,28,6.16,6.16,6.16,6.16,1
20140801|2014-07-29 03:00,29,6.13,6.13,6.13,6.13,12
20140801|2014-07-29 03:30,29,6.1,6.11,6.1,6.11,98
20140801|2014-07-29 04:00,29,6.12,6.12,6.12,6.12,40
20140801|2014-07-29 06:00,29,6.13,6.15,6.13,6.15,53
20140801|2014-07-30 05:30,30,6.01,6.01,6,6,50
20140801|2014-07-30 06:00,30,6,6.01,6,6,55
20140801|2014-07-30 10:30,30,6.1,6.12,6.1,6.12,116
20140801|2014-07-31 06:30,31,6.14,6.14,6.14,6.14,30
20140801|2014-07-31 08:30,31,6.13,6.13,6.13,6.13,12
20140801|2014-07-31 09:00,31,6.13,6.13,6.13,6.13,18
20140801|2014-07-31 10:00,31,6.14,6.14,6.14,6.14,20
20140801|2014-08-01 03:30,1,6.29,6.29,6.29,6.29,5
20140801|2014-08-01 04:00,1,6.29,6.31,6.29,6.31,25
20140801|2014-08-01 10:00,1,6.23,6.23,6.23,6.23,16
20140801|2014-08-04 04:00,4,6.27,6.27,6.27,6.27,7
20140801|2014-08-04 06:30,4,6.15,6.18,6.15,6.18,28
20140801|2014-08-04 07:30,4,6.17,6.17,6.17,6.17,1
20140801|2014-08-04 09:30,4,6.18,6.18,6.17,6.17,56
20140801|2014-08-05 04:00,5,6.16,6.16,6.16,6.16,2
20140801|2014-08-05 08:30,5,6.14,6.14,6.14,6.14,2
20140801|2014-08-06 01:30,6,6.2,6.2,6.2,6.2,2
20140801|2014-08-06 04:00,6,6.2,6.2,6.2,6.2,34
20140801|2014-08-06 04:30,6,6.2,6.22,6.2,6.22,22
20140801|2014-08-06 05:00,6,6.22,6.23,6.22,6.22,18
20140801|2014-08-06 06:00,6,6.2,6.2,6.2,6.2,22
20140801|2014-08-06 09:00,6,6.22,6.22,6.22,6.22,4
20140801|2014-08-06 09:30,6,6.2,6.2,6.2,6.2,5
20140801|2014-08-06 10:30,6,6.17,6.17,6.17,6.17,20
20140801|2014-08-07 05:00,7,6.21,6.21,6.21,6.21,30
20140801|2014-08-07 05:30,7,6.2,6.2,6.2,6.2,20
20140801|2014-08-08 02:30,8,5.89,5.89,5.89,5.89,30
20140801|2014-08-08 03:00,8,5.96,6,5.96,6,30
20140801|2014-08-08 05:00,8,5.94,5.94,5.94,5.94,10
20140801|2014-08-08 09:00,8,5.81,5.83,5.81,5.83,14
20140801|2014-08-08 09:30,8,5.81,5.81,5.81,5.81,2
20140801|2014-08-11 06:30,11,6.02,6.02,6.02,6.02,1
20140801|2014-08-14 08:30,14,6.22,6.22,6.22,6.22,12
20140801|2014-08-14 09:00,14,6.22,6.22,6.22,6.22,13
20140901|2012-06-20 10:30,20,8.3,8.3,8.3,8.3,1
20140901|2012-10-16 09:30,16,8.61,8.63,8.61,8.63,6
20140901|2012-10-29 03:00,29,8.47,8.47,8.47,8.47,9
20140901|2012-10-29 05:30,29,8.59,8.59,8.59,8.59,3
20140901|2012-10-29 11:30,29,8.72,8.72,8.68,8.68,9
20140901|2012-10-30 03:30,30,8.86,8.89,8.86,8.88,27
20140901|2012-10-31 11:00,31,8.87,8.87,8.87,8.87,10
20140901|2012-11-08 03:00,8,8.87,8.87,8.87,8.87,6
20140901|2012-11-08 04:30,8,8.9,8.9,8.9,8.9,5
20140901|2012-11-08 07:00,8,8.91,8.91,8.91,8.91,10
20140901|2012-11-08 07:30,8,8.91,8.91,8.91,8.91,4
20140901|2012-11-08 09:00,8,8.86,8.89,8.86,8.89,34
20140901|2012-11-08 09:30,8,8.89,8.89,8.88,8.88,11
20140901|2012-11-08 10:00,8,8.88,8.89,8.88,8.89,8
20140901|2012-11-28 05:00,28,7.42,7.42,7.4,7.41,21
20140901|2012-11-28 05:30,28,7.41,7.41,7.4,7.4,18
20140901|2012-11-28 06:00,28,7.4,7.4,7.4,7.4,4
20140901|2012-11-28 06:30,28,7.38,7.38,7.38,7.38,7
20140901|2012-11-28 07:00,28,7.38,7.38,7.38,7.38,1
20140901|2012-11-28 08:00,28,7.37,7.37,7.37,7.37,6
20140901|2012-11-28 09:00,28,7.4,7.41,7.4,7.41,5
20140901|2013-07-03 05:00,3,3.9,3.9,3.9,3.9,2
20140901|2013-09-05 03:30,5,4.82,4.82,4.82,4.82,1
20140901|2013-09-05 07:00,5,5.02,5.02,5.02,5.02,1
20140901|2013-09-06 08:00,6,5.09,5.09,5.09,5.09,1
20140901|2013-10-25 07:00,25,5.03,5.03,5.03,5.03,2
20140901|2013-10-28 04:00,28,5.05,5.05,5.05,5.05,5
20140901|2013-10-28 06:00,28,5,5,5,5,1
20140901|2013-10-31 06:30,31,4.95,4.95,4.9,4.95,9
20140901|2013-10-31 10:30,31,4.98,4.98,4.98,4.98,5
20140901|2013-11-01 07:30,1,4.78,4.78,4.78,4.78,5
20140901|2013-11-05 02:00,5,4.86,4.86,4.85,4.85,2
20140901|2013-11-05 02:30,5,4.86,4.86,4.86,4.86,2
20140901|2013-11-05 06:30,5,4.86,4.86,4.86,4.86,1
20140901|2013-11-05 07:30,5,4.86,4.88,4.86,4.88,7
20140901|2013-11-05 08:00,5,4.86,4.86,4.86,4.86,17
20140901|2013-11-05 08:30,5,4.86,4.86,4.85,4.86,21
20140901|2013-11-05 09:00,5,4.89,4.9,4.89,4.89,11
20140901|2013-11-05 09:30,5,4.89,4.89,4.88,4.88,26
20140901|2013-11-05 10:00,5,4.86,4.87,4.86,4.87,17
20140901|2013-11-05 10:30,5,4.91,4.91,4.91,4.91,5
20140901|2013-11-07 03:00,7,4.9,4.9,4.9,4.9,1
20140901|2013-11-07 04:00,7,4.88,4.89,4.88,4.89,13
20140901|2013-11-07 05:30,7,4.89,4.89,4.89,4.89,2
20140901|2013-11-07 06:30,7,4.89,4.89,4.88,4.89,16
20140901|2013-11-07 07:30,7,4.92,4.92,4.92,4.92,5
20140901|2013-11-07 08:00,7,4.93,4.96,4.93,4.96,13
20140901|2013-11-07 08:30,7,4.95,4.99,4.95,4.99,63
20140901|2013-11-07 09:00,7,4.98,4.98,4.98,4.98,12
20140901|2013-11-07 09:30,7,4.99,4.99,4.99,4.99,82
20140901|2013-11-07 10:00,7,4.97,4.97,4.93,4.93,20
20140901|2013-11-11 06:30,11,4.59,4.61,4.59,4.61,10
20140901|2013-11-11 09:00,11,4.64,4.64,4.64,4.64,1
20140901|2013-11-19 01:30,19,4.48,4.48,4.48,4.48,3
20140901|2013-11-25 04:30,25,4.54,4.54,4.54,4.54,5
20140901|2013-11-25 07:30,25,4.54,4.54,4.54,4.54,5
20140901|2014-01-09 03:30,9,4.65,4.65,4.65,4.65,10
20140901|2014-01-09 04:30,9,4.65,4.65,4.65,4.65,10
20140901|2014-01-16 01:30,16,5.01,5.01,5.01,5.01,5
20140901|2014-01-16 08:30,16,5.13,5.13,5.12,5.12,15
20140901|2014-01-16 09:00,16,5.13,5.13,5.13,5.13,1
20140901|2014-01-16 09:30,16,5.19,5.19,5.19,5.19,4
20140901|2014-01-21 05:30,21,5.01,5.01,5.01,5.01,8
20140901|2014-01-21 09:00,21,5.02,5.02,5.02,5.02,3
20140901|2014-01-22 09:00,22,5.12,5.12,5.12,5.12,50
20140901|2014-01-22 09:30,22,5.12,5.12,5.12,5.12,1
20140901|2014-01-23 03:00,23,5.29,5.29,5.05,5.05,107
20140901|2014-01-23 03:30,23,5.1,5.19,5.1,5.19,6
20140901|2014-01-24 10:30,24,5.3,5.3,5.3,5.3,1
20140901|2014-01-27 08:00,27,5.5,5.5,5.5,5.5,3
20140901|2014-01-28 05:00,28,5.63,5.63,5.63,5.63,4
20140901|2014-01-29 03:30,29,5.65,5.65,5.65,5.65,13
20140901|2014-01-30 04:30,30,5.72,5.72,5.72,5.72,3
20140901|2014-02-03 07:30,3,5.6,5.74,5.6,5.74,11
20140901|2014-02-04 05:00,4,5.96,5.96,5.96,5.96,20
20140901|2014-02-10 08:00,10,6.46,6.49,6.46,6.49,6
20140901|2014-02-11 02:30,11,6.46,6.46,6.46,6.46,5
20140901|2014-02-11 04:00,11,6.41,6.41,6.4,6.4,31
20140901|2014-02-11 04:30,11,6.43,6.43,6.42,6.42,3
20140901|2014-02-11 05:00,11,6.42,6.42,6.42,6.42,8
20140901|2014-02-11 05:30,11,6.42,6.42,6.42,6.42,42
20140901|2014-02-11 06:00,11,6.39,6.39,6.39,6.39,6
20140901|2014-02-11 07:30,11,6.42,6.42,6.42,6.42,5
20140901|2014-02-11 08:00,11,6.36,6.36,6.26,6.26,58
20140901|2014-02-11 08:30,11,6.24,6.24,6.24,6.24,7
20140901|2014-02-12 04:00,12,6.46,6.46,6.46,6.46,2
20140901|2014-02-12 05:30,12,6.46,6.46,6.46,6.46,20
20140901|2014-02-12 06:30,12,6.49,6.49,6.48,6.48,23
20140901|2014-02-13 01:30,13,6.33,6.33,6.33,6.33,10
20140901|2014-02-13 03:30,13,6.31,6.31,6.31,6.31,1
20140901|2014-02-13 04:00,13,6.31,6.31,6.31,6.31,1
20140901|2014-02-13 06:30,13,6.33,6.33,6.33,6.33,1
20140901|2014-02-13 09:00,13,6.35,6.35,6.35,6.35,7
20140901|2014-02-17 06:30,17,6.77,6.77,6.77,6.77,4
20140901|2014-02-17 07:00,17,6.77,6.78,6.76,6.76,17
20140901|2014-02-17 07:30,17,6.77,6.77,6.77,6.77,4
20140901|2014-02-18 06:00,18,6.89,6.89,6.89,6.89,10
20140901|2014-02-25 01:00,25,6.98,6.98,6.98,6.98,8
20140901|2014-02-25 05:00,25,6.91,6.91,6.91,6.91,14
20140901|2014-02-25 06:00,25,6.9,6.9,6.9,6.9,11
20140901|2014-02-25 06:30,25,6.9,6.9,6.9,6.9,6
20140901|2014-02-25 08:30,25,6.79,6.79,6.79,6.79,25
20140901|2014-02-25 09:30,25,6.44,6.44,6.44,6.44,2
20140901|2014-02-25 10:30,25,6.34,6.34,6.25,6.25,7
20140901|2014-02-26 03:30,26,6.31,6.31,6.31,6.31,10
20140901|2014-02-26 04:00,26,6.3,6.3,6.27,6.27,48
20140901|2014-02-26 05:00,26,6.35,6.35,6.35,6.35,10
20140901|2014-02-26 07:30,26,6.36,6.36,6.36,6.36,10
20140901|2014-02-28 03:00,28,6.9,6.91,6.9,6.91,2
20140901|2014-02-28 04:00,28,6.92,6.92,6.92,6.92,5
20140901|2014-02-28 07:00,28,7.06,7.06,7.06,7.06,35
20140901|2014-02-28 07:30,28,7.06,7.06,7.06,7.06,5
20140901|2014-02-28 08:30,28,7.06,7.06,7.06,7.06,3
20140901|2014-02-28 10:30,28,7.15,7.15,7.15,7.15,1
20140901|2014-03-03 02:00,3,7.23,7.23,7.23,7.23,5
20140901|2014-03-03 03:00,3,7.07,7.07,7.06,7.06,50
20140901|2014-03-03 05:00,3,6.95,6.95,6.95,6.95,4
20140901|2014-03-03 10:00,3,6.79,6.79,6.79,6.79,4
20140901|2014-03-03 10:30,3,6.67,6.67,6.67,6.67,4
20140901|2014-03-04 05:30,4,6.38,6.4,6.37,6.4,56
20140901|2014-03-04 07:00,4,6.54,6.54,6.52,6.53,40
20140901|2014-03-04 09:30,4,6.86,6.87,6.86,6.86,15
20140901|2014-03-07 02:00,7,6.88,6.88,6.88,6.88,10
20140901|2014-03-07 02:30,7,6.88,6.88,6.88,6.88,4
20140901|2014-03-07 08:00,7,6.99,6.99,6.99,6.99,13
20140901|2014-03-11 04:30,11,6.88,6.9,6.88,6.9,31
20140901|2014-03-11 10:00,11,6.85,6.87,6.85,6.86,30
20140901|2014-03-11 10:30,11,6.89,6.89,6.88,6.88,21
20140901|2014-03-12 05:00,12,6.79,6.79,6.79,6.79,9
20140901|2014-03-12 05:30,12,6.7,6.7,6.59,6.59,48
20140901|2014-03-12 06:00,12,6.5,6.53,6.5,6.53,4
20140901|2014-03-12 07:30,12,6.56,6.59,6.56,6.59,40
20140901|2014-03-13 05:00,13,6.59,6.59,6.59,6.59,10
20140901|2014-03-13 07:00,13,6.58,6.58,6.58,6.58,10
20140901|2014-03-13 07:30,13,6.57,6.57,6.56,6.56,20
20140901|2014-03-13 08:00,13,6.54,6.54,6.54,6.54,2
20140901|2014-03-13 09:00,13,6.56,6.56,6.56,6.56,5
20140901|2014-03-14 07:00,14,6.33,6.33,6.33,6.33,5
20140901|2014-03-14 07:30,14,6.27,6.27,6.27,6.27,5
20140901|2014-03-14 08:00,14,6.27,6.27,6.27,6.27,5
20140901|2014-03-18 07:00,18,5.79,5.79,5.78,5.78,30
20140901|2014-03-18 07:30,18,5.78,5.78,5.78,5.78,10
20140901|2014-03-19 08:00,19,6.05,6.05,6.04,6.05,36
20140901|2014-03-19 08:30,19,6.04,6.04,6.04,6.04,4
20140901|2014-03-21 07:00,21,6.17,6.17,6.16,6.16,25
20140901|2014-03-21 07:30,21,6.17,6.17,6.16,6.16,20
20140901|2014-03-24 05:00,24,6.14,6.14,6.14,6.14,7
20140901|2014-03-24 05:30,24,6.14,6.14,6.14,6.14,3
20140901|2014-03-24 06:00,24,6.15,6.15,6.15,6.15,13
20140901|2014-03-24 07:30,24,6.1,6.1,6.1,6.1,37
20140901|2014-03-24 11:30,24,5.95,5.95,5.95,5.95,18
20140901|2014-03-25 07:00,25,5.91,5.91,5.91,5.91,1
20140901|2014-03-26 09:30,26,5.85,5.85,5.85,5.85,3
20140901|2014-03-27 02:30,27,5.8,5.8,5.54,5.63,48
20140901|2014-03-27 03:00,27,5.51,5.51,5.51,5.51,8
20140901|2014-03-27 04:30,27,5.5,5.5,5.5,5.5,8
20140901|2014-03-27 05:00,27,5.39,5.43,5.35,5.35,27
20140901|2014-03-27 07:30,27,5.26,5.26,5.26,5.26,1
20140901|2014-03-28 06:00,28,4.88,4.88,4.8,4.8,9
20140901|2014-03-28 07:00,28,4.04,4.04,4.04,4.04,5
20140901|2014-03-28 07:30,28,4.35,4.35,4.29,4.29,12
20140901|2014-03-28 09:00,28,4.55,4.55,4.55,4.55,2
20140901|2014-03-31 02:00,31,4.04,4.04,4.04,4.04,3
20140901|2014-03-31 02:30,31,4.09,4.09,4.09,4.09,2
20140901|2014-03-31 07:00,31,4.33,4.33,4.33,4.33,3
20140901|2014-04-01 02:30,1,4.72,4.84,4.72,4.84,10
20140901|2014-04-01 03:00,1,4.96,4.96,4.94,4.94,4
20140901|2014-04-01 03:30,1,4.93,4.96,4.93,4.94,12
20140901|2014-04-01 04:00,1,4.96,4.96,4.9,4.9,12
20140901|2014-04-01 04:30,1,4.86,4.89,4.86,4.89,55
20140901|2014-04-01 05:00,1,5.08,5.08,5.08,5.08,4
20140901|2014-04-01 06:00,1,5.16,5.16,5.16,5.16,4
20140901|2014-04-01 07:00,1,5.12,5.12,5.12,5.12,3
20140901|2014-04-01 07:30,1,5.13,5.14,5.13,5.14,3
20140901|2014-04-01 08:00,1,5,5,5,5,5
20140901|2014-04-01 08:30,1,5.06,5.06,5.06,5.06,5
20140901|2014-04-01 09:00,1,5.02,5.02,5.02,5.02,5
20140901|2014-04-02 07:30,2,4.76,4.76,4.76,4.76,5
20140901|2014-04-03 03:30,3,4.66,4.66,4.66,4.66,9
20140901|2014-04-04 07:30,4,4.7,4.7,4.7,4.7,7
20140901|2014-04-08 09:30,8,4.94,4.94,4.94,4.94,2
20140901|2014-04-10 06:00,10,5.04,5.04,5.04,5.04,5
20140901|2014-04-10 06:30,10,5.04,5.04,5.04,5.04,40
20140901|2014-04-14 04:30,14,5.39,5.39,5.39,5.39,45
20140901|2014-04-14 09:00,14,5.3,5.3,5.3,5.3,10
20140901|2014-04-17 05:00,17,5.54,5.54,5.54,5.54,5
20140901|2014-04-22 10:30,22,5.75,5.75,5.75,5.75,14
20140901|2014-04-24 04:00,24,5.8,5.8,5.79,5.79,40
20140901|2014-04-24 05:30,24,5.79,5.79,5.79,5.79,5
20140901|2014-04-24 07:30,24,5.73,5.73,5.73,5.73,10
20140901|2014-04-25 02:00,25,5.77,5.78,5.77,5.77,45
20140901|2014-04-25 02:30,25,5.65,5.65,5.49,5.64,8
20140901|2014-04-25 04:30,25,5.5,5.5,5.22,5.34,36
20140901|2014-04-25 05:00,25,5.34,5.34,5.34,5.34,9
20140901|2014-04-25 06:00,25,5.43,5.43,5.43,5.43,2
20140901|2014-04-25 06:30,25,5.41,5.41,5.41,5.41,2
20140901|2014-04-25 07:00,25,5.49,5.49,5.49,5.49,2
20140901|2014-04-25 07:30,25,5.55,5.55,5.55,5.55,1
20140901|2014-04-25 08:30,25,5.49,5.49,5.49,5.49,4
20140901|2014-04-25 09:00,25,5.37,5.37,5.37,5.37,8
20140901|2014-04-25 09:30,25,5.41,5.41,5.34,5.34,3
20140901|2014-04-25 10:30,25,5.06,5.06,5.06,5.06,3
20140901|2014-04-28 04:00,28,5.17,5.17,5.17,5.17,1
20140901|2014-04-28 05:30,28,5.1,5.1,5.09,5.09,2
20140901|2014-04-28 06:00,28,5.17,5.17,5.17,5.17,45
20140901|2014-04-30 04:00,30,5.43,5.43,5.43,5.43,5
20140901|2014-04-30 07:00,30,5.46,5.46,5.46,5.46,7
20140901|2014-05-01 09:30,1,5.41,5.41,5.4,5.4,3
20140901|2014-05-06 02:30,6,5.25,5.26,5.25,5.26,4
20140901|2014-05-06 03:00,6,5.32,5.32,5.31,5.31,40
20140901|2014-05-06 03:30,6,5.28,5.28,5.28,5.28,16
20140901|2014-05-06 05:00,6,5.28,5.28,5.28,5.28,2
20140901|2014-05-06 06:00,6,5.32,5.32,5.32,5.32,20
20140901|2014-05-07 04:00,7,5.22,5.22,5.22,5.22,16
20140901|2014-05-07 08:00,7,5.15,5.15,5.15,5.15,6
20140901|2014-05-09 03:00,9,5.19,5.19,5.19,5.19,5
20140901|2014-05-13 06:00,13,5.39,5.39,5.39,5.39,40
20140901|2014-05-14 10:30,14,5.17,5.17,5.17,5.17,1
20140901|2014-05-15 01:00,15,5.12,5.12,4.94,4.94,31
20140901|2014-05-15 03:30,15,4.8,4.8,4.73,4.73,47
20140901|2014-05-15 04:00,15,4.77,4.77,4.77,4.77,10
20140901|2014-05-16 07:00,16,4.82,4.82,4.82,4.82,20
20140901|2014-05-19 03:00,19,4.67,4.68,4.67,4.68,7
20140901|2014-05-19 04:00,19,4.67,4.67,4.67,4.67,11
20140901|2014-05-20 03:30,20,4.62,4.62,4.62,4.62,1
20140901|2014-05-20 05:30,20,4.66,4.66,4.66,4.66,20
20140901|2014-05-21 01:30,21,4.96,4.96,4.96,4.96,27
20140901|2014-05-21 03:30,21,5.11,5.11,5.11,5.11,1
20140901|2014-05-21 04:00,21,5.03,5.03,5.02,5.02,7
20140901|2014-05-22 07:30,22,5.19,5.19,5.19,5.19,7
20140901|2014-05-26 04:30,26,5.14,5.14,5.13,5.13,45
20140901|2014-05-27 02:00,27,5.12,5.12,5.12,5.12,25
20140901|2014-05-28 07:00,28,5.23,5.23,5.23,5.23,20
20140901|2014-05-28 07:30,28,5.23,5.23,5.23,5.23,21
20140901|2014-06-02 01:30,2,4.96,4.96,4.95,4.95,2
20140901|2014-06-02 02:00,2,4.98,5.01,4.98,5.01,15
20140901|2014-06-03 04:00,3,5.3,5.3,5.3,5.3,4
20140901|2014-06-05 04:00,5,5.5,5.5,5.5,5.5,2
20140901|2014-06-06 04:00,6,5.46,5.46,5.46,5.46,19
20140901|2014-06-06 07:00,6,5.47,5.47,5.47,5.47,1
20140901|2014-06-10 04:30,10,5.54,5.54,5.54,5.54,45
20140901|2014-06-10 06:30,10,5.53,5.53,5.53,5.53,10
20140901|2014-06-11 05:00,11,5.53,5.53,5.53,5.53,3
20140901|2014-06-11 05:30,11,5.49,5.49,5.43,5.43,12
20140901|2014-06-11 06:00,11,5.44,5.44,5.43,5.43,7
20140901|2014-06-18 02:00,18,5.79,5.79,5.79,5.79,3
20140901|2014-06-18 06:00,18,5.76,5.76,5.76,5.76,60
20140901|2014-06-19 10:00,19,5.56,5.56,5.56,5.56,10
20140901|2014-06-23 04:00,23,5.66,5.66,5.66,5.66,4
20140901|2014-06-23 06:30,23,5.75,5.75,5.75,5.75,15
20140901|2014-06-23 07:00,23,5.74,5.74,5.74,5.74,3
20140901|2014-06-23 07:30,23,5.75,5.75,5.75,5.75,2
20140901|2014-06-23 08:00,23,5.79,5.79,5.79,5.79,2
20140901|2014-06-23 10:30,23,5.78,5.78,5.78,5.78,7
20140901|2014-06-24 04:00,24,5.85,5.9,5.85,5.85,15
20140901|2014-06-24 05:00,24,5.86,5.86,5.86,5.86,9
20140901|2014-06-24 06:30,24,5.84,5.86,5.84,5.86,15
20140901|2014-06-24 07:30,24,5.85,5.85,5.85,5.85,11
20140901|2014-06-24 09:00,24,5.82,5.82,5.82,5.82,16
20140901|2014-06-24 10:00,24,5.8,5.8,5.8,5.8,1
20140901|2014-06-25 04:00,25,5.81,5.81,5.81,5.81,5
20140901|2014-06-25 06:30,25,5.82,5.82,5.82,5.82,1
20140901|2014-06-25 08:00,25,5.7,5.7,5.7,5.7,10
20140901|2014-06-25 08:30,25,5.71,5.71,5.71,5.71,5
20140901|2014-06-25 09:00,25,5.72,5.72,5.72,5.72,3
20140901|2014-06-25 10:30,25,5.73,5.74,5.71,5.74,87
20140901|2014-06-26 01:30,26,5.74,5.74,5.74,5.74,1
20140901|2014-06-26 04:00,26,5.77,5.77,5.75,5.75,20
20140901|2014-06-26 04:30,26,5.73,5.73,5.73,5.73,10
20140901|2014-06-26 07:00,26,5.76,5.76,5.76,5.76,10
20140901|2014-06-26 08:30,26,5.74,5.75,5.74,5.75,12
20140901|2014-06-26 10:00,26,5.73,5.73,5.73,5.73,5
20140901|2014-06-26 10:30,26,5.73,5.73,5.72,5.73,70
20140901|2014-06-27 04:30,27,5.72,5.73,5.72,5.73,20
20140901|2014-06-30 02:30,30,5.83,5.83,5.83,5.83,50
20140901|2014-06-30 03:30,30,5.84,5.84,5.84,5.84,6
20140901|2014-06-30 08:00,30,5.86,5.87,5.86,5.87,10
20140901|2014-06-30 08:30,30,5.9,5.93,5.9,5.93,6
20140901|2014-06-30 10:00,30,5.87,5.87,5.87,5.87,6
20140901|2014-07-02 06:30,2,6.05,6.05,6.05,6.05,20
20140901|2014-07-02 07:00,2,6.08,6.08,6.08,6.08,5
20140901|2014-07-03 06:30,3,6.03,6.03,6.03,6.03,20
20140901|2014-07-04 04:30,4,5.76,5.77,5.69,5.77,207
20140901|2014-07-04 05:00,4,5.73,5.75,5.73,5.75,2
20140901|2014-07-04 06:00,4,5.77,5.77,5.77,5.77,5
20140901|2014-07-04 10:30,4,5.72,5.72,5.72,5.72,1
20140901|2014-07-07 04:30,7,5.54,5.55,5.54,5.55,45
20140901|2014-07-07 06:00,7,5.56,5.56,5.56,5.56,20
20140901|2014-07-09 06:00,9,5.75,5.75,5.75,5.75,15
20140901|2014-07-10 02:00,10,5.82,5.82,5.82,5.82,45
20140901|2014-07-10 04:30,10,5.76,5.76,5.76,5.76,15
20140901|2014-07-10 08:30,10,5.64,5.64,5.64,5.64,1
20140901|2014-07-11 03:00,11,5.71,5.71,5.7,5.7,40
20140901|2014-07-11 04:30,11,5.67,5.67,5.67,5.67,20
20140901|2014-07-14 05:30,14,5.75,5.75,5.75,5.75,1
20140901|2014-07-14 09:30,14,5.85,5.85,5.85,5.85,1
20140901|2014-07-17 04:00,17,6.09,6.09,6.09,6.09,1
20140901|2014-07-17 05:00,17,6.07,6.07,6.06,6.06,31
20140901|2014-07-17 08:30,17,5.95,5.95,5.95,5.95,30
20140901|2014-07-18 04:00,18,6.05,6.05,6.03,6.03,25
20140901|2014-07-18 05:30,18,6.05,6.05,6.04,6.04,25
20140901|2014-07-22 05:30,22,6.12,6.12,6.12,6.12,15
20140901|2014-07-25 04:30,25,6.04,6.04,6.04,6.04,51
20140901|2014-07-25 05:00,25,6.04,6.04,6.04,6.04,9
20140901|2014-07-31 02:30,31,6.09,6.09,6.09,6.09,1
20140901|2014-08-01 09:30,1,6.28,6.28,6.28,6.28,10
20140901|2014-08-01 10:00,1,6.27,6.27,6.26,6.26,13
20140901|2014-08-04 06:30,4,6.17,6.17,6.17,6.17,12
20140901|2014-08-05 04:00,5,6.18,6.18,6.18,6.18,25
20140901|2014-08-05 06:30,5,6.2,6.2,6.2,6.2,24
20140901|2014-08-06 04:30,6,6.22,6.22,6.22,6.22,20
20140901|2014-08-07 08:00,7,6.02,6.02,6.02,6.02,2
20140901|2014-08-08 01:00,8,5.87,5.87,5.8,5.8,35
20140901|2014-08-08 01:30,8,5.83,5.83,5.82,5.82,15
20140901|2014-08-08 02:00,8,5.89,5.89,5.89,5.89,1
20140901|2014-08-08 03:00,8,6.01,6.03,6.01,6.03,5
20140901|2014-08-08 09:00,8,5.84,5.84,5.84,5.84,2
20140901|2014-08-11 04:30,11,6,6,6,6,15
20140901|2014-08-12 03:30,12,6.1,6.1,6.07,6.07,49
20140901|2014-08-12 07:00,12,6.06,6.06,6.06,6.06,5
20140901|2014-08-15 10:30,15,6.38,6.38,6.38,6.38,23
20140901|2014-08-19 07:30,19,6.41,6.41,6.41,6.41,10
20140901|2014-08-19 08:30,19,6.41,6.42,6.41,6.42,18
20140901|2014-08-19 09:30,19,6.42,6.42,6.42,6.42,1
20140901|2014-08-20 01:00,20,6.48,6.48,6.48,6.48,6
20140901|2014-08-20 10:00,20,6.41,6.41,6.41,6.41,25
20140901|2014-08-21 06:00,21,6.37,6.37,6.37,6.37,15
20140901|2014-08-21 08:30,21,6.28,6.28,6.28,6.28,5
20140901|2014-08-22 04:30,22,6.36,6.36,6.36,6.36,7
20140901|2014-08-22 06:30,22,6.35,6.35,6.35,6.35,1
20140901|2014-08-22 07:30,22,6.37,6.37,6.37,6.37,7
20140901|2014-08-22 10:30,22,6.34,6.35,6.33,6.35,23
20140901|2014-08-25 03:00,25,6.36,6.36,6.36,6.36,1
20140901|2014-08-25 05:00,25,6.39,6.39,6.39,6.39,30
20140901|2014-08-26 03:30,26,6.28,6.29,6.28,6.29,49
20140901|2014-08-26 04:00,26,6.28,6.29,6.28,6.29,15
20140901|2014-08-26 07:30,26,6.3,6.3,6.3,6.3,15
20140901|2014-08-27 09:30,27,6.34,6.35,6.34,6.35,12
20140901|2014-08-28 03:00,28,6.38,6.38,6.38,6.38,30
20140901|2014-08-28 07:00,28,6.4,6.4,6.4,6.4,40
20140901|2014-08-28 07:30,28,6.4,6.4,6.4,6.4,5
20140901|2014-08-29 03:00,29,6.43,6.43,6.43,6.43,10
20140901|2014-08-29 03:30,29,6.44,6.44,6.44,6.44,10
20140901|2014-08-29 10:30,29,6.38,6.38,6.38,6.38,11
20140901|2014-09-01 04:00,1,6.32,6.32,6.31,6.31,2
20140901|2014-09-01 04:30,1,6.27,6.27,6.27,6.27,15
20140901|2014-09-01 05:30,1,6.27,6.27,6.27,6.27,10
20140901|2014-09-01 09:00,1,6.37,6.37,6.37,6.37,1
20140901|2014-09-02 04:00,2,6.37,6.37,6.37,6.37,27
20140901|2014-09-02 04:30,2,6.37,6.37,6.37,6.37,15
20140901|2014-09-02 07:30,2,6.37,6.37,6.37,6.37,1
20140901|2014-09-02 08:30,2,6.36,6.36,6.36,6.36,18
20140901|2014-09-03 03:00,3,6.27,6.27,6.27,6.27,5
20140901|2014-09-04 01:30,4,6.34,6.34,6.34,6.34,5
20140901|2014-09-04 02:00,4,6.34,6.34,6.34,6.34,5
20140901|2014-09-04 03:00,4,6.25,6.25,6.25,6.25,7
20140901|2014-09-04 03:30,4,6.24,6.24,6.24,6.24,15
20140901|2014-09-04 06:30,4,6.21,6.21,6.21,6.21,5
20140901|2014-09-04 08:00,4,6.2,6.2,6.2,6.2,2
20140901|2014-09-04 08:30,4,6.19,6.19,6.16,6.16,6
20140901|2014-09-04 09:00,4,6.12,6.12,6.12,6.12,4
20140901|2014-09-05 03:00,5,6.1,6.1,6.06,6.06,5
20140901|2014-09-05 04:00,5,6.07,6.07,6.07,6.07,4
20140901|2014-09-05 05:30,5,6.11,6.12,6.11,6.12,31
20140901|2014-09-08 03:30,8,6.27,6.27,6.27,6.27,5
20140901|2014-09-08 06:00,8,6.3,6.3,6.3,6.3,5
20140901|2014-09-08 06:30,8,6.3,6.3,6.3,6.3,13
20140901|2014-09-08 08:30,8,6.25,6.25,6.25,6.25,1
20140901|2014-09-09 02:00,9,6.25,6.25,6.25,6.25,1
20140901|2014-09-09 04:30,9,6.26,6.26,6.25,6.25,25
20140901|2014-09-09 05:00,9,6.25,6.25,6.24,6.24,20
20140901|2014-09-09 05:30,9,6.22,6.22,6.2,6.2,19
20140901|2014-09-09 06:30,9,6.15,6.15,6.15,6.15,6
20140901|2014-09-10 01:30,10,6.09,6.09,6.03,6.03,19
20140901|2014-09-10 03:30,10,6.07,6.07,6.07,6.07,4
20140901|2014-09-10 05:00,10,6.03,6.03,6.03,6.03,2
20140901|2014-09-10 08:30,10,6.09,6.09,6.08,6.08,10
20140901|2014-09-10 10:30,10,6.08,6.08,6.08,6.08,5
20140901|2014-09-11 07:30,11,6.1,6.1,6.1,6.1,15
20140901|2014-09-11 08:30,11,6.07,6.07,6.07,6.07,5
20140901|2014-09-11 10:00,11,6.09,6.09,6.09,6.09,5
20140901|2014-09-12 04:30,12,6.09,6.09,6.09,6.09,40
20140901|2014-09-12 09:30,12,6.05,6.05,5.96,5.96,12
20140901|2014-09-15 03:00,15,5.96,5.96,5.93,5.94,125
20140901|2014-09-15 06:00,15,5.97,5.98,5.97,5.98,14
20140901|2014-09-15 10:30,15,5.91,5.91,5.91,5.91,25
20140901|2014-09-16 01:30,16,5.87,5.87,5.87,5.87,2
20140901|2014-09-16 02:00,16,5.84,5.84,5.84,5.84,3
20140901|2014-09-16 02:30,16,5.85,5.85,5.84,5.84,9
20140901|2014-09-16 03:00,16,5.8,5.82,5.8,5.82,10
20140901|2014-09-16 03:30,16,5.83,5.83,5.82,5.82,17
20140901|2014-09-16 04:00,16,5.84,5.84,5.82,5.82,16
20140901|2014-09-16 04:30,16,5.83,5.83,5.75,5.75,4
20140901|2014-09-16 06:30,16,5.82,5.82,5.82,5.82,2
20140901|2014-09-16 08:30,16,5.81,5.81,5.81,5.81,3
20140901|2014-09-16 09:30,16,5.79,5.79,5.79,5.79,10
20140901|2014-09-17 01:00,17,5.77,5.77,5.77,5.77,5
20140901|2014-09-17 01:30,17,5.81,5.81,5.81,5.81,20
20140901|2014-09-17 02:30,17,5.78,5.78,5.78,5.78,5
20140901|2014-09-17 04:30,17,5.78,5.78,5.78,5.78,5
20140901|2014-09-17 05:00,17,5.81,5.81,5.8,5.8,24
20140901|2014-09-17 06:00,17,5.81,5.81,5.81,5.81,4
20140901|2014-09-17 07:00,17,5.83,5.83,5.83,5.83,5
20140901|2014-09-17 07:30,17,5.82,5.82,5.82,5.82,2
20140901|2014-09-17 08:00,17,5.84,5.84,5.84,5.84,9
20140901|2014-09-17 09:30,17,5.85,5.85,5.85,5.85,13
20140901|2014-09-17 10:00,17,5.85,5.85,5.85,5.85,7
20140901|2014-09-18 01:00,18,5.89,5.89,5.89,5.89,5
20140901|2014-09-18 01:30,18,5.86,5.86,5.86,5.86,35
20140901|2014-09-18 03:00,18,5.83,5.83,5.83,5.83,30
20140901|2014-09-18 03:30,18,5.82,5.84,5.81,5.83,30
20140901|2014-09-18 04:00,18,5.86,5.86,5.86,5.86,75
20140901|2014-09-18 06:00,18,5.87,5.87,5.87,5.87,2
20140901|2014-09-18 09:30,18,5.94,5.94,5.94,5.94,5
20140901|2014-09-18 10:00,18,5.96,5.96,5.96,5.96,5
20140901|2014-09-18 10:30,18,5.96,5.96,5.96,5.96,10
20140901|2014-09-19 02:30,19,5.96,5.97,5.96,5.96,65
20140901|2014-09-19 03:00,19,5.96,5.96,5.96,5.96,26
20140901|2014-09-19 05:30,19,5.95,5.96,5.95,5.96,33
20140901|2014-09-19 06:00,19,5.96,5.96,5.96,5.96,6
20140901|2014-09-19 07:00,19,5.96,5.96,5.96,5.96,19
20140901|2014-09-19 10:00,19,5.96,5.96,5.96,5.96,48
20140901|2014-09-22 05:00,22,6,6,6,6,40
20140901|2014-09-22 07:00,22,5.98,5.98,5.98,5.98,5
20140901|2014-09-22 10:30,22,6,6,6,6,2
20140901|2014-09-23 04:00,23,5.91,5.91,5.81,5.81,15
20140901|2014-09-23 07:30,23,5.87,5.87,5.87,5.87,3
20140901|2014-09-23 08:00,23,5.82,5.82,5.82,5.82,5
20140901|2014-09-24 01:00,24,5.65,5.65,5.65,5.65,7
20140901|2014-09-24 02:00,24,5.7,5.7,5.7,5.7,35
20140901|2014-09-24 03:00,24,5.67,5.67,5.67,5.67,5
20140901|2014-09-24 04:00,24,5.65,5.65,5.65,5.65,75
20140901|2014-09-24 04:30,24,5.65,5.65,5.65,5.65,25
20140901|2014-09-24 05:30,24,5.69,5.69,5.69,5.69,10
20140901|2014-09-24 07:30,24,5.76,5.76,5.76,5.76,3
20140901|2014-09-24 08:30,24,5.74,5.74,5.74,5.74,20
20140901|2014-09-24 10:30,24,5.8,5.8,5.8,5.8,5
20140901|2014-09-25 03:30,25,5.75,5.75,5.73,5.73,200
20140901|2014-09-25 04:00,25,5.79,5.79,5.79,5.79,2
20140901|2014-09-26 02:30,26,5.82,5.82,5.82,5.82,7
20140901|2014-09-29 02:00,29,5.89,5.89,5.89,5.89,1
20140901|2014-09-29 02:30,29,5.86,5.86,5.86,5.86,2
20140901|2014-09-29 04:00,29,5.88,5.88,5.88,5.88,1
20140901|2014-09-29 04:30,29,5.81,5.81,5.81,5.81,1
20140901|2014-09-29 09:30,29,5.79,5.79,5.79,5.79,5
20141001|2014-09-01 04:00,1,6.31,6.31,6.31,6.31,1
20141001|2014-09-26 04:30,26,5.84,5.84,5.84,5.84,3
20141001|2014-09-29 02:30,29,5.86,5.86,5.86,5.86,5
20141001|2014-09-29 03:00,29,5.86,5.86,5.86,5.86,13
20141001|2014-09-30 07:30,30,5.8,5.8,5.8,5.8,3
20141001|2014-09-30 10:30,30,5.81,5.81,5.81,5.81,2
20141001|2014-10-01 09:00,1,5.78,5.78,5.78,5.78,2
20141001|2014-10-02 06:30,2,5.77,5.77,5.77,5.77,1
20141001|2014-10-02 09:00,2,5.72,5.72,5.72,5.72,1
20141001|2014-10-03 02:00,3,5.55,5.55,5.55,5.55,5
20141001|2014-10-03 05:30,3,5.6,5.6,5.59,5.59,10
20141001|2014-10-06 03:00,6,5.5,5.5,5.5,5.5,1
20141001|2014-10-06 03:30,6,5.65,5.65,5.65,5.65,2
20141001|2014-10-07 05:30,7,5.69,5.69,5.69,5.69,8
20141001|2014-10-08 08:00,8,5.75,5.75,5.75,5.75,1
20141001|2014-10-08 09:00,8,5.99,6.03,5.99,6.03,2
20141001|2014-10-09 06:30,9,6.07,6.07,6.07,6.07,1
20141001|2014-10-09 07:00,9,6.11,6.11,6.11,6.11,4
20141001|2014-10-10 04:30,10,5.98,5.98,5.98,5.98,1
20141001|2014-10-14 06:00,14,6.11,6.15,6.11,6.15,2
20141001|2014-10-15 06:30,15,6.14,6.14,6.14,6.14,1
20141001|2014-10-16 01:00,16,6.14,6.15,6.14,6.15,10
20141001|2014-10-16 01:30,16,6.15,6.18,6.15,6.18,20
20141001|2014-10-16 02:00,16,6.2,6.2,6.2,6.2,10
20141001|2014-10-16 02:30,16,6.22,6.22,6.22,6.22,10
20141001|2014-10-16 08:30,16,6.2,6.2,6.2,6.2,3
20141001|2014-10-20 01:30,20,6.09,6.09,6.09,6.09,3
20141001|2014-10-21 03:00,21,6.19,6.19,6.19,6.19,2
20141001|2014-10-21 04:00,21,6.2,6.2,6.2,6.2,1
20141001|2014-10-22 07:00,22,6.22,6.22,6.22,6.22,1
20141001|2014-10-23 05:00,23,6.15,6.15,6.15,6.15,7
20141001|2014-10-23 05:30,23,6.16,6.16,6.16,6.16,18
20141001|2014-10-23 06:30,23,6.2,6.2,6.2,6.2,2
20141001|2014-10-27 09:30,27,6.31,6.31,6.31,6.31,2
20141101|2014-09-04 04:00,4,6.26,6.26,6.26,6.26,4
20141101|2014-09-08 04:30,8,6.3,6.3,6.3,6.3,5
20141101|2014-09-09 06:30,9,6.15,6.15,6.15,6.15,5
20141101|2014-09-23 04:00,23,5.9,5.9,5.86,5.86,94
20141101|2014-09-29 02:30,29,5.85,5.85,5.85,5.85,2
20141101|2014-09-29 04:30,29,5.82,5.82,5.82,5.82,1
20141101|2014-10-01 02:00,1,5.83,5.83,5.83,5.83,1
20141101|2014-10-03 05:30,3,5.6,5.6,5.6,5.6,9
20141101|2014-10-06 09:30,6,5.58,5.58,5.58,5.58,40
20141101|2014-10-20 04:00,20,6.05,6.05,6.05,6.05,5
20141101|2014-10-22 07:00,22,6.24,6.24,6.24,6.24,2
20141101|2014-10-22 07:30,22,6.24,6.24,6.24,6.24,5
20141101|2014-10-23 07:00,23,6.21,6.21,6.21,6.21,1
20141101|2014-11-03 10:00,3,6.5,6.5,6.5,6.5,100
20141101|2014-11-04 04:00,4,6.58,6.58,6.58,6.58,5
20141101|2014-11-04 09:30,4,6.47,6.5,6.47,6.5,26
20141101|2014-11-07 04:30,7,6.56,6.56,6.56,6.56,7
20141101|2014-11-11 03:30,11,6.66,6.66,6.66,6.66,1
20141101|2014-11-12 05:00,12,6.79,6.79,6.79,6.79,16
20141101|2014-11-13 02:00,13,6.81,6.81,6.81,6.81,5
20141101|2014-11-14 03:30,14,6.7,6.7,6.7,6.7,5
20141101|2014-11-21 03:30,21,6.93,6.93,6.93,6.93,10
20141101|2014-11-21 05:30,21,6.91,6.91,6.91,6.91,2
20141101|2014-11-24 07:30,24,7.07,7.07,7.07,7.07,8
20141201|2013-12-20 07:30,20,4.93,4.95,4.93,4.94,174
20141201|2013-12-20 08:00,20,4.93,4.95,4.92,4.95,237
20141201|2013-12-20 08:30,20,4.95,4.95,4.92,4.93,97
20141201|2013-12-20 09:00,20,4.93,4.95,4.92,4.93,701
20141201|2013-12-20 09:30,20,4.93,4.93,4.91,4.92,135
20141201|2013-12-20 10:00,20,4.91,4.91,4.86,4.86,630
20141201|2013-12-20 10:30,20,4.87,4.88,4.86,4.87,388
20141201|2013-12-23 02:00,23,4.87,4.91,4.87,4.9,63
20141201|2013-12-23 02:30,23,4.88,4.88,4.87,4.87,17
20141201|2013-12-23 03:00,23,4.86,4.87,4.86,4.86,37
20141201|2013-12-23 03:30,23,4.86,4.86,4.86,4.86,20
20141201|2013-12-23 04:00,23,4.86,4.86,4.85,4.86,30
20141201|2013-12-23 04:30,23,4.87,4.89,4.87,4.89,233
20141201|2013-12-23 05:00,23,4.89,4.89,4.88,4.88,53
20141201|2013-12-23 05:30,23,4.88,4.89,4.88,4.89,31
20141201|2013-12-23 06:00,23,4.89,4.89,4.88,4.88,67
20141201|2013-12-23 06:30,23,4.88,4.89,4.88,4.89,127
20141201|2013-12-23 07:00,23,4.88,4.91,4.88,4.88,141
20141201|2013-12-23 07:30,23,4.89,4.89,4.87,4.87,88
20141201|2013-12-23 08:00,23,4.88,4.89,4.87,4.87,131
20141201|2013-12-23 08:30,23,4.88,4.89,4.88,4.88,199
20141201|2013-12-23 09:00,23,4.88,4.91,4.88,4.91,109
20141201|2013-12-23 09:30,23,4.89,4.9,4.87,4.88,165
20141201|2013-12-23 10:00,23,4.88,4.88,4.87,4.88,52
20141201|2013-12-23 10:30,23,4.87,4.89,4.87,4.87,122
20141201|2013-12-24 02:00,24,4.88,4.88,4.88,4.88,15
20141201|2013-12-24 02:30,24,4.93,4.98,4.93,4.98,265
20141201|2013-12-24 03:00,24,4.99,5,4.96,4.96,154
20141201|2013-12-24 03:30,24,4.97,5,4.97,5,41
20141201|2013-12-24 04:00,24,5.01,5.05,5.01,5.05,95
20141201|2013-12-24 04:30,24,5.03,5.04,5.03,5.04,70
20141201|2013-12-24 05:00,24,5.03,5.04,5.01,5.02,216
20141201|2013-12-24 05:30,24,5.01,5.02,5,5.02,220
20141201|2013-12-24 06:00,24,5.03,5.05,5.03,5.05,261
20141201|2013-12-24 06:30,24,5,5,4.98,4.98,5
20141201|2013-12-24 07:30,24,4.99,4.99,4.99,4.99,5
20141201|2013-12-24 08:00,24,4.97,4.97,4.97,4.97,30
20141201|2013-12-27 01:00,27,5.04,5.05,5.04,5.05,12
20141201|2013-12-27 01:30,27,5.05,5.05,5.04,5.05,39
20141201|2013-12-27 02:00,27,5.05,5.09,5.05,5.07,161
20141201|2013-12-27 02:30,27,5.07,5.07,5.06,5.06,109
20141201|2013-12-27 03:00,27,5.06,5.07,5.05,5.05,107
20141201|2013-12-27 03:30,27,5.04,5.05,5.03,5.05,40
20141201|2013-12-27 04:00,27,5.06,5.06,5.06,5.06,26
20141201|2013-12-27 04:30,27,5.06,5.06,5.05,5.05,67
20141201|2013-12-27 05:00,27,5.04,5.04,5.02,5.02,282
20141201|2013-12-27 05:30,27,5.02,5.03,5.02,5.03,129
20141201|2013-12-27 06:00,27,5.03,5.03,5.03,5.03,19
20141201|2013-12-27 06:30,27,5.03,5.04,5.03,5.04,81
20141201|2013-12-27 07:00,27,5.04,5.04,5.04,5.04,56
20141201|2013-12-27 07:30,27,5.03,5.04,5.03,5.04,129
20141201|2013-12-27 08:00,27,5.04,5.04,5.04,5.04,35
20141201|2013-12-27 08:30,27,5.04,5.04,5.03,5.03,206
20141201|2013-12-27 09:00,27,5.03,5.05,5.02,5.02,70
20141201|2013-12-27 09:30,27,5.03,5.03,5.02,5.03,66
20141201|2013-12-27 10:00,27,5.04,5.05,5.03,5.04,130
20141201|2013-12-27 10:30,27,5.04,5.04,5.02,5.03,155
20141201|2013-12-30 02:00,30,5.04,5.04,5.04,5.04,29
20141201|2013-12-30 02:30,30,5.04,5.05,5.03,5.03,77
20141201|2013-12-30 03:00,30,5.02,5.05,5.02,5.04,168
20141201|2013-12-30 03:30,30,5.03,5.04,5.02,5.04,79
20141201|2013-12-30 04:00,30,5.03,5.03,5.03,5.03,10
20141201|2013-12-30 04:30,30,5.03,5.04,5.03,5.03,236
20141201|2013-12-30 05:00,30,5.03,5.03,5.03,5.03,5
20141201|2013-12-30 05:30,30,5.04,5.04,5.02,5.02,55
20141201|2013-12-30 06:00,30,5.02,5.02,5.02,5.02,186
20141201|2013-12-30 06:30,30,5.03,5.04,5.02,5.04,4
20141201|2013-12-30 07:00,30,5.02,5.02,4.95,4.99,569
20141201|2013-12-30 07:30,30,5.03,5.03,5,5.03,43
20141201|2013-12-30 08:00,30,5,5.03,4.99,5.02,158
20141201|2013-12-30 08:30,30,5.02,5.04,4.99,5,180
20141201|2013-12-30 09:00,30,4.99,4.99,4.99,4.99,30
20141201|2013-12-30 09:30,30,5.02,5.02,5.02,5.02,12
20141201|2013-12-30 10:00,30,5,5.02,5,5.02,43
20141201|2013-12-30 10:30,30,5.02,5.03,5.02,5.02,137
20141201|2013-12-31 01:00,31,5.03,5.03,4.9,4.91,232
20141201|2013-12-31 02:00,31,4.99,4.99,4.99,4.99,16
20141201|2013-12-31 02:30,31,4.99,4.99,4.98,4.99,123
20141201|2013-12-31 03:00,31,4.98,4.99,4.98,4.99,47
20141201|2013-12-31 03:30,31,4.99,4.99,4.98,4.99,47
20141201|2013-12-31 04:00,31,4.99,4.99,4.98,4.98,70
20141201|2013-12-31 05:00,31,4.97,4.97,4.97,4.97,14
20141201|2013-12-31 05:30,31,4.96,4.98,4.93,4.95,390
20141201|2013-12-31 06:00,31,4.94,4.96,4.94,4.96,82
20141201|2013-12-31 06:30,31,4.96,4.97,4.96,4.97,3
20141201|2013-12-31 08:30,31,4.94,4.95,4.94,4.94,41
20141201|2013-12-31 09:00,31,4.95,4.95,4.95,4.95,11
20141201|2013-12-31 09:30,31,4.97,4.97,4.94,4.97,34
20141201|2014-01-02 01:00,2,4.96,5,4.96,4.96,115
20141201|2014-01-02 01:30,2,4.96,4.97,4.95,4.96,47
20141201|2014-01-02 02:00,2,4.95,4.95,4.9,4.92,86
20141201|2014-01-02 02:30,2,4.92,4.93,4.88,4.88,161
20141201|2014-01-02 03:00,2,4.86,4.87,4.85,4.86,292
20141201|2014-01-02 03:30,2,4.86,4.88,4.85,4.88,98
20141201|2014-01-02 04:00,2,4.87,4.87,4.87,4.87,130
20141201|2014-01-02 04:30,2,4.87,4.87,4.87,4.87,24
20141201|2014-01-02 05:00,2,4.87,4.88,4.87,4.88,77
20141201|2014-01-02 05:30,2,4.88,4.89,4.88,4.89,272
20141201|2014-01-02 06:00,2,4.89,4.89,4.89,4.89,34
20141201|2014-01-02 06:30,2,4.88,4.88,4.88,4.88,169
20141201|2014-01-02 07:00,2,4.88,4.88,4.88,4.88,93
20141201|2014-01-02 07:30,2,4.89,4.89,4.87,4.87,46
20141201|2014-01-02 08:00,2,4.87,4.88,4.87,4.88,106
20141201|2014-01-02 08:30,2,4.89,4.89,4.87,4.88,193
20141201|2014-01-02 09:00,2,4.88,4.88,4.83,4.84,818
20141201|2014-01-02 09:30,2,4.84,4.84,4.82,4.82,316
20141201|2014-01-02 10:00,2,4.82,4.85,4.81,4.83,176
20141201|2014-01-02 10:30,2,4.83,4.85,4.81,4.84,289
20141201|2014-01-03 02:00,3,4.85,4.85,4.81,4.82,108
20141201|2014-01-03 02:30,3,4.82,4.82,4.78,4.8,635
20141201|2014-01-03 03:00,3,4.8,4.8,4.74,4.76,805
20141201|2014-01-03 03:30,3,4.75,4.76,4.74,4.75,345
20141201|2014-01-03 04:00,3,4.76,4.77,4.75,4.77,394
20141201|2014-01-03 04:30,3,4.77,4.81,4.77,4.8,639
20141201|2014-01-03 05:00,3,4.79,4.8,4.78,4.8,51
20141201|2014-01-03 05:30,3,4.8,4.8,4.78,4.79,138
20141201|2014-01-03 06:00,3,4.79,4.8,4.79,4.8,58
20141201|2014-01-03 06:30,3,4.8,4.8,4.79,4.79,95
20141201|2014-01-03 07:00,3,4.79,4.82,4.79,4.8,534
20141201|2014-01-03 07:30,3,4.8,4.83,4.8,4.82,106
20141201|2014-01-03 08:00,3,4.81,4.84,4.81,4.84,318
20141201|2014-01-03 08:30,3,4.84,4.84,4.83,4.83,198
20141201|2014-01-03 09:00,3,4.83,4.83,4.81,4.82,286
20141201|2014-01-03 09:30,3,4.82,4.82,4.82,4.82,172
20141201|2014-01-03 10:00,3,4.83,4.85,4.83,4.84,447
20141201|2014-01-03 10:30,3,4.84,4.84,4.8,4.81,220
20141201|2014-01-06 01:30,6,4.86,4.86,4.84,4.86,261
20141201|2014-01-06 02:00,6,4.87,4.88,4.79,4.81,904
20141201|2014-01-06 02:30,6,4.81,4.81,4.8,4.8,166
20141201|2014-01-06 03:00,6,4.78,4.78,4.76,4.76,279
20141201|2014-01-06 03:30,6,4.78,4.8,4.77,4.8,165
20141201|2014-01-06 04:00,6,4.8,4.81,4.8,4.81,56
20141201|2014-01-06 04:30,6,4.81,4.81,4.79,4.8,123
20141201|2014-01-06 05:00,6,4.8,4.8,4.8,4.8,10
20141201|2014-01-06 05:30,6,4.8,4.81,4.8,4.81,20
20141201|2014-01-06 06:00,6,4.79,4.81,4.78,4.81,30
20141201|2014-01-06 06:30,6,4.8,4.8,4.8,4.8,3
20141201|2014-01-06 07:00,6,4.8,4.81,4.8,4.8,107
20141201|2014-01-06 07:30,6,4.8,4.8,4.8,4.8,144
20141201|2014-01-06 08:00,6,4.8,4.8,4.79,4.79,117
20141201|2014-01-06 08:30,6,4.79,4.8,4.79,4.8,70
20141201|2014-01-06 09:00,6,4.79,4.81,4.78,4.8,129
20141201|2014-01-06 09:30,6,4.8,4.81,4.78,4.8,380
20141201|2014-01-06 10:00,6,4.78,4.78,4.77,4.78,255
20141201|2014-01-06 10:30,6,4.77,4.78,4.7,4.72,1392
20141201|2014-01-07 01:00,7,4.79,4.81,4.65,4.71,278
20141201|2014-01-07 01:30,7,4.7,4.71,4.7,4.71,103
20141201|2014-01-07 02:00,7,4.72,4.75,4.69,4.7,424
20141201|2014-01-07 02:30,7,4.71,4.71,4.68,4.69,347
20141201|2014-01-07 03:00,7,4.7,4.71,4.69,4.7,374
20141201|2014-01-07 03:30,7,4.7,4.72,4.69,4.72,517
20141201|2014-01-07 04:00,7,4.72,4.78,4.72,4.75,1277
20141201|2014-01-07 04:30,7,4.75,4.76,4.74,4.76,185
20141201|2014-01-07 05:00,7,4.74,4.76,4.74,4.75,8
20141201|2014-01-07 05:30,7,4.74,4.76,4.74,4.75,280
20141201|2014-01-07 06:00,7,4.75,4.75,4.74,4.74,141
20141201|2014-01-07 06:30,7,4.74,4.76,4.74,4.75,242
20141201|2014-01-07 07:00,7,4.76,4.79,4.76,4.78,1167
20141201|2014-01-07 07:30,7,4.78,4.78,4.76,4.78,102
20141201|2014-01-07 08:00,7,4.78,4.81,4.78,4.81,542
20141201|2014-01-07 08:30,7,4.8,4.81,4.78,4.8,249
20141201|2014-01-07 09:00,7,4.8,4.8,4.75,4.77,733
20141201|2014-01-07 09:30,7,4.77,4.77,4.75,4.76,331
20141201|2014-01-07 10:00,7,4.76,4.78,4.75,4.76,192
20141201|2014-01-07 10:30,7,4.75,4.77,4.74,4.76,677
20141201|2014-01-08 01:00,8,4.74,4.8,4.74,4.8,9
20141201|2014-01-08 01:30,8,4.78,4.78,4.73,4.73,130
20141201|2014-01-08 02:00,8,4.72,4.76,4.72,4.76,154
20141201|2014-01-08 02:30,8,4.76,4.79,4.76,4.78,460
20141201|2014-01-08 03:00,8,4.78,4.81,4.78,4.79,876
20141201|2014-01-08 03:30,8,4.79,4.8,4.77,4.79,378
20141201|2014-01-08 04:00,8,4.79,4.79,4.78,4.79,73
20141201|2014-01-08 04:30,8,4.79,4.8,4.79,4.79,125
20141201|2014-01-08 05:00,8,4.79,4.79,4.79,4.79,29
20141201|2014-01-08 05:30,8,4.79,4.79,4.78,4.79,92
20141201|2014-01-08 06:00,8,4.79,4.79,4.79,4.79,85
20141201|2014-01-08 06:30,8,4.8,4.81,4.79,4.81,304
20141201|2014-01-08 07:00,8,4.82,4.84,4.82,4.82,531
20141201|2014-01-08 07:30,8,4.82,4.83,4.79,4.8,237
20141201|2014-01-08 08:00,8,4.8,4.81,4.8,4.81,163
20141201|2014-01-08 08:30,8,4.8,4.84,4.73,4.76,1890
20141201|2014-01-08 09:00,8,4.76,4.77,4.72,4.73,652
20141201|2014-01-08 09:30,8,4.73,4.74,4.71,4.73,443
20141201|2014-01-08 10:00,8,4.72,4.73,4.71,4.73,494
20141201|2014-01-08 10:30,8,4.72,4.73,4.63,4.65,1118
20141201|2014-01-09 01:00,9,4.65,4.69,4.65,4.67,47
20141201|2014-01-09 01:30,9,4.68,4.68,4.65,4.67,306
20141201|2014-01-09 02:00,9,4.68,4.69,4.67,4.68,263
20141201|2014-01-09 02:30,9,4.68,4.69,4.67,4.69,279
20141201|2014-01-09 03:00,9,4.69,4.7,4.68,4.69,309
20141201|2014-01-09 03:30,9,4.69,4.69,4.66,4.67,1087
20141201|2014-01-09 04:00,9,4.66,4.68,4.66,4.68,38
20141201|2014-01-09 04:30,9,4.68,4.68,4.65,4.67,474
20141201|2014-01-09 05:00,9,4.65,4.66,4.57,4.57,2997
20141201|2014-01-09 05:30,9,4.58,4.62,4.58,4.61,465
20141201|2014-01-09 06:00,9,4.6,4.61,4.59,4.61,269
20141201|2014-01-09 06:30,9,4.61,4.62,4.59,4.61,302
20141201|2014-01-09 07:00,9,4.61,4.63,4.61,4.63,181
20141201|2014-01-09 07:30,9,4.62,4.62,4.58,4.6,813
20141201|2014-01-09 08:00,9,4.59,4.61,4.57,4.6,365
20141201|2014-01-09 08:30,9,4.58,4.62,4.58,4.61,307
20141201|2014-01-09 09:00,9,4.6,4.61,4.6,4.6,28
20141201|2014-01-09 09:30,9,4.6,4.61,4.58,4.6,151
20141201|2014-01-09 10:00,9,4.58,4.6,4.57,4.59,260
20141201|2014-01-09 10:30,9,4.59,4.61,4.57,4.58,650
20141201|2014-01-10 01:00,10,4.63,4.65,4.55,4.58,399
20141201|2014-01-10 01:30,10,4.58,4.58,4.55,4.58,355
20141201|2014-01-10 02:00,10,4.58,4.58,4.56,4.58,177
20141201|2014-01-10 02:30,10,4.57,4.58,4.55,4.57,171
20141201|2014-01-10 03:00,10,4.57,4.58,4.56,4.58,239
20141201|2014-01-10 03:30,10,4.58,4.58,4.55,4.57,850
20141201|2014-01-10 04:00,10,4.57,4.58,4.55,4.57,618
20141201|2014-01-10 04:30,10,4.58,4.58,4.57,4.57,136
20141201|2014-01-10 05:00,10,4.57,4.57,4.54,4.56,690
20141201|2014-01-10 05:30,10,4.56,4.56,4.55,4.55,57
20141201|2014-01-10 06:00,10,4.55,4.57,4.55,4.57,363
20141201|2014-01-10 06:30,10,4.56,4.57,4.56,4.57,35
20141201|2014-01-10 07:00,10,4.56,4.57,4.54,4.55,167
20141201|2014-01-10 07:30,10,4.55,4.55,4.53,4.54,742
20141201|2014-01-10 08:00,10,4.54,4.55,4.54,4.55,121
20141201|2014-01-10 08:30,10,4.54,4.55,4.54,4.55,115
20141201|2014-01-10 09:00,10,4.55,4.57,4.55,4.56,439
20141201|2014-01-10 09:30,10,4.55,4.58,4.55,4.56,765
20141201|2014-01-10 10:00,10,4.56,4.6,4.56,4.59,389
20141201|2014-01-10 10:30,10,4.6,4.61,4.58,4.61,1578
20141201|2014-01-13 01:00,13,4.57,4.62,4.57,4.58,240
20141201|2014-01-13 01:30,13,4.6,4.61,4.59,4.61,234
20141201|2014-01-13 02:00,13,4.61,4.62,4.59,4.61,472
20141201|2014-01-13 02:30,13,4.59,4.59,4.59,4.59,1
20141201|2014-01-13 03:00,13,4.59,4.59,4.58,4.59,198
20141201|2014-01-13 03:30,13,4.59,4.6,4.58,4.6,454
20141201|2014-01-13 04:00,13,4.6,4.64,4.6,4.63,1255
20141201|2014-01-13 04:30,13,4.63,4.63,4.61,4.63,379
20141201|2014-01-13 05:00,13,4.63,4.63,4.62,4.62,38
20141201|2014-01-13 05:30,13,4.62,4.63,4.62,4.63,269
20141201|2014-01-13 06:00,13,4.63,4.64,4.62,4.63,245
20141201|2014-01-13 06:30,13,4.63,4.64,4.63,4.64,229
20141201|2014-01-13 07:00,13,4.63,4.64,4.62,4.64,181
20141201|2014-01-13 07:30,13,4.63,4.67,4.63,4.67,568
20141201|2014-01-13 08:00,13,4.68,4.69,4.67,4.67,651
20141201|2014-01-13 08:30,13,4.66,4.68,4.66,4.66,170
20141201|2014-01-13 09:00,13,4.66,4.67,4.65,4.67,167
20141201|2014-01-13 09:30,13,4.67,4.68,4.66,4.68,236
20141201|2014-01-13 10:00,13,4.67,4.72,4.67,4.71,1152
20141201|2014-01-13 10:30,13,4.71,4.72,4.7,4.71,823
20141201|2014-01-14 01:00,14,4.75,4.75,4.71,4.72,102
20141201|2014-01-14 01:30,14,4.72,4.72,4.7,4.72,341
20141201|2014-01-14 02:00,14,4.71,4.72,4.69,4.7,1270
20141201|2014-01-14 02:30,14,4.7,4.72,4.7,4.72,204
20141201|2014-01-14 03:00,14,4.71,4.71,4.7,4.71,453
20141201|2014-01-14 03:30,14,4.71,4.78,4.7,4.78,2186
20141201|2014-01-14 04:00,14,4.78,4.9,4.78,4.86,6223
20141201|2014-01-14 04:30,14,4.86,4.87,4.84,4.86,921
20141201|2014-01-14 05:00,14,4.86,4.94,4.86,4.89,1293
20141201|2014-01-14 05:30,14,4.88,4.89,4.86,4.88,537
20141201|2014-01-14 06:00,14,4.88,4.93,4.88,4.89,1255
20141201|2014-01-14 06:30,14,4.9,4.91,4.86,4.86,373
20141201|2014-01-14 07:00,14,4.88,4.88,4.88,4.88,66
20141201|2014-01-14 07:30,14,4.89,4.94,4.87,4.93,1277
20141201|2014-01-14 08:00,14,4.93,4.94,4.92,4.92,320
20141201|2014-01-14 08:30,14,4.92,4.97,4.91,4.92,1566
20141201|2014-01-14 09:00,14,4.92,4.96,4.88,4.88,798
20141201|2014-01-14 09:30,14,4.89,4.9,4.88,4.88,165
20141201|2014-01-14 10:00,14,4.88,4.92,4.87,4.92,636
20141201|2014-01-14 10:30,14,4.92,4.95,4.89,4.89,871
20141201|2014-01-15 01:00,15,4.92,4.93,4.86,4.86,297
20141201|2014-01-15 01:30,15,4.88,4.88,4.86,4.88,422
20141201|2014-01-15 02:00,15,4.88,4.89,4.87,4.88,804
20141201|2014-01-15 02:30,15,4.89,4.98,4.89,4.98,1541
20141201|2014-01-15 03:00,15,4.98,5.04,4.97,5.01,2940
20141201|2014-01-15 03:30,15,5.02,5.02,4.94,4.97,5645
20141201|2014-01-15 04:00,15,4.97,5.01,4.92,4.94,1434
20141201|2014-01-15 04:30,15,4.94,4.97,4.92,4.92,606
20141201|2014-01-15 05:00,15,4.94,4.98,4.93,4.98,207
20141201|2014-01-15 05:30,15,4.98,4.99,4.97,4.99,249
20141201|2014-01-15 06:00,15,4.99,5.01,4.97,4.98,972
20141201|2014-01-15 06:30,15,4.98,5.01,4.98,5.01,209
20141201|2014-01-15 07:00,15,5.01,5.01,4.97,4.97,447
20141201|2014-01-15 07:30,15,4.97,4.97,4.87,4.9,2405
20141201|2014-01-15 08:00,15,4.9,4.91,4.87,4.9,471
20141201|2014-01-15 08:30,15,4.91,4.92,4.9,4.91,246
20141201|2014-01-15 09:00,15,4.91,4.91,4.88,4.9,479
20141201|2014-01-15 09:30,15,4.89,4.9,4.86,4.87,179
20141201|2014-01-15 10:00,15,4.87,4.9,4.85,4.9,1303
20141201|2014-01-15 10:30,15,4.88,4.91,4.87,4.91,784
20141201|2014-01-16 01:00,16,4.9,4.99,4.9,4.97,373
20141201|2014-01-16 01:30,16,4.97,5.09,4.95,5.09,5848
20141201|2014-01-16 02:00,16,5.08,5.11,5.06,5.09,3315
20141201|2014-01-16 02:30,16,5.09,5.09,5.06,5.07,1253
20141201|2014-01-16 03:00,16,5.06,5.09,5.06,5.09,435
20141201|2014-01-16 03:30,16,5.09,5.15,5.09,5.14,2000
20141201|2014-01-16 04:00,16,5.13,5.13,5.08,5.12,961
20141201|2014-01-16 04:30,16,5.11,5.12,5.1,5.11,146
20141201|2014-01-16 05:00,16,5.12,5.13,5.09,5.09,264
20141201|2014-01-16 05:30,16,5.1,5.12,5.09,5.11,359
20141201|2014-01-16 06:00,16,5.11,5.13,5.11,5.12,267
20141201|2014-01-16 06:30,16,5.12,5.13,5.09,5.1,265
20141201|2014-01-16 07:00,16,5.12,5.2,5.12,5.2,1984
20141201|2014-01-16 07:30,16,5.16,5.17,5.13,5.16,784
20141201|2014-01-16 08:00,16,5.16,5.18,5.12,5.13,906
20141201|2014-01-16 08:30,16,5.14,5.16,5.13,5.16,444
20141201|2014-01-16 09:00,16,5.16,5.22,5.16,5.21,1210
20141201|2014-01-16 09:30,16,5.21,5.22,5.15,5.16,958
20141201|2014-01-16 10:00,16,5.15,5.17,5.15,5.17,200
20141201|2014-01-16 10:30,16,5.16,5.18,5.14,5.18,1948
20141201|2014-01-17 01:00,17,5.17,5.17,5.1,5.11,279
20141201|2014-01-17 01:30,17,5.11,5.18,5.11,5.18,961
20141201|2014-01-17 02:00,17,5.17,5.22,5.17,5.19,1070
20141201|2014-01-17 02:30,17,5.18,5.18,5.13,5.15,600
20141201|2014-01-17 03:00,17,5.15,5.17,5.14,5.16,122
20141201|2014-01-17 03:30,17,5.17,5.18,5.13,5.13,613
20141201|2014-01-17 04:00,17,5.14,5.16,5.08,5.11,1400
20141201|2014-01-17 04:30,17,5.1,5.12,5.1,5.12,289
20141201|2014-01-17 05:00,17,5.13,5.15,5.12,5.15,679
20141201|2014-01-17 05:30,17,5.14,5.14,5.11,5.13,159
20141201|2014-01-17 06:00,17,5.14,5.14,5.13,5.14,190
20141201|2014-01-17 06:30,17,5.14,5.16,5.14,5.16,466
20141201|2014-01-17 07:00,17,5.16,5.23,5.16,5.19,1505
20141201|2014-01-17 07:30,17,5.19,5.26,5.19,5.23,1783
20141201|2014-01-17 08:00,17,5.23,5.25,5.22,5.23,240
20141201|2014-01-17 08:30,17,5.24,5.26,5.22,5.24,438
20141201|2014-01-17 09:00,17,5.25,5.3,5.22,5.24,1559
20141201|2014-01-17 09:30,17,5.24,5.25,5.23,5.23,395
20141201|2014-01-17 10:00,17,5.22,5.23,5.14,5.16,1511
20141201|2014-01-17 10:30,17,5.16,5.16,5.14,5.15,721
20141201|2014-01-20 01:00,20,5.2,5.2,5.12,5.18,367
20141201|2014-01-20 01:30,20,5.17,5.18,5.14,5.17,273
20141201|2014-01-20 02:00,20,5.15,5.17,5.15,5.16,189
20141201|2014-01-20 02:30,20,5.17,5.18,5.15,5.17,196
20141201|2014-01-20 03:00,20,5.17,5.17,5.13,5.13,593
20141201|2014-01-20 03:30,20,5.14,5.16,5.13,5.15,603
20141201|2014-01-20 04:00,20,5.16,5.16,5.13,5.13,482
20141201|2014-01-20 04:30,20,5.14,5.16,5.14,5.14,378
20141201|2014-01-20 05:00,20,5.14,5.14,5.13,5.13,220
20141201|2014-01-20 05:30,20,5.12,5.16,5.12,5.16,149
20141201|2014-01-20 06:00,20,5.15,5.15,5.15,5.15,26
20141201|2014-01-20 06:30,20,5.15,5.16,5.08,5.08,2159
20141201|2014-01-20 07:00,20,5.09,5.09,4.92,4.99,6812
20141201|2014-01-20 07:30,20,5,5.08,5,5.02,1482
20141201|2014-01-20 08:00,20,5.01,5.06,4.99,5.03,828
20141201|2014-01-20 08:30,20,5.05,5.07,5.03,5.05,774
20141201|2014-01-20 09:00,20,5.05,5.05,5.02,5.04,732
20141201|2014-01-20 09:30,20,5.02,5.03,4.97,5.01,804
20141201|2014-01-20 10:00,20,5,5.04,4.97,5.02,1488
20141201|2014-01-20 10:30,20,5.03,5.03,4.98,4.98,1378
20141201|2014-01-21 01:00,21,5,5.07,4.96,4.99,154
20141201|2014-01-21 01:30,21,5,5,4.98,4.99,170
20141201|2014-01-21 02:00,21,4.99,4.99,4.97,4.97,118
20141201|2014-01-21 02:30,21,4.97,4.97,4.94,4.96,787
20141201|2014-01-21 03:00,21,4.96,5.01,4.96,5.01,891
20141201|2014-01-21 03:30,21,5,5.04,5,5.03,1311
20141201|2014-01-21 04:00,21,5.03,5.03,4.99,5.01,660
20141201|2014-01-21 04:30,21,5.01,5.02,5,5,274
20141201|2014-01-21 05:00,21,5.01,5.05,5.01,5.03,661
20141201|2014-01-21 05:30,21,5.03,5.06,5.02,5.05,346
20141201|2014-01-21 06:00,21,5.05,5.05,5.04,5.04,54
20141201|2014-01-21 06:30,21,5.05,5.07,5.05,5.07,741
20141201|2014-01-21 07:00,21,5.07,5.1,5.07,5.09,651
20141201|2014-01-21 07:30,21,5.09,5.09,5.08,5.09,235
20141201|2014-01-21 08:00,21,5.09,5.1,5.07,5.08,305
20141201|2014-01-21 08:30,21,5.09,5.09,5.03,5.04,427
20141201|2014-01-21 09:00,21,5.03,5.07,5.03,5.07,89
20141201|2014-01-21 09:30,21,5.07,5.08,5.06,5.06,191
20141201|2014-01-21 10:00,21,5.07,5.1,5.06,5.09,472
20141201|2014-01-21 10:30,21,5.09,5.13,5.09,5.11,1592
20141201|2014-01-22 01:00,22,5.16,5.19,5.11,5.18,888
20141201|2014-01-22 01:30,22,5.18,5.19,5.15,5.18,469
20141201|2014-01-22 02:00,22,5.18,5.24,5.17,5.23,1216
20141201|2014-01-22 02:30,22,5.23,5.26,5.21,5.22,1148
20141201|2014-01-22 03:00,22,5.22,5.25,5.22,5.23,219
20141201|2014-01-22 03:30,22,5.23,5.24,5.21,5.21,180
20141201|2014-01-22 04:00,22,5.22,5.23,5.21,5.23,250
20141201|2014-01-22 04:30,22,5.23,5.24,5.2,5.2,623
20141201|2014-01-22 05:00,22,5.19,5.24,5.17,5.17,1218
20141201|2014-01-22 05:30,22,5.17,5.19,5.17,5.17,325
20141201|2014-01-22 06:00,22,5.17,5.18,5.17,5.18,109
20141201|2014-01-22 06:30,22,5.19,5.21,5.19,5.2,105
20141201|2014-01-22 07:00,22,5.2,5.23,5.19,5.23,321
20141201|2014-01-22 07:30,22,5.23,5.25,5.17,5.18,691
20141201|2014-01-22 08:00,22,5.17,5.19,5.16,5.19,1057
20141201|2014-01-22 08:30,22,5.19,5.19,5.17,5.18,224
20141201|2014-01-22 09:00,22,5.18,5.19,5.12,5.15,2110
20141201|2014-01-22 09:30,22,5.15,5.17,5.15,5.15,539
20141201|2014-01-22 10:00,22,5.15,5.18,5.15,5.18,279
20141201|2014-01-22 10:30,22,5.18,5.21,5.16,5.18,1426
20141201|2014-01-23 01:00,23,5.22,5.22,5.2,5.21,142
20141201|2014-01-23 01:30,23,5.22,5.33,5.22,5.31,1191
20141201|2014-01-23 02:00,23,5.31,5.38,5.26,5.34,1239
20141201|2014-01-23 02:30,23,5.34,5.35,5.34,5.34,184
20141201|2014-01-23 03:00,23,5.34,5.36,5.03,5.1,3342
20141201|2014-01-23 03:30,23,5.09,5.24,5.09,5.12,3673
20141201|2014-01-23 04:00,23,5.13,5.14,5.07,5.1,2732
20141201|2014-01-23 04:30,23,5.11,5.13,5.08,5.12,308
20141201|2014-01-23 05:00,23,5.12,5.15,5.1,5.14,502
20141201|2014-01-23 05:30,23,5.14,5.14,5.11,5.11,124
20141201|2014-01-23 06:00,23,5.12,5.15,5.12,5.14,262
20141201|2014-01-23 06:30,23,5.14,5.17,5.14,5.16,400
20141201|2014-01-23 07:00,23,5.17,5.18,5.16,5.17,296
20141201|2014-01-23 07:30,23,5.18,5.18,5.14,5.14,254
20141201|2014-01-23 08:00,23,5.16,5.16,5.14,5.14,373
20141201|2014-01-23 08:30,23,5.14,5.16,5.13,5.14,203
20141201|2014-01-23 09:00,23,5.14,5.17,5.14,5.16,665
20141201|2014-01-23 09:30,23,5.15,5.17,5.15,5.16,353
20141201|2014-01-23 10:00,23,5.17,5.17,5.15,5.16,612
20141201|2014-01-23 10:30,23,5.16,5.16,5.07,5.09,2221
20141201|2014-01-24 01:00,24,5.09,5.1,5.02,5.02,447
20141201|2014-01-24 01:30,24,5.01,5.07,5,5.07,1619
20141201|2014-01-24 02:00,24,5.07,5.08,5.04,5.06,345
20141201|2014-01-24 02:30,24,5.07,5.07,5.04,5.04,557
20141201|2014-01-24 03:00,24,5.04,5.05,5.02,5.04,775
20141201|2014-01-24 03:30,24,5.04,5.05,5,5.01,1263
20141201|2014-01-24 04:00,24,5.02,5.08,5.02,5.06,1259
20141201|2014-01-24 04:30,24,5.06,5.07,5.04,5.04,368
20141201|2014-01-24 05:00,24,5.05,5.06,5.05,5.05,35
20141201|2014-01-24 05:30,24,5.06,5.09,5.05,5.08,441
20141201|2014-01-24 06:00,24,5.07,5.09,5.07,5.07,240
20141201|2014-01-24 06:30,24,5.07,5.08,5.05,5.07,136
20141201|2014-01-24 07:00,24,5.07,5.08,5.06,5.08,149
20141201|2014-01-24 07:30,24,5.09,5.13,5.07,5.13,1414
20141201|2014-01-24 08:00,24,5.12,5.21,5.12,5.17,1543
20141201|2014-01-24 08:30,24,5.18,5.19,5.17,5.18,257
20141201|2014-01-24 09:00,24,5.19,5.29,5.18,5.27,1443
20141201|2014-01-24 09:30,24,5.26,5.27,5.24,5.27,277
20141201|2014-01-24 10:00,24,5.27,5.39,5.27,5.32,1836
20141201|2014-01-24 10:30,24,5.33,5.37,5.31,5.36,787
20141201|2014-01-27 01:00,27,5.36,5.47,5.33,5.4,1401
20141201|2014-01-27 01:30,27,5.4,5.45,5.38,5.44,1544
20141201|2014-01-27 02:00,27,5.44,5.46,5.4,5.42,787
20141201|2014-01-27 02:30,27,5.41,5.41,5.37,5.37,223
20141201|2014-01-27 03:00,27,5.37,5.4,5.36,5.4,242
20141201|2014-01-27 03:30,27,5.39,5.4,5.38,5.4,618
20141201|2014-01-27 04:00,27,5.41,5.48,5.41,5.46,3121
20141201|2014-01-27 04:30,27,5.45,5.51,5.45,5.49,1738
20141201|2014-01-27 05:00,27,5.5,5.5,5.47,5.47,223
20141201|2014-01-27 05:30,27,5.47,5.49,5.46,5.46,347
20141201|2014-01-27 06:00,27,5.46,5.48,5.46,5.48,162
20141201|2014-01-27 06:30,27,5.49,5.53,5.49,5.52,977
20141201|2014-01-27 07:00,27,5.53,5.58,5.5,5.55,1638
20141201|2014-01-27 07:30,27,5.55,5.57,5.52,5.52,1113
20141201|2014-01-27 08:00,27,5.53,5.55,5.46,5.53,1007
20141201|2014-01-27 08:30,27,5.54,5.54,5.47,5.48,503
20141201|2014-01-27 09:00,27,5.47,5.5,5.47,5.48,457
20141201|2014-01-27 09:30,27,5.48,5.52,5.47,5.5,394
20141201|2014-01-27 10:00,27,5.5,5.52,5.48,5.48,330
20141201|2014-01-27 10:30,27,5.48,5.49,5.44,5.46,1100
20141201|2014-01-28 01:00,28,5.52,5.94,5.45,5.48,1120
20141201|2014-01-28 01:30,28,5.47,5.48,5.45,5.48,197
20141201|2014-01-28 02:00,28,5.48,5.57,5.47,5.55,982
20141201|2014-01-28 02:30,28,5.57,5.57,5.54,5.54,534
20141201|2014-01-28 03:00,28,5.53,5.55,5.5,5.52,519
20141201|2014-01-28 03:30,28,5.53,5.56,5.53,5.53,298
20141201|2014-01-28 04:00,28,5.56,5.61,5.56,5.57,1760
20141201|2014-01-28 04:30,28,5.56,5.62,5.55,5.62,440
20141201|2014-01-28 05:00,28,5.62,5.69,5.61,5.67,1682
20141201|2014-01-28 05:30,28,5.67,5.71,5.67,5.7,1266
20141201|2014-01-28 06:00,28,5.7,5.71,5.66,5.66,608
20141201|2014-01-28 06:30,28,5.69,5.69,5.64,5.64,158
20141201|2014-01-28 07:00,28,5.65,5.66,5.61,5.61,570
20141201|2014-01-28 07:30,28,5.62,5.62,5.59,5.62,857
20141201|2014-01-28 08:00,28,5.62,5.62,5.59,5.6,274
20141201|2014-01-28 08:30,28,5.6,5.66,5.6,5.65,589
20141201|2014-01-28 09:00,28,5.63,5.63,5.58,5.58,821
20141201|2014-01-28 09:30,28,5.59,5.62,5.58,5.61,341
20141201|2014-01-28 10:00,28,5.62,5.67,5.6,5.63,818
20141201|2014-01-28 10:30,28,5.62,5.62,5.59,5.61,965
20141201|2014-01-29 01:00,29,5.61,5.62,5.57,5.59,442
20141201|2014-01-29 01:30,29,5.59,5.65,5.57,5.64,912
20141201|2014-01-29 02:00,29,5.62,5.64,5.61,5.64,2043
20141201|2014-01-29 02:30,29,5.64,5.69,5.63,5.66,690
20141201|2014-01-29 03:00,29,5.68,5.69,5.66,5.69,202
20141201|2014-01-29 03:30,29,5.68,5.68,5.65,5.67,369
20141201|2014-01-29 04:00,29,5.65,5.67,5.55,5.63,3614
20141201|2014-01-29 04:30,29,5.64,5.65,5.58,5.59,743
20141201|2014-01-29 05:00,29,5.59,5.62,5.59,5.62,256
20141201|2014-01-29 05:30,29,5.61,5.62,5.55,5.56,1847
20141201|2014-01-29 06:00,29,5.56,5.56,5.51,5.54,681
20141201|2014-01-29 06:30,29,5.55,5.55,5.53,5.54,349
20141201|2014-01-29 07:00,29,5.54,5.55,5.52,5.55,494
20141201|2014-01-29 07:30,29,5.55,5.58,5.55,5.57,207
20141201|2014-01-29 08:00,29,5.56,5.57,5.54,5.57,682
20141201|2014-01-29 08:30,29,5.57,5.62,5.57,5.6,661
20141201|2014-01-29 09:00,29,5.59,5.6,5.53,5.57,609
20141201|2014-01-29 09:30,29,5.59,5.64,5.57,5.57,891
20141201|2014-01-29 10:00,29,5.58,5.61,5.58,5.59,321
20141201|2014-01-29 10:30,29,5.59,5.6,5.57,5.58,1020
20141201|2014-01-30 01:00,30,5.64,5.64,5.52,5.55,690
20141201|2014-01-30 01:30,30,5.56,5.58,5.53,5.53,1082
20141201|2014-01-30 02:00,30,5.52,5.68,5.42,5.61,6472
20141201|2014-01-30 02:30,30,5.61,5.66,5.61,5.64,1077
20141201|2014-01-30 03:00,30,5.63,5.67,5.62,5.66,438
20141201|2014-01-30 03:30,30,5.67,5.67,5.64,5.65,390
20141201|2014-01-30 04:00,30,5.64,5.77,5.62,5.77,3101
20141201|2014-01-30 04:30,30,5.75,5.77,5.69,5.74,1942
20141201|2014-01-30 05:00,30,5.74,5.75,5.69,5.72,677
20141201|2014-01-30 05:30,30,5.72,5.75,5.71,5.74,463
20141201|2014-01-30 06:00,30,5.74,5.77,5.73,5.76,504
20141201|2014-01-30 06:30,30,5.75,5.75,5.72,5.74,320
20141201|2014-01-30 07:00,30,5.73,5.82,5.72,5.79,1918
20141201|2014-01-30 07:30,30,5.8,5.82,5.79,5.81,749
20141201|2014-01-30 08:00,30,5.81,5.82,5.76,5.79,379
20141201|2014-01-30 08:30,30,5.79,5.8,5.72,5.73,424
20141201|2014-01-30 09:00,30,5.73,5.73,5.7,5.7,389
20141201|2014-01-30 09:30,30,5.7,5.73,5.7,5.72,135
20141201|2014-01-30 10:00,30,5.73,5.79,5.72,5.77,456
20141201|2014-01-30 10:30,30,5.77,5.82,5.76,5.78,852
20141201|2014-01-31 01:00,31,5.84,5.85,5.75,5.78,566
20141201|2014-01-31 01:30,31,5.78,5.78,5.74,5.74,289
20141201|2014-01-31 02:00,31,5.76,5.77,5.76,5.77,162
20141201|2014-01-31 02:30,31,5.77,5.77,5.72,5.73,691
20141201|2014-01-31 03:00,31,5.73,5.77,5.72,5.75,447
20141201|2014-01-31 03:30,31,5.75,5.78,5.74,5.75,640
20141201|2014-01-31 04:00,31,5.74,5.74,5.55,5.61,5147
20141201|2014-01-31 04:30,31,5.6,5.64,5.55,5.6,1662
20141201|2014-01-31 05:00,31,5.59,5.63,5.57,5.62,191
20141201|2014-01-31 05:30,31,5.62,5.64,5.6,5.61,239
20141201|2014-01-31 06:00,31,5.62,5.66,5.61,5.66,877
20141201|2014-01-31 06:30,31,5.66,5.66,5.61,5.61,452
20141201|2014-01-31 07:00,31,5.61,5.64,5.6,5.63,411
20141201|2014-01-31 07:30,31,5.63,5.65,5.63,5.63,148
20141201|2014-01-31 08:00,31,5.63,5.64,5.6,5.6,581
20141201|2014-01-31 08:30,31,5.61,5.63,5.6,5.63,315
20141201|2014-01-31 09:00,31,5.63,5.68,5.63,5.63,312
20141201|2014-01-31 09:30,31,5.64,5.66,5.64,5.64,377
20141201|2014-01-31 10:00,31,5.64,5.65,5.63,5.64,219
20141201|2014-01-31 10:30,31,5.63,5.63,5.57,5.58,1471
20141201|2014-02-03 01:00,3,5.6,5.6,5.46,5.48,460
20141201|2014-02-03 01:30,3,5.48,5.55,5.48,5.53,521
20141201|2014-02-03 02:00,3,5.53,5.54,5.51,5.53,312
20141201|2014-02-03 02:30,3,5.53,5.57,5.52,5.55,248
20141201|2014-02-03 03:00,3,5.55,5.57,5.53,5.56,514
20141201|2014-02-03 03:30,3,5.56,5.56,5.53,5.54,370
20141201|2014-02-03 04:00,3,5.54,5.62,5.54,5.6,1338
20141201|2014-02-03 04:30,3,5.61,5.66,5.6,5.66,1645
20141201|2014-02-03 05:00,3,5.65,5.67,5.64,5.67,1006
20141201|2014-02-03 05:30,3,5.67,5.67,5.63,5.63,232
20141201|2014-02-03 06:00,3,5.64,5.64,5.63,5.63,25
20141201|2014-02-03 06:30,3,5.63,5.66,5.61,5.62,217
20141201|2014-02-03 07:00,3,5.61,5.63,5.61,5.61,147
20141201|2014-02-03 07:30,3,5.62,5.81,5.61,5.8,4532
20141201|2014-02-03 08:00,3,5.8,5.9,5.77,5.84,4852
20141201|2014-02-03 08:30,3,5.85,5.88,5.83,5.88,1002
20141201|2014-02-03 09:00,3,5.88,5.92,5.86,5.87,1347
20141201|2014-02-03 09:30,3,5.88,5.99,5.86,5.87,2208
20141201|2014-02-03 10:00,3,5.88,5.9,5.88,5.88,705
20141201|2014-02-03 10:30,3,5.88,5.94,5.87,5.91,1486
20141201|2014-02-04 01:00,4,5.99,6.1,5.97,6.07,2068
20141201|2014-02-04 01:30,4,6.05,6.06,6.03,6.04,387
20141201|2014-02-04 02:00,4,6.04,6.04,5.99,6.03,792
20141201|2014-02-04 02:30,4,6.04,6.1,6.03,6.08,1825
20141201|2014-02-04 03:00,4,6.08,6.08,6.03,6.05,349
20141201|2014-02-04 03:30,4,6.05,6.11,6.04,6.06,659
20141201|2014-02-04 04:00,4,6.06,6.1,6.02,6.06,1915
20141201|2014-02-04 04:30,4,6.05,6.07,5.97,6.04,1164
20141201|2014-02-04 05:00,4,6.03,6.03,5.95,5.97,456
20141201|2014-02-04 05:30,4,5.96,6,5.96,5.98,539
20141201|2014-02-04 06:00,4,5.98,6.02,5.98,6.02,300
20141201|2014-02-04 06:30,4,6.02,6.03,5.97,5.99,205
20141201|2014-02-04 07:00,4,5.98,6.06,5.94,6.04,3090
20141201|2014-02-04 07:30,4,6.04,6.05,5.98,6.02,1149
20141201|2014-02-04 08:00,4,6.02,6.03,5.92,5.96,3918
20141201|2014-02-04 08:30,4,5.97,5.99,5.95,5.97,238
20141201|2014-02-04 09:00,4,5.97,5.97,5.86,5.89,1073
20141201|2014-02-04 09:30,4,5.9,5.92,5.89,5.9,482
20141201|2014-02-04 10:00,4,5.9,5.95,5.89,5.94,734
20141201|2014-02-04 10:30,4,5.94,5.94,5.89,5.91,1091
20141201|2014-02-05 01:00,5,5.89,5.94,5.83,5.84,553
20141201|2014-02-05 01:30,5,5.84,5.91,5.84,5.89,835
20141201|2014-02-05 02:00,5,5.9,5.9,5.87,5.88,350
20141201|2014-02-05 02:30,5,5.88,5.93,5.88,5.93,380
20141201|2014-02-05 03:00,5,5.93,5.97,5.93,5.96,1154
20141201|2014-02-05 03:30,5,5.97,6.19,5.96,6.1,2873
20141201|2014-02-05 04:00,5,6.11,6.14,6.08,6.11,1479
20141201|2014-02-05 04:30,5,6.1,6.1,6.06,6.07,498
20141201|2014-02-05 05:00,5,6.08,6.12,6.01,6.05,1016
20141201|2014-02-05 05:30,5,6.03,6.04,6,6.02,408
20141201|2014-02-05 06:00,5,6.03,6.06,6.03,6.04,705
20141201|2014-02-05 06:30,5,6.04,6.06,6.03,6.03,138
20141201|2014-02-05 07:00,5,6.05,6.06,6.04,6.06,106
20141201|2014-02-05 07:30,5,6.06,6.15,6.06,6.12,1356
20141201|2014-02-05 08:00,5,6.12,6.14,6.1,6.14,256
20141201|2014-02-05 08:30,5,6.14,6.16,6.13,6.14,1093
20141201|2014-02-05 09:00,5,6.12,6.15,6.11,6.15,613
20141201|2014-02-05 09:30,5,6.14,6.15,6.07,6.07,936
20141201|2014-02-05 10:00,5,6.07,6.12,6.07,6.11,584
20141201|2014-02-05 10:30,5,6.11,6.17,6.1,6.17,2100
20141201|2014-02-06 01:00,6,6.2,6.25,6.12,6.14,549
20141201|2014-02-06 01:30,6,6.13,6.17,6.13,6.16,246
20141201|2014-02-06 02:00,6,6.14,6.17,6.09,6.12,1103
20141201|2014-02-06 02:30,6,6.12,6.16,6.12,6.15,378
20141201|2014-02-06 03:00,6,6.16,6.17,6.08,6.1,1355
20141201|2014-02-06 03:30,6,6.09,6.09,6.02,6.04,2262
20141201|2014-02-06 04:00,6,6.04,6.13,6.04,6.12,1416
20141201|2014-02-06 04:30,6,6.12,6.15,6.11,6.12,492
20141201|2014-02-06 05:00,6,6.14,6.3,6.05,6.27,3740
20141201|2014-02-06 05:30,6,6.26,6.39,6.21,6.39,4366
20141201|2014-02-06 06:00,6,6.38,6.55,6.38,6.42,3669
20141201|2014-02-06 06:30,6,6.42,6.63,6.42,6.6,1842
20141201|2014-02-06 07:00,6,6.59,6.74,6.55,6.63,2496
20141201|2014-02-06 07:30,6,6.64,6.65,6.56,6.58,1041
20141201|2014-02-06 08:00,6,6.57,6.6,6.52,6.57,768
20141201|2014-02-06 08:30,6,6.57,6.59,6.54,6.55,252
20141201|2014-02-06 09:00,6,6.56,6.63,6.56,6.58,793
20141201|2014-02-06 09:30,6,6.58,6.64,6.56,6.64,497
20141201|2014-02-06 10:00,6,6.61,6.62,6.54,6.55,308
20141201|2014-02-06 10:30,6,6.56,6.57,6.53,6.53,571
20141201|2014-02-07 01:00,7,6.56,6.6,6.47,6.47,374
20141201|2014-02-07 01:30,7,6.48,6.49,6.45,6.49,615
20141201|2014-02-07 02:00,7,6.48,6.58,6.48,6.56,630
20141201|2014-02-07 02:30,7,6.56,6.67,6.55,6.61,2160
20141201|2014-02-07 03:00,7,6.62,6.63,6.58,6.62,577
20141201|2014-02-07 03:30,7,6.62,6.64,6.61,6.61,835
20141201|2014-02-07 04:00,7,6.62,6.62,6.55,6.58,5419
20141201|2014-02-07 04:30,7,6.57,6.58,6.55,6.58,819
20141201|2014-02-07 05:00,7,6.58,6.62,6.58,6.61,514
20141201|2014-02-07 05:30,7,6.61,6.62,6.59,6.6,152
20141201|2014-02-07 06:00,7,6.6,6.6,6.58,6.58,73
20141201|2014-02-07 06:30,7,6.59,6.59,6.56,6.57,113
20141201|2014-02-07 07:00,7,6.56,6.56,6.54,6.56,752
20141201|2014-02-07 07:30,7,6.56,6.56,6.54,6.56,349
20141201|2014-02-07 08:00,7,6.55,6.55,6.52,6.53,566
20141201|2014-02-07 08:30,7,6.53,6.56,6.52,6.52,479
20141201|2014-02-07 09:00,7,6.52,6.55,6.52,6.55,284
20141201|2014-02-07 09:30,7,6.54,6.68,6.54,6.63,837
20141201|2014-02-07 10:00,7,6.62,6.65,6.61,6.61,547
20141201|2014-02-07 10:30,7,6.6,6.6,6.51,6.53,1579
20141201|2014-02-10 01:00,10,6.58,6.64,6.42,6.49,300
20141201|2014-02-10 01:30,10,6.51,6.54,6.43,6.45,665
20141201|2014-02-10 02:00,10,6.47,6.49,6.43,6.45,624
20141201|2014-02-10 02:30,10,6.44,6.47,6.42,6.47,470
20141201|2014-02-10 03:00,10,6.48,6.51,6.48,6.49,547
20141201|2014-02-10 03:30,10,6.49,6.5,6.47,6.47,298
20141201|2014-02-10 04:00,10,6.46,6.49,6.43,6.49,800
20141201|2014-02-10 04:30,10,6.48,6.49,6.45,6.45,500
20141201|2014-02-10 05:00,10,6.45,6.45,6.4,6.42,386
20141201|2014-02-10 05:30,10,6.42,6.46,6.42,6.46,298
20141201|2014-02-10 06:00,10,6.46,6.49,6.46,6.48,522
20141201|2014-02-10 06:30,10,6.49,6.5,6.48,6.48,183
20141201|2014-02-10 07:00,10,6.47,6.47,6.44,6.47,213
20141201|2014-02-10 07:30,10,6.46,6.48,6.46,6.48,468
20141201|2014-02-10 08:00,10,6.48,6.53,6.48,6.53,1523
20141201|2014-02-10 08:30,10,6.52,6.53,6.48,6.49,637
20141201|2014-02-10 09:00,10,6.5,6.5,6.46,6.48,228
20141201|2014-02-10 09:30,10,6.47,6.49,6.47,6.48,289
20141201|2014-02-10 10:00,10,6.49,6.53,6.49,6.51,983
20141201|2014-02-10 10:30,10,6.51,6.52,6.48,6.49,845
20141201|2014-02-11 01:00,11,6.47,6.52,6.47,6.47,227
20141201|2014-02-11 01:30,11,6.49,6.5,6.48,6.5,232
20141201|2014-02-11 02:00,11,6.5,6.51,6.49,6.5,563
20141201|2014-02-11 02:30,11,6.5,6.51,6.48,6.48,547
20141201|2014-02-11 03:00,11,6.48,6.5,6.48,6.48,561
20141201|2014-02-11 03:30,11,6.48,6.48,6.43,6.44,821
20141201|2014-02-11 04:00,11,6.44,6.45,6.4,6.45,1076
20141201|2014-02-11 04:30,11,6.46,6.47,6.43,6.44,575
20141201|2014-02-11 05:00,11,6.45,6.46,6.44,6.44,247
20141201|2014-02-11 05:30,11,6.44,6.44,6.42,6.44,144
20141201|2014-02-11 06:00,11,6.44,6.44,6.41,6.42,324
20141201|2014-02-11 06:30,11,6.42,6.45,6.42,6.45,290
20141201|2014-02-11 07:00,11,6.44,6.45,6.44,6.45,65
20141201|2014-02-11 07:30,11,6.44,6.46,6.44,6.45,952
20141201|2014-02-11 08:00,11,6.44,6.44,6.27,6.35,4742
20141201|2014-02-11 08:30,11,6.36,6.36,6.23,6.33,3042
20141201|2014-02-11 09:00,11,6.32,6.42,6.32,6.4,1591
20141201|2014-02-11 09:30,11,6.38,6.41,6.37,6.37,389
20141201|2014-02-11 10:00,11,6.36,6.37,6.33,6.34,768
20141201|2014-02-11 10:30,11,6.35,6.36,6.3,6.36,1464
20141201|2014-02-12 01:00,12,6.5,6.62,6.5,6.58,2978
20141201|2014-02-12 01:30,12,6.57,6.57,6.51,6.51,792
20141201|2014-02-12 02:00,12,6.52,6.56,6.51,6.53,415
20141201|2014-02-12 02:30,12,6.53,6.54,6.53,6.54,189
20141201|2014-02-12 03:00,12,6.55,6.55,6.51,6.52,496
20141201|2014-02-12 03:30,12,6.52,6.52,6.5,6.5,418
20141201|2014-02-12 04:00,12,6.51,6.52,6.45,6.52,2123
20141201|2014-02-12 04:30,12,6.51,6.51,6.51,6.51,29
20141201|2014-02-12 05:00,12,6.52,6.53,6.49,6.49,445
20141201|2014-02-12 05:30,12,6.5,6.5,6.5,6.5,70
20141201|2014-02-12 06:00,12,6.5,6.52,6.5,6.52,87
20141201|2014-02-12 06:30,12,6.51,6.52,6.49,6.49,329
20141201|2014-02-12 07:00,12,6.48,6.5,6.48,6.5,263
20141201|2014-02-12 07:30,12,6.49,6.5,6.46,6.46,208
20141201|2014-02-12 08:00,12,6.47,6.47,6.43,6.46,499
20141201|2014-02-12 08:30,12,6.47,6.47,6.43,6.45,71
20141201|2014-02-12 09:00,12,6.45,6.46,6.43,6.45,381
20141201|2014-02-12 09:30,12,6.46,6.46,6.43,6.43,155
20141201|2014-02-12 10:00,12,6.43,6.44,6.41,6.41,468
20141201|2014-02-12 10:30,12,6.41,6.45,6.41,6.42,852
20141201|2014-02-13 01:00,13,6.4,6.4,6.35,6.37,417
20141201|2014-02-13 01:30,13,6.37,6.38,6.34,6.34,834
20141201|2014-02-13 02:00,13,6.35,6.37,6.33,6.34,176
20141201|2014-02-13 02:30,13,6.35,6.37,6.32,6.36,612
20141201|2014-02-13 03:00,13,6.36,6.38,6.36,6.36,385
20141201|2014-02-13 03:30,13,6.37,6.37,6.33,6.34,400
20141201|2014-02-13 04:00,13,6.35,6.36,6.31,6.35,1200
20141201|2014-02-13 04:30,13,6.35,6.36,6.35,6.36,332
20141201|2014-02-13 05:00,13,6.36,6.37,6.35,6.35,148
20141201|2014-02-13 05:30,13,6.37,6.37,6.36,6.36,60
20141201|2014-02-13 06:00,13,6.36,6.37,6.35,6.35,171
20141201|2014-02-13 06:30,13,6.35,6.37,6.35,6.36,208
20141201|2014-02-13 07:00,13,6.36,6.37,6.34,6.34,121
20141201|2014-02-13 07:30,13,6.35,6.36,6.35,6.36,241
20141201|2014-02-13 08:00,13,6.37,6.39,6.36,6.38,1266
20141201|2014-02-13 08:30,13,6.39,6.39,6.37,6.37,157
20141201|2014-02-13 09:00,13,6.36,6.5,6.36,6.47,1737
20141201|2014-02-13 09:30,13,6.45,6.48,6.44,6.47,718
20141201|2014-02-13 10:00,13,6.47,6.5,6.47,6.5,794
20141201|2014-02-13 10:30,13,6.5,6.55,6.46,6.46,1300
20141201|2014-02-14 01:00,14,6.44,6.44,6.42,6.42,48
20141201|2014-02-14 01:30,14,6.43,6.44,6.42,6.44,128
20141201|2014-02-14 02:00,14,6.44,6.47,6.44,6.44,376
20141201|2014-02-14 02:30,14,6.44,6.46,6.44,6.46,42
20141201|2014-02-14 03:00,14,6.46,6.46,6.44,6.46,544
20141201|2014-02-14 03:30,14,6.46,6.47,6.41,6.42,937
20141201|2014-02-14 04:00,14,6.42,6.49,6.42,6.47,2070
20141201|2014-02-14 04:30,14,6.47,6.49,6.46,6.48,202
20141201|2014-02-14 05:00,14,6.48,6.48,6.46,6.46,12
20141201|2014-02-14 05:30,14,6.47,6.48,6.46,6.47,281
20141201|2014-02-14 06:00,14,6.47,6.49,6.47,6.49,274
20141201|2014-02-14 06:30,14,6.49,6.59,6.49,6.56,1212
20141201|2014-02-14 07:00,14,6.57,6.58,6.53,6.53,635
20141201|2014-02-14 07:30,14,6.54,6.69,6.54,6.68,1669
20141201|2014-02-14 08:00,14,6.68,6.71,6.64,6.7,1985
20141201|2014-02-14 08:30,14,6.71,6.72,6.66,6.66,328
20141201|2014-02-14 09:00,14,6.66,6.66,6.64,6.65,544
20141201|2014-02-14 09:30,14,6.65,6.68,6.65,6.66,277
20141201|2014-02-14 10:00,14,6.66,6.66,6.62,6.63,689
20141201|2014-02-14 10:30,14,6.64,6.71,6.64,6.69,1071
20141201|2014-02-17 01:00,17,6.73,6.83,6.67,6.77,999
20141201|2014-02-17 01:30,17,6.77,6.79,6.77,6.77,605
20141201|2014-02-17 02:00,17,6.77,6.78,6.75,6.76,395
20141201|2014-02-17 02:30,17,6.77,6.88,6.76,6.88,3677
20141201|2014-02-17 03:00,17,6.87,6.88,6.84,6.86,1052
20141201|2014-02-17 03:30,17,6.87,6.88,6.82,6.82,882
20141201|2014-02-17 04:00,17,6.83,6.86,6.82,6.84,674
20141201|2014-02-17 04:30,17,6.83,6.84,6.81,6.83,180
20141201|2014-02-17 05:00,17,6.82,6.83,6.82,6.82,19
20141201|2014-02-17 05:30,17,6.81,6.82,6.8,6.8,98
20141201|2014-02-17 06:00,17,6.81,6.83,6.81,6.82,86
20141201|2014-02-17 06:30,17,6.82,6.82,6.78,6.8,632
20141201|2014-02-17 07:00,17,6.8,6.82,6.78,6.8,649
20141201|2014-02-17 07:30,17,6.8,6.82,6.79,6.81,747
20141201|2014-02-17 08:00,17,6.82,6.84,6.81,6.83,422
20141201|2014-02-17 08:30,17,6.82,6.87,6.82,6.86,926
20141201|2014-02-17 09:00,17,6.86,6.87,6.84,6.84,213
20141201|2014-02-17 09:30,17,6.84,6.85,6.82,6.82,238
20141201|2014-02-17 10:00,17,6.82,6.85,6.82,6.84,452
20141201|2014-02-17 10:30,17,6.84,6.92,6.84,6.87,1792
20141201|2014-02-18 01:00,18,6.92,6.92,6.82,6.85,670
20141201|2014-02-18 01:30,18,6.85,6.86,6.85,6.86,69
20141201|2014-02-18 02:00,18,6.86,6.87,6.83,6.84,420
20141201|2014-02-18 02:30,18,6.84,6.89,6.84,6.88,263
20141201|2014-02-18 03:00,18,6.88,6.9,6.87,6.88,305
20141201|2014-02-18 03:30,18,6.88,6.89,6.87,6.88,524
20141201|2014-02-18 04:00,18,6.88,6.9,6.83,6.83,655
20141201|2014-02-18 04:30,18,6.83,6.84,6.82,6.82,71
20141201|2014-02-18 05:00,18,6.84,6.86,6.82,6.85,534
20141201|2014-02-18 05:30,18,6.85,6.85,6.83,6.84,202
20141201|2014-02-18 06:00,18,6.84,6.85,6.83,6.84,132
20141201|2014-02-18 06:30,18,6.84,6.84,6.81,6.82,492
20141201|2014-02-18 07:00,18,6.83,6.85,6.81,6.84,296
20141201|2014-02-18 07:30,18,6.84,6.84,6.82,6.83,503
20141201|2014-02-18 08:00,18,6.84,6.84,6.82,6.82,137
20141201|2014-02-18 08:30,18,6.82,6.83,6.76,6.79,1387
20141201|2014-02-18 09:00,18,6.77,6.8,6.76,6.79,513
20141201|2014-02-18 09:30,18,6.79,6.89,6.79,6.87,672
20141201|2014-02-18 10:00,18,6.86,6.87,6.83,6.84,117
20141201|2014-02-18 10:30,18,6.85,6.85,6.83,6.84,572
20141201|2014-02-19 01:00,19,6.87,6.87,6.8,6.82,104
20141201|2014-02-19 01:30,19,6.81,6.81,6.73,6.74,1064
20141201|2014-02-19 02:00,19,6.74,6.8,6.69,6.75,1464
20141201|2014-02-19 02:30,19,6.76,6.78,6.76,6.77,61
20141201|2014-02-19 03:00,19,6.79,6.8,6.77,6.77,232
20141201|2014-02-19 03:30,19,6.77,6.82,6.77,6.78,747
20141201|2014-02-19 04:00,19,6.78,6.83,6.77,6.82,328
20141201|2014-02-19 04:30,19,6.82,6.84,6.81,6.84,278
20141201|2014-02-19 05:00,19,6.83,6.94,6.83,6.91,2243
20141201|2014-02-19 05:30,19,6.91,6.93,6.89,6.9,519
20141201|2014-02-19 06:00,19,6.89,6.9,6.89,6.9,26
20141201|2014-02-19 06:30,19,6.88,6.89,6.88,6.88,66
20141201|2014-02-19 07:00,19,6.88,6.89,6.87,6.89,157
20141201|2014-02-19 07:30,19,6.9,6.92,6.89,6.92,279
20141201|2014-02-19 08:00,19,6.91,7.03,6.91,7.02,5358
20141201|2014-02-19 08:30,19,7.02,7.03,6.94,6.96,1555
20141201|2014-02-19 09:00,19,6.97,7.05,6.96,7.01,1208
20141201|2014-02-19 09:30,19,7.01,7.02,7,7.02,565
20141201|2014-02-19 10:00,19,7.01,7.05,7.01,7.03,476
20141201|2014-02-19 10:30,19,7.02,7.03,7,7.01,936
20141201|2014-02-20 01:00,20,7,7.09,7,7.04,449
20141201|2014-02-20 01:30,20,7.04,7.05,7.02,7.02,632
20141201|2014-02-20 02:00,20,7.02,7.05,7.01,7.03,596
20141201|2014-02-20 02:30,20,7.02,7.04,7.02,7.03,190
20141201|2014-02-20 03:00,20,7.04,7.05,7.03,7.04,127
20141201|2014-02-20 03:30,20,7.04,7.04,6.99,7.01,858
20141201|2014-02-20 04:00,20,7.02,7.08,7.02,7.04,1306
20141201|2014-02-20 04:30,20,7.04,7.07,7.04,7.05,139
20141201|2014-02-20 05:00,20,7.06,7.08,7.06,7.06,131
20141201|2014-02-20 05:30,20,7.07,7.08,7.07,7.08,530
20141201|2014-02-20 06:00,20,7.08,7.12,7.08,7.09,783
20141201|2014-02-20 06:30,20,7.09,7.11,7.08,7.11,246
20141201|2014-02-20 07:00,20,7.11,7.12,7.08,7.08,384
20141201|2014-02-20 07:30,20,7.09,7.09,7.08,7.08,83
20141201|2014-02-20 08:00,20,7.09,7.14,7.09,7.13,649
20141201|2014-02-20 08:30,20,7.13,7.13,7.08,7.08,634
20141201|2014-02-20 09:00,20,7.09,7.11,7.07,7.11,564
20141201|2014-02-20 09:30,20,7.12,7.14,7.11,7.12,677
20141201|2014-02-20 10:00,20,7.12,7.12,7.09,7.12,396
20141201|2014-02-20 10:30,20,7.12,7.12,7.08,7.08,1313
20141201|2014-02-21 01:00,21,7.08,7.08,7.03,7.05,77
20141201|2014-02-21 01:30,21,7.06,7.06,6.99,7.02,763
20141201|2014-02-21 02:00,21,7.01,7.01,6.93,6.99,1350
20141201|2014-02-21 02:30,21,7,7.01,6.99,7.01,297
20141201|2014-02-21 03:00,21,7,7.02,6.99,7.01,398
20141201|2014-02-21 03:30,21,7.01,7.01,6.98,7,450
20141201|2014-02-21 04:00,21,7,7.07,6.98,7.05,831
20141201|2014-02-21 04:30,21,7.04,7.04,7.01,7.03,194
20141201|2014-02-21 05:00,21,7.04,7.04,7.02,7.03,67
20141201|2014-02-21 05:30,21,7.02,7.04,7.02,7.03,31
20141201|2014-02-21 06:00,21,7.03,7.04,7.03,7.04,64
20141201|2014-02-21 06:30,21,7.04,7.08,7.04,7.08,787
20141201|2014-02-21 07:00,21,7.07,7.17,7.07,7.14,1709
20141201|2014-02-21 07:30,21,7.14,7.19,7.13,7.15,1204
20141201|2014-02-21 08:00,21,7.15,7.15,7.13,7.14,179
20141201|2014-02-21 08:30,21,7.15,7.15,7.12,7.14,159
20141201|2014-02-21 09:00,21,7.15,7.16,7.14,7.15,356
20141201|2014-02-21 09:30,21,7.14,7.19,7.12,7.16,873
20141201|2014-02-21 10:00,21,7.16,7.25,7.16,7.21,1149
20141201|2014-02-21 10:30,21,7.22,7.25,7.21,7.24,687
20141201|2014-02-24 01:00,24,7.24,7.27,7.22,7.26,229
20141201|2014-02-24 01:30,24,7.25,7.25,7.17,7.22,608
20141201|2014-02-24 02:00,24,7.22,7.23,7.2,7.22,358
20141201|2014-02-24 02:30,24,7.22,7.26,7.22,7.26,398
20141201|2014-02-24 03:00,24,7.26,7.33,7.24,7.3,1640
20141201|2014-02-24 03:30,24,7.3,7.3,7.24,7.24,693
20141201|2014-02-24 04:00,24,7.25,7.26,7.22,7.22,1233
20141201|2014-02-24 04:30,24,7.22,7.22,7.18,7.19,733
20141201|2014-02-24 05:00,24,7.19,7.2,7.16,7.17,500
20141201|2014-02-24 05:30,24,7.18,7.19,7.18,7.18,175
20141201|2014-02-24 06:00,24,7.19,7.21,7.18,7.19,485
20141201|2014-02-24 06:30,24,7.19,7.19,7.18,7.19,159
20141201|2014-02-24 07:00,24,7.18,7.22,7.18,7.21,367
20141201|2014-02-24 07:30,24,7.2,7.23,7.2,7.22,347
20141201|2014-02-24 08:00,24,7.22,7.26,7.19,7.23,780
20141201|2014-02-24 08:30,24,7.23,7.23,7.17,7.19,466
20141201|2014-02-24 09:00,24,7.18,7.18,7.07,7.1,2376
20141201|2014-02-24 09:30,24,7.11,7.11,7.01,7.04,2085
20141201|2014-02-24 10:00,24,7.03,7.09,7.03,7.06,440
20141201|2014-02-24 10:30,24,7.06,7.14,7.05,7.1,541
20141201|2014-02-25 01:00,25,7.14,7.14,6.94,6.97,1793
20141201|2014-02-25 01:30,25,6.97,7.03,6.97,7.02,444
20141201|2014-02-25 02:00,25,7.01,7.01,6.92,6.97,1026
20141201|2014-02-25 02:30,25,6.96,6.96,6.93,6.93,481
20141201|2014-02-25 03:00,25,6.96,6.98,6.93,6.97,539
20141201|2014-02-25 03:30,25,6.98,7.02,6.96,6.98,1389
20141201|2014-02-25 04:00,25,6.98,6.98,6.92,6.92,1308
20141201|2014-02-25 04:30,25,6.93,6.94,6.92,6.92,192
20141201|2014-02-25 05:00,25,6.92,6.93,6.91,6.92,338
20141201|2014-02-25 05:30,25,6.92,6.93,6.91,6.93,28
20141201|2014-02-25 06:00,25,6.93,6.93,6.9,6.91,478
20141201|2014-02-25 06:30,25,6.92,6.94,6.79,6.83,2944
20141201|2014-02-25 07:00,25,6.83,6.9,6.82,6.9,1128
20141201|2014-02-25 07:30,25,6.89,6.89,6.87,6.87,188
20141201|2014-02-25 08:00,25,6.87,6.87,6.84,6.84,250
20141201|2014-02-25 08:30,25,6.84,6.84,6.73,6.76,3918
20141201|2014-02-25 09:00,25,6.77,6.77,6.55,6.58,3988
20141201|2014-02-25 09:30,25,6.58,6.58,6.45,6.52,4364
20141201|2014-02-25 10:00,25,6.52,6.57,6.4,6.43,1723
20141201|2014-02-25 10:30,25,6.43,6.43,6.27,6.31,2873
20141201|2014-02-26 01:00,26,6.29,6.46,6.29,6.4,2516
20141201|2014-02-26 01:30,26,6.41,6.42,6.27,6.28,2761
20141201|2014-02-26 02:00,26,6.28,6.4,6.18,6.36,2985
20141201|2014-02-26 02:30,26,6.37,6.42,6.37,6.41,752
20141201|2014-02-26 03:00,26,6.4,6.42,6.34,6.36,616
20141201|2014-02-26 03:30,26,6.35,6.35,6.31,6.34,912
20141201|2014-02-26 04:00,26,6.35,6.35,6.28,6.31,1617
20141201|2014-02-26 04:30,26,6.32,6.33,6.31,6.31,294
20141201|2014-02-26 05:00,26,6.31,6.38,6.31,6.37,278
20141201|2014-02-26 05:30,26,6.35,6.4,6.34,6.4,431
20141201|2014-02-26 06:00,26,6.39,6.4,6.37,6.4,291
20141201|2014-02-26 06:30,26,6.38,6.4,6.34,6.36,326
20141201|2014-02-26 07:00,26,6.34,6.38,6.34,6.38,224
20141201|2014-02-26 07:30,26,6.39,6.44,6.37,6.44,721
20141201|2014-02-26 08:00,26,6.43,6.48,6.42,6.46,928
20141201|2014-02-26 08:30,26,6.46,6.61,6.46,6.56,2684
20141201|2014-02-26 09:00,26,6.55,6.58,6.52,6.55,722
20141201|2014-02-26 09:30,26,6.55,6.58,6.54,6.58,551
20141201|2014-02-26 10:00,26,6.56,6.62,6.56,6.61,931
20141201|2014-02-26 10:30,26,6.61,6.62,6.55,6.58,546
20141201|2014-02-27 01:00,27,6.55,6.61,6.49,6.53,566
20141201|2014-02-27 01:30,27,6.53,6.66,6.53,6.63,1129
20141201|2014-02-27 02:00,27,6.62,6.67,6.59,6.66,1000
20141201|2014-02-27 02:30,27,6.66,6.66,6.59,6.6,510
20141201|2014-02-27 03:00,27,6.6,6.62,6.59,6.6,124
20141201|2014-02-27 03:30,27,6.61,6.62,6.51,6.52,1557
20141201|2014-02-27 04:00,27,6.53,6.6,6.53,6.6,1546
20141201|2014-02-27 04:30,27,6.6,6.6,6.55,6.55,524
20141201|2014-02-27 05:00,27,6.56,6.6,6.55,6.6,245
20141201|2014-02-27 05:30,27,6.6,6.6,6.56,6.57,131
20141201|2014-02-27 06:00,27,6.58,6.59,6.56,6.56,90
20141201|2014-02-27 06:30,27,6.57,6.57,6.54,6.55,143
20141201|2014-02-27 07:00,27,6.55,6.55,6.47,6.49,1647
20141201|2014-02-27 07:30,27,6.47,6.5,6.37,6.37,2583
20141201|2014-02-27 08:00,27,6.38,6.38,6.35,6.37,721
20141201|2014-02-27 08:30,27,6.37,6.44,6.37,6.4,590
20141201|2014-02-27 09:00,27,6.4,6.5,6.4,6.48,746
20141201|2014-02-27 09:30,27,6.49,6.52,6.49,6.51,370
20141201|2014-02-27 10:00,27,6.5,6.6,6.5,6.57,1250
20141201|2014-02-27 10:30,27,6.56,6.61,6.54,6.6,823
20141201|2014-02-28 01:00,28,6.7,6.85,6.7,6.75,1541
20141201|2014-02-28 01:30,28,6.75,6.77,6.71,6.75,777
20141201|2014-02-28 02:00,28,6.74,6.74,6.7,6.71,645
20141201|2014-02-28 02:30,28,6.71,6.88,6.71,6.88,2473
20141201|2014-02-28 03:00,28,6.88,7,6.88,6.92,3067
20141201|2014-02-28 03:30,28,6.93,6.98,6.89,6.92,1127
20141201|2014-02-28 04:00,28,6.93,7.08,6.9,7.03,2755
20141201|2014-02-28 04:30,28,7.02,7.02,7.01,7.02,86
20141201|2014-02-28 05:00,28,7.02,7.1,7.02,7.09,1046
20141201|2014-02-28 05:30,28,7.08,7.1,7.08,7.09,169
20141201|2014-02-28 06:00,28,7.08,7.08,7.03,7.04,387
20141201|2014-02-28 06:30,28,7.05,7.09,7.05,7.06,278
20141201|2014-02-28 07:00,28,7.07,7.09,7.06,7.09,170
20141201|2014-02-28 07:30,28,7.08,7.09,7.08,7.09,309
20141201|2014-02-28 08:00,28,7.09,7.16,7.08,7.12,1473
20141201|2014-02-28 08:30,28,7.12,7.12,7.07,7.08,1082
20141201|2014-02-28 09:00,28,7.08,7.23,7.08,7.19,1196
20141201|2014-02-28 09:30,28,7.16,7.24,7.16,7.2,714
20141201|2014-02-28 10:00,28,7.2,7.21,7.14,7.18,247
20141201|2014-02-28 10:30,28,7.18,7.18,7.12,7.13,1318
20141201|2014-03-03 01:00,3,7.15,7.25,7.11,7.24,1140
20141201|2014-03-03 01:30,3,7.23,7.41,7.23,7.27,2516
20141201|2014-03-03 02:00,3,7.28,7.28,7.17,7.19,723
20141201|2014-03-03 02:30,3,7.2,7.2,7.17,7.18,137
20141201|2014-03-03 03:00,3,7.19,7.2,7.07,7.07,1131
20141201|2014-03-03 03:30,3,7.07,7.1,7.07,7.08,697
20141201|2014-03-03 04:00,3,7.09,7.12,7.07,7.07,1222
20141201|2014-03-03 04:30,3,7.07,7.09,7.07,7.09,200
20141201|2014-03-03 05:00,3,7.08,7.08,6.97,7,1750
20141201|2014-03-03 05:30,3,7,7.07,7,7.05,673
20141201|2014-03-03 06:00,3,7.04,7.07,7.04,7.05,327
20141201|2014-03-03 06:30,3,7.06,7.07,7.05,7.06,62
20141201|2014-03-03 07:00,3,7.06,7.07,7.05,7.06,352
20141201|2014-03-03 07:30,3,7.06,7.09,7.06,7.09,712
20141201|2014-03-03 08:00,3,7.09,7.09,7.05,7.05,599
20141201|2014-03-03 08:30,3,7.06,7.06,6.96,6.96,2239
20141201|2014-03-03 09:00,3,6.97,7.01,6.96,7,846
20141201|2014-03-03 09:30,3,6.99,7.01,6.89,6.94,1516
20141201|2014-03-03 10:00,3,6.94,6.94,6.73,6.81,2892
20141201|2014-03-03 10:30,3,6.81,6.81,6.68,6.68,3025
20141201|2014-03-04 01:00,4,6.65,6.9,6.65,6.75,1518
20141201|2014-03-04 01:30,4,6.75,6.85,6.74,6.84,1155
20141201|2014-03-04 02:00,4,6.83,6.83,6.78,6.8,401
20141201|2014-03-04 02:30,4,6.8,6.81,6.74,6.76,810
20141201|2014-03-04 03:00,4,6.75,6.77,6.71,6.71,972
20141201|2014-03-04 03:30,4,6.71,6.76,6.71,6.74,1760
20141201|2014-03-04 04:00,4,6.74,6.78,6.67,6.69,1749
20141201|2014-03-04 04:30,4,6.69,6.69,6.39,6.39,3177
20141201|2014-03-04 05:00,4,6.44,6.52,6.38,6.45,2958
20141201|2014-03-04 05:30,4,6.45,6.49,6.38,6.42,1443
20141201|2014-03-04 06:00,4,6.43,6.45,6.42,6.44,166
20141201|2014-03-04 06:30,4,6.44,6.66,6.43,6.62,1973
20141201|2014-03-04 07:00,4,6.62,6.62,6.52,6.59,789
20141201|2014-03-04 07:30,4,6.59,6.66,6.56,6.58,831
20141201|2014-03-04 08:00,4,6.62,6.79,6.62,6.71,1862
20141201|2014-03-04 08:30,4,6.71,6.76,6.71,6.72,598
20141201|2014-03-04 09:00,4,6.72,6.82,6.72,6.82,1035
20141201|2014-03-04 09:30,4,6.83,6.91,6.83,6.84,1096
20141201|2014-03-04 10:00,4,6.84,6.84,6.8,6.81,933
20141201|2014-03-04 10:30,4,6.81,6.92,6.81,6.88,1483
20141201|2014-03-05 01:00,5,6.87,6.87,6.75,6.82,750
20141201|2014-03-05 01:30,5,6.82,6.84,6.81,6.81,507
20141201|2014-03-05 02:00,5,6.81,6.87,6.76,6.86,604
20141201|2014-03-05 02:30,5,6.86,7.05,6.85,7.04,2568
20141201|2014-03-05 03:00,5,7.05,7.06,6.97,6.98,1001
20141201|2014-03-05 03:30,5,6.99,7.02,6.97,6.99,737
20141201|2014-03-05 04:00,5,7,7.03,6.99,7.02,781
20141201|2014-03-05 04:30,5,7,7.03,6.97,7,353
20141201|2014-03-05 05:00,5,7,7,6.96,6.96,203
20141201|2014-03-05 05:30,5,6.97,7.03,6.97,7,862
20141201|2014-03-05 06:00,5,7.01,7.02,6.96,6.96,84
20141201|2014-03-05 06:30,5,6.97,7.03,6.96,7.03,364
20141201|2014-03-05 07:00,5,7.02,7.06,7.02,7.04,716
20141201|2014-03-05 07:30,5,7.04,7.05,6.95,6.98,790
20141201|2014-03-05 08:00,5,6.94,6.98,6.92,6.97,316
20141201|2014-03-05 08:30,5,6.97,6.97,6.86,6.86,791
20141201|2014-03-05 09:00,5,6.88,6.89,6.79,6.79,1648
20141201|2014-03-05 09:30,5,6.8,6.84,6.74,6.78,1425
20141201|2014-03-05 10:00,5,6.79,6.87,6.79,6.87,276
20141201|2014-03-05 10:30,5,6.88,6.9,6.85,6.85,1978
20141201|2014-03-06 01:00,6,6.9,6.9,6.83,6.89,292
20141201|2014-03-06 01:30,6,6.89,6.97,6.89,6.94,782
20141201|2014-03-06 02:00,6,6.9,6.95,6.9,6.92,253
20141201|2014-03-06 02:30,6,6.92,6.93,6.9,6.92,296
20141201|2014-03-06 03:00,6,6.93,6.93,6.86,6.86,469
20141201|2014-03-06 03:30,6,6.87,6.87,6.83,6.83,451
20141201|2014-03-06 04:00,6,6.84,6.84,6.76,6.81,1287
20141201|2014-03-06 04:30,6,6.8,6.83,6.8,6.83,294
20141201|2014-03-06 05:00,6,6.82,6.84,6.81,6.84,219
20141201|2014-03-06 05:30,6,6.84,6.85,6.83,6.84,297
20141201|2014-03-06 06:00,6,6.84,6.84,6.81,6.81,135
20141201|2014-03-06 06:30,6,6.81,6.81,6.78,6.81,170
20141201|2014-03-06 07:00,6,6.8,6.82,6.79,6.8,222
20141201|2014-03-06 07:30,6,6.81,6.85,6.8,6.84,552
20141201|2014-03-06 08:00,6,6.84,6.9,6.84,6.9,830
20141201|2014-03-06 08:30,6,6.89,6.9,6.83,6.85,831
20141201|2014-03-06 09:00,6,6.84,6.9,6.84,6.87,773
20141201|2014-03-06 09:30,6,6.87,6.91,6.87,6.89,448
20141201|2014-03-06 10:00,6,6.88,6.9,6.85,6.88,534
20141201|2014-03-06 10:30,6,6.87,6.89,6.84,6.88,1538
20141201|2014-03-07 01:00,7,6.88,6.9,6.8,6.9,190
20141201|2014-03-07 01:30,7,6.84,6.91,6.84,6.89,288
20141201|2014-03-07 02:00,7,6.89,6.94,6.89,6.91,700
20141201|2014-03-07 02:30,7,6.89,6.89,6.85,6.87,355
20141201|2014-03-07 03:00,7,6.88,6.88,6.87,6.88,85
20141201|2014-03-07 03:30,7,6.86,6.86,6.78,6.82,2327
20141201|2014-03-07 04:00,7,6.83,6.88,6.76,6.84,1006
20141201|2014-03-07 04:30,7,6.85,6.88,6.84,6.88,473
20141201|2014-03-07 05:00,7,6.87,6.89,6.86,6.87,729
20141201|2014-03-07 05:30,7,6.88,6.88,6.86,6.86,37
20141201|2014-03-07 06:00,7,6.86,6.9,6.86,6.87,688
20141201|2014-03-07 06:30,7,6.88,6.99,6.88,6.99,1934
20141201|2014-03-07 07:00,7,6.99,7.13,6.98,7.11,1983
20141201|2014-03-07 07:30,7,7.11,7.12,7.04,7.05,531
20141201|2014-03-07 08:00,7,7.05,7.06,6.96,6.98,765
20141201|2014-03-07 08:30,7,6.97,7.04,6.95,7.04,633
20141201|2014-03-07 09:00,7,7.03,7.04,6.99,7,348
20141201|2014-03-07 09:30,7,7,7.01,6.97,7,370
20141201|2014-03-07 10:00,7,6.99,7,6.96,7,259
20141201|2014-03-07 10:30,7,7,7.01,6.96,7.01,1794
20141201|2014-03-10 02:00,10,7,7.03,6.97,6.99,58
20141201|2014-03-10 02:30,10,6.98,6.99,6.97,6.99,53
20141201|2014-03-10 03:00,10,6.99,7.07,6.99,7.05,689
20141201|2014-03-10 03:30,10,7.04,7.05,7.02,7.04,253
20141201|2014-03-10 04:00,10,7.04,7.07,7.03,7.05,613
20141201|2014-03-10 04:30,10,7.05,7.06,7.01,7.02,1051
20141201|2014-03-10 05:00,10,7.03,7.08,7.03,7.05,988
20141201|2014-03-10 05:30,10,7.05,7.07,7.05,7.06,309
20141201|2014-03-10 06:00,10,7.05,7.06,7.03,7.06,151
20141201|2014-03-10 06:30,10,7.05,7.06,7.02,7.05,273
20141201|2014-03-10 07:00,10,7.05,7.05,7.03,7.03,116
20141201|2014-03-10 07:30,10,7.03,7.03,7,7.01,239
20141201|2014-03-10 08:00,10,7.01,7.02,6.94,6.95,1520
20141201|2014-03-10 08:30,10,6.95,6.97,6.93,6.93,964
20141201|2014-03-10 09:00,10,6.93,6.95,6.9,6.94,523
20141201|2014-03-10 09:30,10,6.94,6.95,6.9,6.9,518
20141201|2014-03-10 10:00,10,6.9,6.95,6.87,6.93,304
20141201|2014-03-10 10:30,10,6.93,6.95,6.92,6.93,138
20141201|2014-03-10 11:00,10,6.93,6.94,6.91,6.94,183
20141201|2014-03-10 11:30,10,6.94,6.99,6.93,6.98,999
20141201|2014-03-11 02:00,11,6.95,6.95,6.91,6.92,81
20141201|2014-03-11 02:30,11,6.91,6.94,6.88,6.88,962
20141201|2014-03-11 03:00,11,6.88,6.89,6.87,6.88,367
20141201|2014-03-11 03:30,11,6.87,6.9,6.87,6.9,182
20141201|2014-03-11 04:00,11,6.9,6.91,6.9,6.91,205
20141201|2014-03-11 04:30,11,6.91,6.93,6.9,6.92,600
20141201|2014-03-11 05:00,11,6.92,6.92,6.89,6.91,319
20141201|2014-03-11 05:30,11,6.9,6.9,6.88,6.88,242
20141201|2014-03-11 06:00,11,6.89,6.92,6.89,6.91,197
20141201|2014-03-11 06:30,11,6.91,6.91,6.83,6.83,1326
20141201|2014-03-11 07:00,11,6.83,6.88,6.82,6.88,461
20141201|2014-03-11 07:30,11,6.88,6.92,6.88,6.92,881
20141201|2014-03-11 08:00,11,6.92,6.98,6.91,6.93,1741
20141201|2014-03-11 08:30,11,6.94,6.94,6.91,6.91,87
20141201|2014-03-11 09:00,11,6.92,6.92,6.87,6.88,389
20141201|2014-03-11 09:30,11,6.88,6.88,6.87,6.87,375
20141201|2014-03-11 10:00,11,6.87,6.89,6.85,6.88,650
20141201|2014-03-11 10:30,11,6.89,6.92,6.89,6.92,231
20141201|2014-03-11 11:00,11,6.92,6.98,6.91,6.93,975
20141201|2014-03-11 11:30,11,6.94,6.96,6.86,6.86,1555
20141201|2014-03-12 02:00,12,6.89,6.91,6.88,6.9,63
20141201|2014-03-12 02:30,12,6.9,6.95,6.9,6.92,656
20141201|2014-03-12 03:00,12,6.92,6.92,6.9,6.91,243
20141201|2014-03-12 03:30,12,6.9,6.94,6.9,6.92,306
20141201|2014-03-12 04:00,12,6.93,6.94,6.92,6.93,304
20141201|2014-03-12 04:30,12,6.92,6.95,6.89,6.89,1474
20141201|2014-03-12 05:00,12,6.88,6.9,6.77,6.8,3482
20141201|2014-03-12 05:30,12,6.8,6.82,6.55,6.61,4634
20141201|2014-03-12 06:00,12,6.61,6.67,6.49,6.59,6093
20141201|2014-03-12 06:30,12,6.58,6.61,6.55,6.57,1179
20141201|2014-03-12 07:00,12,6.55,6.55,6.46,6.5,2220
20141201|2014-03-12 07:30,12,6.5,6.64,6.5,6.62,935
20141201|2014-03-12 08:00,12,6.62,6.64,6.52,6.53,868
20141201|2014-03-12 08:30,12,6.53,6.63,6.53,6.63,255
20141201|2014-03-12 09:00,12,6.62,6.66,6.59,6.61,583
20141201|2014-03-12 09:30,12,6.59,6.65,6.59,6.64,617
20141201|2014-03-12 10:00,12,6.64,6.64,6.61,6.63,184
20141201|2014-03-12 10:30,12,6.62,6.64,6.62,6.63,277
20141201|2014-03-12 11:00,12,6.64,6.64,6.59,6.59,539
20141201|2014-03-12 11:30,12,6.58,6.6,6.53,6.54,1991
20141201|2014-03-13 02:00,13,6.57,6.59,6.53,6.55,555
20141201|2014-03-13 02:30,13,6.55,6.57,6.53,6.56,1022
20141201|2014-03-13 03:00,13,6.56,6.6,6.55,6.6,219
20141201|2014-03-13 03:30,13,6.59,6.59,6.52,6.57,889
20141201|2014-03-13 04:00,13,6.55,6.58,6.55,6.57,481
20141201|2014-03-13 04:30,13,6.57,6.65,6.57,6.62,2162
20141201|2014-03-13 05:00,13,6.62,6.65,6.58,6.64,1990
20141201|2014-03-13 05:30,13,6.63,6.63,6.58,6.63,172
20141201|2014-03-13 06:00,13,6.64,6.64,6.61,6.61,113
20141201|2014-03-13 06:30,13,6.62,6.62,6.59,6.6,111
20141201|2014-03-13 07:00,13,6.59,6.6,6.57,6.6,497
20141201|2014-03-13 07:30,13,6.58,6.6,6.54,6.57,773
20141201|2014-03-13 08:00,13,6.57,6.59,6.55,6.57,422
20141201|2014-03-13 08:30,13,6.56,6.56,6.56,6.56,61
20141201|2014-03-13 09:00,13,6.56,6.58,6.55,6.58,484
20141201|2014-03-13 09:30,13,6.58,6.58,6.55,6.55,327
20141201|2014-03-13 10:00,13,6.56,6.56,6.53,6.54,498
20141201|2014-03-13 10:30,13,6.53,6.53,6.36,6.42,2840
20141201|2014-03-13 11:00,13,6.43,6.48,6.41,6.45,628
20141201|2014-03-13 11:30,13,6.43,6.54,6.43,6.5,967
20141201|2014-03-14 02:00,14,6.59,6.59,6.42,6.46,434
20141201|2014-03-14 02:30,14,6.47,6.5,6.46,6.46,97
20141201|2014-03-14 03:00,14,6.46,6.46,6.43,6.45,673
20141201|2014-03-14 03:30,14,6.45,6.45,6.43,6.43,248
20141201|2014-03-14 04:00,14,6.43,6.43,6.38,6.39,1477
20141201|2014-03-14 04:30,14,6.38,6.38,6.27,6.3,2944
20141201|2014-03-14 05:00,14,6.31,6.4,6.28,6.37,1470
20141201|2014-03-14 05:30,14,6.36,6.38,6.35,6.37,105
20141201|2014-03-14 06:00,14,6.36,6.37,6.33,6.35,411
20141201|2014-03-14 06:30,14,6.36,6.38,6.35,6.35,103
20141201|2014-03-14 07:00,14,6.34,6.34,6.29,6.29,780
20141201|2014-03-14 07:30,14,6.28,6.31,6.24,6.28,1064
20141201|2014-03-14 08:00,14,6.28,6.33,6.25,6.32,315
20141201|2014-03-14 08:30,14,6.33,6.35,6.32,6.35,397
20141201|2014-03-14 09:00,14,6.34,6.39,6.33,6.38,680
20141201|2014-03-14 09:30,14,6.38,6.38,6.35,6.35,193
20141201|2014-03-14 10:00,14,6.35,6.35,6.29,6.3,491
20141201|2014-03-14 10:30,14,6.3,6.33,6.3,6.31,150
20141201|2014-03-14 11:00,14,6.31,6.33,6.3,6.32,652
20141201|2014-03-14 11:30,14,6.33,6.4,6.32,6.37,894
20141201|2014-03-17 02:00,17,6.42,6.43,6.35,6.42,205
20141201|2014-03-17 02:30,17,6.4,6.4,6.36,6.36,146
20141201|2014-03-17 03:00,17,6.36,6.37,6.27,6.31,650
20141201|2014-03-17 03:30,17,6.3,6.3,6.23,6.23,732
20141201|2014-03-17 04:00,17,6.24,6.25,6.23,6.25,231
20141201|2014-03-17 04:30,17,6.24,6.24,6.17,6.24,1300
20141201|2014-03-17 05:00,17,6.23,6.28,6.23,6.27,954
20141201|2014-03-17 05:30,17,6.27,6.27,6.21,6.25,221
20141201|2014-03-17 06:00,17,6.25,6.25,6.23,6.23,157
20141201|2014-03-17 06:30,17,6.24,6.25,6.19,6.2,640
20141201|2014-03-17 07:00,17,6.2,6.2,5.97,5.97,8809
20141201|2014-03-17 07:30,17,5.98,6.02,5.66,5.89,5834
20141201|2014-03-17 08:00,17,5.89,5.9,5.78,5.88,947
20141201|2014-03-17 08:30,17,5.88,6,5.88,6,1727
20141201|2014-03-17 09:00,17,5.99,6.06,5.99,6.06,842
20141201|2014-03-17 09:30,17,6.05,6.06,5.95,5.99,824
20141201|2014-03-17 10:00,17,5.99,6,5.95,5.99,486
20141201|2014-03-17 10:30,17,5.99,6,5.97,5.98,161
20141201|2014-03-17 11:00,17,5.97,6.02,5.97,6.02,526
20141201|2014-03-17 11:30,17,6.02,6.06,5.93,5.96,1038
20141201|2014-03-18 02:00,18,6.03,6.09,5.85,5.93,817
20141201|2014-03-18 02:30,18,5.94,5.97,5.93,5.95,647
20141201|2014-03-18 03:00,18,5.96,6.02,5.94,6.02,542
20141201|2014-03-18 03:30,18,6.02,6.08,6.02,6.06,753
20141201|2014-03-18 04:00,18,6.05,6.12,6.05,6.1,1050
20141201|2014-03-18 04:30,18,6.1,6.11,6.05,6.06,307
20141201|2014-03-18 05:00,18,6.06,6.1,6.06,6.06,413
20141201|2014-03-18 05:30,18,6.06,6.06,6.01,6.02,477
20141201|2014-03-18 06:00,18,6.02,6.04,5.91,5.94,832
20141201|2014-03-18 06:30,18,5.94,5.94,5.81,5.83,2065
20141201|2014-03-18 07:00,18,5.83,5.84,5.71,5.83,2665
20141201|2014-03-18 07:30,18,5.83,5.85,5.73,5.75,578
20141201|2014-03-18 08:00,18,5.74,5.77,5.72,5.77,458
20141201|2014-03-18 08:30,18,5.77,5.84,5.77,5.84,700
20141201|2014-03-18 09:00,18,5.82,5.82,5.76,5.8,211
20141201|2014-03-18 09:30,18,5.79,5.9,5.79,5.89,798
20141201|2014-03-18 10:00,18,5.89,5.9,5.85,5.85,258
20141201|2014-03-18 10:30,18,5.86,5.86,5.82,5.82,91
20141201|2014-03-18 11:00,18,5.82,5.84,5.78,5.8,292
20141201|2014-03-18 11:30,18,5.79,5.87,5.76,5.84,1560
20141201|2014-03-19 02:00,19,5.88,5.88,5.8,5.85,120
20141201|2014-03-19 02:30,19,5.84,5.86,5.83,5.86,181
20141201|2014-03-19 03:00,19,5.86,5.89,5.85,5.86,624
20141201|2014-03-19 03:30,19,5.86,5.86,5.82,5.85,369
20141201|2014-03-19 04:00,19,5.84,5.84,5.79,5.81,662
20141201|2014-03-19 04:30,19,5.82,5.87,5.82,5.87,651
20141201|2014-03-19 05:00,19,5.87,6,5.87,5.96,2068
20141201|2014-03-19 05:30,19,5.97,6.04,5.96,6,1737
20141201|2014-03-19 06:00,19,6,6.01,5.97,6,225
20141201|2014-03-19 06:30,19,5.99,5.99,5.96,5.96,52
20141201|2014-03-19 07:00,19,5.99,6.02,5.99,6.02,275
20141201|2014-03-19 07:30,19,6.02,6.09,6.02,6.08,974
20141201|2014-03-19 08:00,19,6.09,6.09,6.05,6.06,327
20141201|2014-03-19 08:30,19,6.07,6.07,6.02,6.03,63
20141201|2014-03-19 09:00,19,6.04,6.11,6.01,6.06,1109
20141201|2014-03-19 09:30,19,6.07,6.14,6.07,6.08,669
20141201|2014-03-19 10:00,19,6.07,6.07,6.04,6.05,173
20141201|2014-03-19 10:30,19,6.05,6.09,6.05,6.09,441
20141201|2014-03-19 11:00,19,6.1,6.1,6.03,6.03,486
20141201|2014-03-19 11:30,19,6.03,6.09,6.02,6.07,1031
20141201|2014-03-20 02:00,20,6.07,6.07,6,6.02,209
20141201|2014-03-20 02:30,20,6.03,6.04,6.02,6.04,89
20141201|2014-03-20 03:00,20,6.04,6.04,6.01,6.03,226
20141201|2014-03-20 03:30,20,6.03,6.07,6.03,6.03,450
20141201|2014-03-20 04:00,20,6.04,6.05,5.99,6.03,787
20141201|2014-03-20 04:30,20,6.03,6.03,6.01,6.03,1047
20141201|2014-03-20 05:00,20,6.03,6.11,5.95,6.07,2779
20141201|2014-03-20 05:30,20,6.07,6.1,6.07,6.09,163
20141201|2014-03-20 06:00,20,6.09,6.17,6.07,6.17,2733
20141201|2014-03-20 06:30,20,6.17,6.19,6.13,6.19,1204
20141201|2014-03-20 07:00,20,6.19,6.2,6.12,6.13,255
20141201|2014-03-20 07:30,20,6.13,6.17,6.11,6.17,348
20141201|2014-03-20 08:00,20,6.18,6.18,6.15,6.16,334
20141201|2014-03-20 08:30,20,6.17,6.18,6.12,6.13,290
20141201|2014-03-20 09:00,20,6.14,6.14,6.12,6.13,131
20141201|2014-03-20 09:30,20,6.15,6.16,6.11,6.15,490
20141201|2014-03-20 10:00,20,6.13,6.15,6.12,6.14,99
20141201|2014-03-20 10:30,20,6.15,6.15,6.1,6.12,135
20141201|2014-03-20 11:00,20,6.12,6.13,6.1,6.1,758
20141201|2014-03-20 11:30,20,6.1,6.1,6.06,6.09,1138
20141201|2014-03-21 02:00,21,6.12,6.15,6.12,6.12,538
20141201|2014-03-21 02:30,21,6.14,6.15,6.13,6.13,357
20141201|2014-03-21 03:00,21,6.12,6.14,6.12,6.13,838
20141201|2014-03-21 03:30,21,6.12,6.15,6.12,6.14,271
20141201|2014-03-21 04:00,21,6.13,6.18,6.13,6.16,775
20141201|2014-03-21 04:30,21,6.16,6.16,6.13,6.15,940
20141201|2014-03-21 05:00,21,6.16,6.2,6.16,6.18,882
20141201|2014-03-21 05:30,21,6.17,6.18,6.17,6.18,32
20141201|2014-03-21 06:00,21,6.17,6.18,6.17,6.17,85
20141201|2014-03-21 06:30,21,6.17,6.2,6.17,6.2,289
20141201|2014-03-21 07:00,21,6.2,6.2,6.16,6.16,575
20141201|2014-03-21 07:30,21,6.18,6.18,6.17,6.17,120
20141201|2014-03-21 08:00,21,6.17,6.17,6.15,6.15,24
20141201|2014-03-21 08:30,21,6.15,6.15,6.13,6.13,268
20141201|2014-03-21 09:00,21,6.14,6.17,6.14,6.15,201
20141201|2014-03-21 09:30,21,6.15,6.25,6.15,6.23,2021
20141201|2014-03-21 10:00,21,6.22,6.26,6.22,6.24,636
20141201|2014-03-21 10:30,21,6.24,6.24,6.21,6.22,517
20141201|2014-03-21 11:00,21,6.22,6.24,6.21,6.22,101
20141201|2014-03-21 11:30,21,6.23,6.26,6.23,6.24,975
20141201|2014-03-24 02:00,24,6.22,6.27,6.2,6.25,325
20141201|2014-03-24 02:30,24,6.24,6.25,6.21,6.22,284
20141201|2014-03-24 03:00,24,6.23,6.23,6.11,6.18,1302
20141201|2014-03-24 03:30,24,6.18,6.18,6.13,6.15,1195
20141201|2014-03-24 04:00,24,6.14,6.15,6.12,6.13,1209
20141201|2014-03-24 04:30,24,6.14,6.16,6.12,6.16,534
20141201|2014-03-24 05:00,24,6.16,6.2,6.14,6.17,1443
20141201|2014-03-24 05:30,24,6.18,6.18,6.13,6.18,876
20141201|2014-03-24 06:00,24,6.17,6.18,6.15,6.16,141
20141201|2014-03-24 06:30,24,6.17,6.18,6.14,6.18,210
20141201|2014-03-24 07:00,24,6.17,6.17,6.15,6.15,91
20141201|2014-03-24 07:30,24,6.15,6.15,6.1,6.14,1004
20141201|2014-03-24 08:00,24,6.13,6.14,6.07,6.07,1177
20141201|2014-03-24 08:30,24,6.08,6.1,6.05,6.08,692
20141201|2014-03-24 09:00,24,6.1,6.1,6.08,6.09,204
20141201|2014-03-24 09:30,24,6.1,6.1,6.07,6.08,349
20141201|2014-03-24 10:00,24,6.08,6.09,6.04,6.05,649
20141201|2014-03-24 10:30,24,6.05,6.05,5.96,6,3052
20141201|2014-03-24 11:00,24,5.99,6.07,5.99,5.99,1660
20141201|2014-03-24 11:30,24,5.98,5.98,5.89,5.94,3493
20141201|2014-03-25 02:00,25,5.87,5.9,5.71,5.85,2229
20141201|2014-03-25 02:30,25,5.84,5.87,5.83,5.86,407
20141201|2014-03-25 03:00,25,5.87,5.88,5.81,5.86,2041
20141201|2014-03-25 03:30,25,5.86,5.87,5.84,5.87,389
20141201|2014-03-25 04:00,25,5.87,5.91,5.86,5.9,945
20141201|2014-03-25 04:30,25,5.89,5.9,5.85,5.87,402
20141201|2014-03-25 05:00,25,5.87,5.89,5.84,5.89,710
20141201|2014-03-25 05:30,25,5.89,5.89,5.85,5.88,570
20141201|2014-03-25 06:00,25,5.88,5.98,5.88,5.97,1848
20141201|2014-03-25 06:30,25,5.97,5.98,5.94,5.94,427
20141201|2014-03-25 07:00,25,5.93,5.95,5.92,5.94,284
20141201|2014-03-25 07:30,25,5.94,6.03,5.94,6,1707
20141201|2014-03-25 08:00,25,5.99,6.01,5.98,6,676
20141201|2014-03-25 08:30,25,5.99,6.03,5.97,6.01,749
20141201|2014-03-25 09:00,25,6.01,6.03,6,6.03,314
20141201|2014-03-25 09:30,25,6.03,6.03,5.99,6.02,428
20141201|2014-03-25 10:00,25,6,6.01,5.96,5.97,1328
20141201|2014-03-25 10:30,25,5.97,5.97,5.84,5.84,2331
20141201|2014-03-25 11:00,25,5.84,5.92,5.79,5.88,2571
20141201|2014-03-25 11:30,25,5.88,5.95,5.88,5.92,1831
20141201|2014-03-26 02:00,26,5.95,5.99,5.87,5.92,692
20141201|2014-03-26 02:30,26,5.92,5.94,5.88,5.88,285
20141201|2014-03-26 03:00,26,5.89,5.91,5.82,5.88,785
20141201|2014-03-26 03:30,26,5.88,5.9,5.85,5.88,202
20141201|2014-03-26 04:00,26,5.89,5.89,5.85,5.86,371
20141201|2014-03-26 04:30,26,5.87,5.9,5.86,5.86,1169
20141201|2014-03-26 05:00,26,5.87,5.94,5.87,5.94,955
20141201|2014-03-26 05:30,26,5.93,5.94,5.9,5.94,245
20141201|2014-03-26 06:00,26,5.94,5.94,5.92,5.93,187
20141201|2014-03-26 06:30,26,5.92,5.98,5.91,5.94,881
20141201|2014-03-26 07:00,26,5.94,5.95,5.91,5.91,251
20141201|2014-03-26 07:30,26,5.92,5.95,5.92,5.95,208
20141201|2014-03-26 08:00,26,5.96,5.97,5.94,5.94,362
20141201|2014-03-26 08:30,26,5.95,5.97,5.92,5.94,151
20141201|2014-03-26 09:00,26,5.95,5.95,5.85,5.85,1039
20141201|2014-03-26 09:30,26,5.85,5.93,5.85,5.85,1139
20141201|2014-03-26 10:00,26,5.85,5.9,5.85,5.86,744
20141201|2014-03-26 10:30,26,5.86,5.88,5.83,5.83,692
20141201|2014-03-26 11:00,26,5.83,5.86,5.83,5.83,420
20141201|2014-03-26 11:30,26,5.84,5.89,5.84,5.86,2244
20141201|2014-03-27 02:00,27,5.88,5.9,5.85,5.86,739
20141201|2014-03-27 02:30,27,5.86,5.86,5.53,5.64,9989
20141201|2014-03-27 03:00,27,5.64,5.64,5.45,5.51,5413
20141201|2014-03-27 03:30,27,5.51,5.58,5.48,5.57,1889
20141201|2014-03-27 04:00,27,5.57,5.61,5.53,5.54,1841
20141201|2014-03-27 04:30,27,5.54,5.55,5.42,5.47,3174
20141201|2014-03-27 05:00,27,5.46,5.46,5.28,5.36,6830
20141201|2014-03-27 05:30,27,5.36,5.38,5.33,5.35,243
20141201|2014-03-27 06:00,27,5.36,5.38,5.36,5.37,645
20141201|2014-03-27 06:30,27,5.37,5.37,5.29,5.29,1799
20141201|2014-03-27 07:00,27,5.28,5.28,5.2,5.26,4060
20141201|2014-03-27 07:30,27,5.26,5.33,5.24,5.28,1338
20141201|2014-03-27 08:00,27,5.28,5.3,5.24,5.3,1650
20141201|2014-03-27 08:30,27,5.3,5.38,5.28,5.37,1776
20141201|2014-03-27 09:00,27,5.37,5.38,5.35,5.37,383
20141201|2014-03-27 09:30,27,5.37,5.42,5.37,5.42,616
20141201|2014-03-27 10:00,27,5.42,5.43,5.35,5.36,829
20141201|2014-03-27 10:30,27,5.36,5.37,5.31,5.34,778
20141201|2014-03-27 11:00,27,5.33,5.35,5.27,5.3,702
20141201|2014-03-27 11:30,27,5.3,5.3,5.22,5.23,1201
20141201|2014-03-28 02:00,28,5.22,5.29,5.14,5.18,1615
20141201|2014-03-28 02:30,28,5.18,5.23,5.18,5.21,866
20141201|2014-03-28 03:00,28,5.2,5.23,5.11,5.19,3411
20141201|2014-03-28 03:30,28,5.19,5.2,5.13,5.15,870
20141201|2014-03-28 04:00,28,5.15,5.19,5.14,5.19,820
20141201|2014-03-28 04:30,28,5.19,5.19,5.15,5.18,896
20141201|2014-03-28 05:00,28,5.18,5.2,5.17,5.18,931
20141201|2014-03-28 05:30,28,5.18,5.18,4.64,4.76,8377
20141201|2014-03-28 06:00,28,4.74,4.93,4.7,4.76,3942
20141201|2014-03-28 06:30,28,4.73,4.73,4.41,4.47,7512
20141201|2014-03-28 07:00,28,4.47,4.48,3.71,4.33,9244
20141201|2014-03-28 07:30,28,4.33,4.41,4.27,4.37,2066
20141201|2014-03-28 08:00,28,4.33,4.53,4.33,4.44,1704
20141201|2014-03-28 08:30,28,4.44,4.72,4.44,4.64,3417
20141201|2014-03-28 09:00,28,4.64,4.65,4.44,4.5,1894
20141201|2014-03-28 09:30,28,4.51,4.51,4.43,4.45,1016
20141201|2014-03-28 10:00,28,4.45,4.57,4.44,4.54,1031
20141201|2014-03-28 10:30,28,4.53,4.53,4.48,4.51,756
20141201|2014-03-28 11:00,28,4.5,4.51,4.41,4.42,980
20141201|2014-03-28 11:30,28,4.44,4.44,4.39,4.42,1790
20141201|2014-03-31 01:00,31,4.45,4.45,4.32,4.38,821
20141201|2014-03-31 01:30,31,4.39,4.42,4.39,4.4,906
20141201|2014-03-31 02:00,31,4.39,4.39,4.03,4.08,2657
20141201|2014-03-31 02:30,31,4.11,4.3,4.09,4.3,1998
20141201|2014-03-31 03:00,31,4.3,4.41,4.3,4.36,1664
20141201|2014-03-31 03:30,31,4.36,4.41,4.3,4.3,1072
20141201|2014-03-31 04:00,31,4.31,4.31,4.22,4.28,1230
20141201|2014-03-31 04:30,31,4.28,4.35,4.26,4.35,535
20141201|2014-03-31 05:00,31,4.33,4.4,4.33,4.39,858
20141201|2014-03-31 05:30,31,4.39,4.39,4.32,4.32,321
20141201|2014-03-31 06:00,31,4.31,4.32,4.28,4.28,401
20141201|2014-03-31 06:30,31,4.33,4.33,4.28,4.32,203
20141201|2014-03-31 07:00,31,4.32,4.37,4.32,4.37,348
20141201|2014-03-31 07:30,31,4.37,4.38,4.36,4.38,378
20141201|2014-03-31 08:00,31,4.39,4.6,4.39,4.57,3360
20141201|2014-03-31 08:30,31,4.58,4.65,4.52,4.56,990
20141201|2014-03-31 09:00,31,4.56,4.6,4.54,4.58,291
20141201|2014-03-31 09:30,31,4.57,4.75,4.57,4.69,1123
20141201|2014-03-31 10:00,31,4.69,4.7,4.64,4.64,175
20141201|2014-03-31 10:30,31,4.64,4.75,4.59,4.72,2722
20141201|2014-04-01 01:00,1,4.61,4.71,4.6,4.7,97
20141201|2014-04-01 01:30,1,4.66,4.71,4.66,4.67,159
20141201|2014-04-01 02:00,1,4.7,4.7,4.67,4.68,291
20141201|2014-04-01 02:30,1,4.67,5.12,4.66,4.93,3013
20141201|2014-04-01 03:00,1,4.93,5.12,4.85,4.96,3851
20141201|2014-04-01 03:30,1,4.97,4.99,4.93,4.97,774
20141201|2014-04-01 04:00,1,4.97,5,4.88,4.9,1031
20141201|2014-04-01 04:30,1,4.88,4.98,4.87,4.97,771
20141201|2014-04-01 05:00,1,4.95,5.25,4.95,5.15,6027
20141201|2014-04-01 05:30,1,5.15,5.18,5.06,5.12,1170
20141201|2014-04-01 06:00,1,5.13,5.25,5.13,5.22,1083
20141201|2014-04-01 06:30,1,5.22,5.23,5.13,5.17,707
20141201|2014-04-01 07:00,1,5.17,5.18,5.12,5.12,141
20141201|2014-04-01 07:30,1,5.12,5.14,5.06,5.1,907
20141201|2014-04-01 08:00,1,5.08,5.12,4.99,5.06,1176
20141201|2014-04-01 08:30,1,5.03,5.1,5.03,5.1,500
20141201|2014-04-01 09:00,1,5.11,5.13,4.92,5.05,1915
20141201|2014-04-01 09:30,1,5.05,5.07,4.95,5,600
20141201|2014-04-01 10:00,1,5,5.06,4.94,5.06,849
20141201|2014-04-01 10:30,1,5.05,5.12,5.05,5.11,1027
20141201|2014-04-02 01:00,2,5.1,5.1,5.03,5.06,695
20141201|2014-04-02 01:30,2,5.06,5.06,4.9,4.95,1417
20141201|2014-04-02 02:00,2,4.94,4.97,4.84,4.94,764
20141201|2014-04-02 02:30,2,4.94,4.97,4.92,4.95,332
20141201|2014-04-02 03:00,2,4.95,4.97,4.93,4.96,278
20141201|2014-04-02 03:30,2,4.97,4.97,4.87,4.9,1176
20141201|2014-04-02 04:00,2,4.88,4.92,4.87,4.9,503
20141201|2014-04-02 04:30,2,4.88,4.92,4.88,4.91,474
20141201|2014-04-02 05:00,2,4.91,4.96,4.9,4.91,619
20141201|2014-04-02 05:30,2,4.91,4.93,4.79,4.84,2523
20141201|2014-04-02 06:00,2,4.82,4.84,4.73,4.76,2172
20141201|2014-04-02 06:30,2,4.77,4.85,4.74,4.81,1341
20141201|2014-04-02 07:00,2,4.82,4.89,4.8,4.87,382
20141201|2014-04-02 07:30,2,4.84,4.84,4.74,4.76,702
20141201|2014-04-02 08:00,2,4.76,4.86,4.75,4.83,592
20141201|2014-04-02 08:30,2,4.85,4.88,4.83,4.87,629
20141201|2014-04-02 09:00,2,4.87,4.87,4.78,4.82,820
20141201|2014-04-02 09:30,2,4.82,4.84,4.8,4.83,197
20141201|2014-04-02 10:00,2,4.83,4.83,4.8,4.82,711
20141201|2014-04-02 10:30,2,4.83,4.93,4.83,4.86,2585
20141201|2014-04-03 01:00,3,4.91,4.92,4.89,4.89,27
20141201|2014-04-03 01:30,3,4.89,4.89,4.75,4.77,912
20141201|2014-04-03 02:00,3,4.77,4.78,4.65,4.78,1899
20141201|2014-04-03 02:30,3,4.78,4.78,4.68,4.7,863
20141201|2014-04-03 03:00,3,4.7,4.71,4.62,4.66,995
20141201|2014-04-03 03:30,3,4.65,4.7,4.64,4.69,766
20141201|2014-04-03 04:00,3,4.69,4.74,4.67,4.74,778
20141201|2014-04-03 04:30,3,4.74,4.75,4.71,4.72,609
20141201|2014-04-03 05:00,3,4.73,4.73,4.72,4.73,131
20141201|2014-04-03 05:30,3,4.73,4.73,4.72,4.72,132
20141201|2014-04-03 06:00,3,4.72,4.72,4.7,4.7,225
20141201|2014-04-03 06:30,3,4.69,4.73,4.68,4.73,403
20141201|2014-04-03 07:00,3,4.71,4.78,4.7,4.75,1077
20141201|2014-04-03 07:30,3,4.75,4.76,4.69,4.71,334
20141201|2014-04-03 08:00,3,4.72,4.76,4.72,4.75,479
20141201|2014-04-03 08:30,3,4.76,4.86,4.75,4.83,1351
20141201|2014-04-03 09:00,3,4.83,4.94,4.83,4.93,1425
20141201|2014-04-03 09:30,3,4.93,4.94,4.86,4.86,274
20141201|2014-04-03 10:00,3,4.86,4.91,4.86,4.9,335
20141201|2014-04-03 10:30,3,4.91,4.94,4.86,4.89,2021
20141201|2014-04-04 01:00,4,4.86,4.93,4.86,4.91,11
20141201|2014-04-04 01:30,4,4.9,4.92,4.9,4.9,34
20141201|2014-04-04 02:00,4,4.9,4.9,4.82,4.86,344
20141201|2014-04-04 02:30,4,4.85,4.85,4.76,4.79,1117
20141201|2014-04-04 03:00,4,4.79,4.81,4.77,4.81,567
20141201|2014-04-04 03:30,4,4.81,4.82,4.79,4.79,341
20141201|2014-04-04 04:00,4,4.79,4.86,4.79,4.85,1386
20141201|2014-04-04 04:30,4,4.85,4.87,4.85,4.87,565
20141201|2014-04-04 05:00,4,4.87,4.87,4.84,4.87,243
20141201|2014-04-04 05:30,4,4.86,4.88,4.86,4.87,300
20141201|2014-04-04 06:00,4,4.87,4.87,4.84,4.86,299
20141201|2014-04-04 06:30,4,4.85,4.85,4.81,4.81,816
20141201|2014-04-04 07:00,4,4.81,4.85,4.81,4.85,344
20141201|2014-04-04 07:30,4,4.84,4.84,4.65,4.75,1811
20141201|2014-04-04 08:00,4,4.75,4.75,4.67,4.67,445
20141201|2014-04-04 08:30,4,4.68,4.75,4.67,4.71,366
20141201|2014-04-04 09:00,4,4.71,4.72,4.69,4.71,231
20141201|2014-04-04 09:30,4,4.71,4.74,4.69,4.72,497
20141201|2014-04-04 10:00,4,4.7,4.75,4.7,4.72,273
20141201|2014-04-04 10:30,4,4.73,4.77,4.71,4.72,738
20141201|2014-04-07 01:00,7,4.75,4.75,4.75,4.75,76
20141201|2014-04-07 01:30,7,4.74,4.81,4.74,4.78,509
20141201|2014-04-07 02:00,7,4.77,4.78,4.75,4.77,162
20141201|2014-04-07 02:30,7,4.76,4.78,4.74,4.76,337
20141201|2014-04-07 03:00,7,4.73,4.75,4.73,4.75,132
20141201|2014-04-07 03:30,7,4.75,4.77,4.75,4.76,435
20141201|2014-04-07 04:00,7,4.77,4.85,4.77,4.85,2625
20141201|2014-04-07 04:30,7,4.85,4.86,4.84,4.86,634
20141201|2014-04-07 05:00,7,4.86,4.86,4.83,4.83,165
20141201|2014-04-07 05:30,7,4.83,4.83,4.78,4.79,290
20141201|2014-04-07 06:00,7,4.79,4.81,4.79,4.8,112
20141201|2014-04-07 06:30,7,4.81,4.86,4.81,4.86,645
20141201|2014-04-07 07:00,7,4.86,4.89,4.86,4.89,531
20141201|2014-04-07 07:30,7,4.89,4.93,4.88,4.92,1081
20141201|2014-04-07 08:00,7,4.92,5,4.92,5,2037
20141201|2014-04-07 08:30,7,5,5.03,4.97,4.99,1199
20141201|2014-04-07 09:00,7,4.99,5,4.97,4.99,288
20141201|2014-04-07 09:30,7,4.99,5.05,4.99,5.01,671
20141201|2014-04-07 10:00,7,5.01,5.02,4.98,4.98,473
20141201|2014-04-07 10:30,7,4.99,5.06,4.97,5.04,1075
20141201|2014-04-08 01:00,8,5.07,5.1,5,5.05,384
20141201|2014-04-08 01:30,8,5.05,5.06,5,5.01,320
20141201|2014-04-08 02:00,8,5.01,5.03,5,5.03,360
20141201|2014-04-08 02:30,8,5.02,5.12,5.02,5.11,1940
20141201|2014-04-08 03:00,8,5.09,5.14,5.09,5.13,703
20141201|2014-04-08 03:30,8,5.13,5.14,5.06,5.08,873
20141201|2014-04-08 04:00,8,5.08,5.11,5.06,5.08,718
20141201|2014-04-08 04:30,8,5.09,5.1,5.05,5.06,243
20141201|2014-04-08 05:00,8,5.08,5.08,5.05,5.06,317
20141201|2014-04-08 05:30,8,5.06,5.09,5.05,5.06,152
20141201|2014-04-08 06:00,8,5.07,5.09,5.06,5.08,352
20141201|2014-04-08 06:30,8,5.08,5.13,5.08,5.11,1055
20141201|2014-04-08 07:00,8,5.12,5.13,5.11,5.13,410
20141201|2014-04-08 07:30,8,5.13,5.15,5.12,5.13,2020
20141201|2014-04-08 08:00,8,5.13,5.13,5.08,5.11,363
20141201|2014-04-08 08:30,8,5.11,5.11,5.05,5.07,728
20141201|2014-04-08 09:00,8,5.08,5.08,5.03,5.04,662
20141201|2014-04-08 09:30,8,5.04,5.04,4.89,4.95,2958
20141201|2014-04-08 10:00,8,4.96,5,4.87,4.9,2144
20141201|2014-04-08 10:30,8,4.9,4.95,4.88,4.9,780
20141201|2014-04-09 01:00,9,4.91,4.91,4.82,4.86,238
20141201|2014-04-09 01:30,9,4.84,4.93,4.83,4.92,492
20141201|2014-04-09 02:00,9,4.91,4.91,4.82,4.87,1133
20141201|2014-04-09 02:30,9,4.87,4.88,4.87,4.88,404
20141201|2014-04-09 03:00,9,4.88,5.04,4.88,4.99,1818
20141201|2014-04-09 03:30,9,4.99,4.99,4.91,4.97,1035
20141201|2014-04-09 04:00,9,4.98,5,4.92,4.95,666
20141201|2014-04-09 04:30,9,4.95,4.95,4.93,4.94,207
20141201|2014-04-09 05:00,9,4.93,4.94,4.91,4.91,438
20141201|2014-04-09 05:30,9,4.91,4.94,4.91,4.94,209
20141201|2014-04-09 06:00,9,4.94,5.01,4.93,4.99,509
20141201|2014-04-09 06:30,9,4.98,5.05,4.98,5.03,683
20141201|2014-04-09 07:00,9,5.03,5.1,5.02,5.05,1411
20141201|2014-04-09 07:30,9,5.06,5.08,4.97,5,1611
20141201|2014-04-09 08:00,9,5.01,5.05,5.01,5.03,160
20141201|2014-04-09 08:30,9,5.02,5.03,5,5,155
20141201|2014-04-09 09:00,9,5,5,4.95,4.99,519
20141201|2014-04-09 09:30,9,4.98,5.01,4.98,4.98,452
20141201|2014-04-09 10:00,9,4.98,4.98,4.97,4.97,48
20141201|2014-04-09 10:30,9,4.96,5,4.94,4.98,905
20141201|2014-04-10 01:30,10,4.97,5.06,4.95,5.06,301
20141201|2014-04-10 02:00,10,5.06,5.07,4.98,5,408
20141201|2014-04-10 02:30,10,5.01,5.06,5,5.04,1122
20141201|2014-04-10 03:00,10,5.03,5.04,5.02,5.03,287
20141201|2014-04-10 03:30,10,5.03,5.06,5.03,5.04,748
20141201|2014-04-10 04:00,10,5.05,5.08,5.04,5.05,819
20141201|2014-04-10 04:30,10,5.05,5.07,5.05,5.05,176
20141201|2014-04-10 05:00,10,5.05,5.07,5.05,5.07,53
20141201|2014-04-10 05:30,10,5.07,5.1,5.03,5.03,985
20141201|2014-04-10 06:00,10,5.05,5.06,5.04,5.05,89
20141201|2014-04-10 06:30,10,5.05,5.06,5.05,5.06,75
20141201|2014-04-10 07:00,10,5.05,5.11,5.05,5.11,1130
20141201|2014-04-10 07:30,10,5.1,5.11,5.08,5.11,665
20141201|2014-04-10 08:00,10,5.11,5.11,5.08,5.09,257
20141201|2014-04-10 08:30,10,5.09,5.11,5.09,5.11,412
20141201|2014-04-10 09:00,10,5.1,5.17,5.1,5.15,2073
20141201|2014-04-10 09:30,10,5.16,5.17,5.13,5.16,821
20141201|2014-04-10 10:00,10,5.13,5.15,5.12,5.14,370
20141201|2014-04-10 10:30,10,5.15,5.19,5.13,5.17,2181
20141201|2014-04-11 01:00,11,5.2,5.33,5.12,5.3,2211
20141201|2014-04-11 01:30,11,5.28,5.31,5.25,5.27,1026
20141201|2014-04-11 02:00,11,5.28,5.29,5.25,5.28,481
20141201|2014-04-11 02:30,11,5.29,5.38,5.28,5.32,1151
20141201|2014-04-11 03:00,11,5.31,5.32,5.27,5.28,1025
20141201|2014-04-11 03:30,11,5.28,5.32,5.28,5.3,515
20141201|2014-04-11 04:00,11,5.3,5.38,5.3,5.32,1863
20141201|2014-04-11 04:30,11,5.32,5.33,5.3,5.33,126
20141201|2014-04-11 05:00,11,5.32,5.33,5.31,5.31,94
20141201|2014-04-11 05:30,11,5.32,5.33,5.3,5.3,186
20141201|2014-04-11 06:00,11,5.32,5.32,5.29,5.3,152
20141201|2014-04-11 06:30,11,5.31,5.31,5.26,5.28,521
20141201|2014-04-11 07:00,11,5.28,5.28,5.28,5.28,14
20141201|2014-04-11 07:30,11,5.28,5.3,5.27,5.29,136
20141201|2014-04-11 08:00,11,5.29,5.29,5.28,5.29,78
20141201|2014-04-11 08:30,11,5.28,5.31,5.27,5.31,358
20141201|2014-04-11 09:00,11,5.31,5.37,5.31,5.35,1431
20141201|2014-04-11 09:30,11,5.35,5.36,5.32,5.34,115
20141201|2014-04-11 10:00,11,5.33,5.42,5.33,5.37,2143
20141201|2014-04-11 10:30,11,5.37,5.4,5.37,5.39,1138
20141201|2014-04-14 01:00,14,5.4,5.43,5.32,5.35,467
20141201|2014-04-14 01:30,14,5.35,5.43,5.35,5.41,578
20141201|2014-04-14 02:00,14,5.41,5.42,5.38,5.39,384
20141201|2014-04-14 02:30,14,5.4,5.4,5.34,5.35,492
20141201|2014-04-14 03:00,14,5.36,5.36,5.35,5.35,200
20141201|2014-04-14 03:30,14,5.36,5.36,5.34,5.36,492
20141201|2014-04-14 04:00,14,5.35,5.45,5.35,5.41,1720
20141201|2014-04-14 04:30,14,5.41,5.42,5.38,5.39,529
20141201|2014-04-14 05:00,14,5.39,5.39,5.37,5.37,278
20141201|2014-04-14 05:30,14,5.37,5.39,5.34,5.35,1030
20141201|2014-04-14 06:00,14,5.35,5.37,5.34,5.37,441
20141201|2014-04-14 06:30,14,5.36,5.39,5.35,5.35,351
20141201|2014-04-14 07:00,14,5.38,5.38,5.35,5.35,254
20141201|2014-04-14 07:30,14,5.36,5.38,5.36,5.38,201
20141201|2014-04-14 08:00,14,5.39,5.39,5.37,5.37,543
20141201|2014-04-14 08:30,14,5.36,5.37,5.34,5.37,241
20141201|2014-04-14 09:00,14,5.35,5.36,5.28,5.31,2156
20141201|2014-04-14 09:30,14,5.32,5.32,5.29,5.32,313
20141201|2014-04-14 10:00,14,5.32,5.32,5.29,5.3,293
20141201|2014-04-14 10:30,14,5.29,5.31,5.28,5.28,627
20141201|2014-04-15 01:00,15,5.3,5.3,5.19,5.19,1654
20141201|2014-04-15 01:30,15,5.19,5.23,5.19,5.23,863
20141201|2014-04-15 02:00,15,5.23,5.25,5.22,5.25,257
20141201|2014-04-15 02:30,15,5.25,5.27,5.24,5.27,243
20141201|2014-04-15 03:00,15,5.27,5.3,5.27,5.28,495
20141201|2014-04-15 03:30,15,5.27,5.28,5.26,5.26,323
20141201|2014-04-15 04:00,15,5.27,5.46,5.27,5.45,2968
20141201|2014-04-15 04:30,15,5.44,5.49,5.42,5.47,2751
20141201|2014-04-15 05:00,15,5.48,5.48,5.44,5.45,443
20141201|2014-04-15 05:30,15,5.47,5.48,5.44,5.47,410
20141201|2014-04-15 06:00,15,5.48,5.5,5.46,5.46,789
20141201|2014-04-15 06:30,15,5.45,5.46,5.45,5.45,297
20141201|2014-04-15 07:00,15,5.45,5.49,5.45,5.46,342
20141201|2014-04-15 07:30,15,5.46,5.5,5.46,5.46,398
20141201|2014-04-15 08:00,15,5.46,5.46,5.43,5.44,350
20141201|2014-04-15 08:30,15,5.44,5.45,5.44,5.45,70
20141201|2014-04-15 09:00,15,5.44,5.56,5.43,5.55,1978
20141201|2014-04-15 09:30,15,5.54,5.58,5.52,5.58,700
20141201|2014-04-15 10:00,15,5.56,5.63,5.56,5.61,1402
20141201|2014-04-15 10:30,15,5.6,5.62,5.57,5.6,1703
20141201|2014-04-16 01:00,16,5.59,5.64,5.56,5.59,375
20141201|2014-04-16 01:30,16,5.58,5.6,5.58,5.6,227
20141201|2014-04-16 02:00,16,5.58,5.6,5.51,5.6,1227
20141201|2014-04-16 02:30,16,5.6,5.63,5.6,5.61,484
20141201|2014-04-16 03:00,16,5.62,5.65,5.61,5.61,815
20141201|2014-04-16 03:30,16,5.61,5.62,5.58,5.6,649
20141201|2014-04-16 04:00,16,5.58,5.58,5.56,5.58,249
20141201|2014-04-16 04:30,16,5.58,5.63,5.56,5.61,754
20141201|2014-04-16 05:00,16,5.61,5.62,5.59,5.61,218
20141201|2014-04-16 05:30,16,5.63,5.64,5.62,5.63,278
20141201|2014-04-16 06:00,16,5.63,5.63,5.59,5.6,381
20141201|2014-04-16 06:30,16,5.6,5.63,5.59,5.61,660
20141201|2014-04-16 07:00,16,5.6,5.61,5.55,5.56,687
20141201|2014-04-16 07:30,16,5.57,5.57,5.5,5.54,1068
20141201|2014-04-16 08:00,16,5.54,5.54,5.46,5.48,1300
20141201|2014-04-16 08:30,16,5.49,5.52,5.48,5.5,180
20141201|2014-04-16 09:00,16,5.48,5.55,5.47,5.51,595
20141201|2014-04-16 09:30,16,5.51,5.54,5.5,5.53,329
20141201|2014-04-16 10:00,16,5.54,5.57,5.53,5.54,395
20141201|2014-04-16 10:30,16,5.53,5.54,5.48,5.48,979
20141201|2014-04-17 01:00,17,5.48,5.53,5.48,5.49,78
20141201|2014-04-17 01:30,17,5.51,5.52,5.47,5.51,535
20141201|2014-04-17 02:00,17,5.5,5.51,5.44,5.48,692
20141201|2014-04-17 02:30,17,5.48,5.5,5.45,5.49,439
20141201|2014-04-17 03:00,17,5.49,5.49,5.46,5.48,380
20141201|2014-04-17 03:30,17,5.49,5.54,5.48,5.49,976
20141201|2014-04-17 04:00,17,5.5,5.62,5.5,5.59,1375
20141201|2014-04-17 04:30,17,5.58,5.58,5.55,5.55,402
20141201|2014-04-17 05:00,17,5.56,5.59,5.55,5.58,335
20141201|2014-04-17 05:30,17,5.58,5.74,5.58,5.67,2371
20141201|2014-04-17 06:00,17,5.67,5.69,5.66,5.69,209
20141201|2014-04-17 06:30,17,5.68,5.69,5.67,5.69,173
20141201|2014-04-17 07:00,17,5.7,5.7,5.64,5.65,578
20141201|2014-04-17 07:30,17,5.65,5.66,5.62,5.62,473
20141201|2014-04-17 08:00,17,5.63,5.65,5.63,5.65,238
20141201|2014-04-17 08:30,17,5.64,5.64,5.56,5.58,814
20141201|2014-04-17 09:00,17,5.58,5.62,5.57,5.57,780
20141201|2014-04-17 09:30,17,5.57,5.59,5.56,5.58,185
20141201|2014-04-17 10:00,17,5.56,5.61,5.56,5.59,220
20141201|2014-04-17 10:30,17,5.59,5.62,5.57,5.59,475
20141201|2014-04-22 01:00,22,5.52,5.6,5.52,5.6,44
20141201|2014-04-22 01:30,22,5.64,5.76,5.64,5.7,947
20141201|2014-04-22 02:00,22,5.71,5.72,5.68,5.69,404
20141201|2014-04-22 02:30,22,5.69,5.69,5.67,5.67,19
20141201|2014-04-22 03:00,22,5.68,5.69,5.66,5.68,284
20141201|2014-04-22 03:30,22,5.68,5.69,5.65,5.67,662
20141201|2014-04-22 04:00,22,5.67,5.73,5.65,5.68,1365
20141201|2014-04-22 04:30,22,5.68,5.68,5.65,5.67,282
20141201|2014-04-22 05:00,22,5.68,5.71,5.67,5.69,429
20141201|2014-04-22 05:30,22,5.7,5.71,5.7,5.7,151
20141201|2014-04-22 06:00,22,5.71,5.77,5.71,5.77,829
20141201|2014-04-22 06:30,22,5.76,5.77,5.72,5.72,342
20141201|2014-04-22 07:00,22,5.73,5.75,5.72,5.75,85
20141201|2014-04-22 07:30,22,5.72,5.77,5.72,5.76,318
20141201|2014-04-22 08:00,22,5.76,5.78,5.73,5.73,538
20141201|2014-04-22 08:30,22,5.73,5.74,5.7,5.72,410
20141201|2014-04-22 09:00,22,5.72,5.72,5.69,5.72,391
20141201|2014-04-22 09:30,22,5.72,5.73,5.72,5.73,19
20141201|2014-04-22 10:00,22,5.73,5.75,5.69,5.71,433
20141201|2014-04-22 10:30,22,5.73,5.74,5.71,5.72,1481
20141201|2014-04-23 01:00,23,5.68,5.72,5.68,5.72,6
20141201|2014-04-23 01:30,23,5.71,5.72,5.58,5.68,1996
20141201|2014-04-23 02:00,23,5.68,5.73,5.68,5.71,724
20141201|2014-04-23 02:30,23,5.72,5.73,5.7,5.72,276
20141201|2014-04-23 03:00,23,5.72,5.75,5.71,5.75,351
20141201|2014-04-23 03:30,23,5.73,5.77,5.73,5.75,1508
20141201|2014-04-23 04:00,23,5.76,5.76,5.69,5.69,980
20141201|2014-04-23 04:30,23,5.69,5.73,5.69,5.73,236
20141201|2014-04-23 05:00,23,5.73,5.73,5.73,5.73,49
20141201|2014-04-23 05:30,23,5.73,5.78,5.73,5.75,573
20141201|2014-04-23 06:30,23,5.75,5.77,5.75,5.77,320
20141201|2014-04-23 07:00,23,5.77,5.77,5.74,5.76,158
20141201|2014-04-23 07:30,23,5.76,5.76,5.71,5.71,140
20141201|2014-04-23 08:00,23,5.72,5.72,5.7,5.72,209
20141201|2014-04-23 08:30,23,5.72,5.75,5.72,5.73,506
20141201|2014-04-23 09:00,23,5.72,5.73,5.7,5.73,425
20141201|2014-04-23 09:30,23,5.72,5.73,5.71,5.71,198
20141201|2014-04-23 10:00,23,5.72,5.74,5.72,5.74,174
20141201|2014-04-23 10:30,23,5.74,5.75,5.7,5.7,956
20141201|2014-04-24 01:00,24,5.76,5.89,5.7,5.8,1125
20141201|2014-04-24 01:30,24,5.8,5.87,5.8,5.87,948
20141201|2014-04-24 02:00,24,5.87,5.92,5.87,5.88,1105
20141201|2014-04-24 02:30,24,5.88,5.88,5.86,5.87,184
20141201|2014-04-24 03:00,24,5.86,5.88,5.86,5.88,287
20141201|2014-04-24 03:30,24,5.86,5.87,5.84,5.85,898
20141201|2014-04-24 04:00,24,5.85,5.85,5.79,5.81,1498
20141201|2014-04-24 04:30,24,5.81,5.81,5.81,5.81,84
20141201|2014-04-24 05:00,24,5.81,5.82,5.8,5.8,95
20141201|2014-04-24 05:30,24,5.82,5.82,5.78,5.78,186
20141201|2014-04-24 06:00,24,5.78,5.8,5.76,5.79,423
20141201|2014-04-24 06:30,24,5.78,5.79,5.72,5.79,811
20141201|2014-04-24 07:00,24,5.79,5.82,5.77,5.8,487
20141201|2014-04-24 07:30,24,5.8,5.82,5.73,5.74,708
20141201|2014-04-24 08:00,24,5.75,5.78,5.71,5.76,1028
20141201|2014-04-24 08:30,24,5.77,5.82,5.76,5.8,733
20141201|2014-04-24 09:00,24,5.79,5.82,5.79,5.82,339
20141201|2014-04-24 09:30,24,5.82,5.84,5.81,5.82,362
20141201|2014-04-24 10:00,24,5.82,5.83,5.81,5.82,123
20141201|2014-04-24 10:30,24,5.82,5.82,5.75,5.79,1769
20141201|2014-04-25 01:00,25,5.74,5.81,5.74,5.79,127
20141201|2014-04-25 01:30,25,5.8,5.81,5.76,5.79,375
20141201|2014-04-25 02:00,25,5.79,5.79,5.76,5.76,173
20141201|2014-04-25 02:30,25,5.75,5.75,5.5,5.57,6354
20141201|2014-04-25 03:00,25,5.57,5.59,5.54,5.58,1047
20141201|2014-04-25 03:30,25,5.58,5.61,5.58,5.61,190
20141201|2014-04-25 04:00,25,5.6,5.61,5.53,5.54,1347
20141201|2014-04-25 04:30,25,5.54,5.55,5.23,5.37,6635
20141201|2014-04-25 05:00,25,5.36,5.43,5.36,5.43,491
20141201|2014-04-25 05:30,25,5.44,5.48,5.43,5.47,936
20141201|2014-04-25 06:00,25,5.46,5.47,5.41,5.46,674
20141201|2014-04-25 06:30,25,5.44,5.48,5.43,5.46,285
20141201|2014-04-25 07:00,25,5.46,5.53,5.46,5.51,698
20141201|2014-04-25 07:30,25,5.52,5.57,5.51,5.55,756
20141201|2014-04-25 08:00,25,5.55,5.56,5.5,5.51,603
20141201|2014-04-25 08:30,25,5.51,5.51,5.41,5.45,784
20141201|2014-04-25 09:00,25,5.46,5.46,5.3,5.42,1113
20141201|2014-04-25 09:30,25,5.42,5.43,5.28,5.29,1342
20141201|2014-04-25 10:00,25,5.28,5.29,5.04,5.09,4507
20141201|2014-04-25 10:30,25,5.09,5.15,5.05,5.11,1740
20141201|2014-04-28 01:00,28,5.05,5.34,5.04,5.33,1503
20141201|2014-04-28 01:30,28,5.33,5.35,5.22,5.25,917
20141201|2014-04-28 02:00,28,5.25,5.3,5.25,5.28,508
20141201|2014-04-28 02:30,28,5.27,5.29,5.25,5.26,708
20141201|2014-04-28 03:00,28,5.25,5.3,5.25,5.28,1021
20141201|2014-04-28 03:30,28,5.29,5.33,5.25,5.3,1275
20141201|2014-04-28 04:00,28,5.31,5.31,5.16,5.19,2345
20141201|2014-04-28 04:30,28,5.18,5.18,5.05,5.17,2424
20141201|2014-04-28 05:00,28,5.17,5.25,5.14,5.24,1229
20141201|2014-04-28 05:30,28,5.24,5.24,5.09,5.11,880
20141201|2014-04-28 06:00,28,5.11,5.19,5.07,5.13,610
20141201|2014-04-28 06:30,28,5.17,5.2,5.17,5.17,194
20141201|2014-04-28 07:00,28,5.19,5.19,5.16,5.17,291
20141201|2014-04-28 07:30,28,5.17,5.21,5.16,5.21,475
20141201|2014-04-28 08:00,28,5.2,5.32,5.2,5.31,2308
20141201|2014-04-28 08:30,28,5.32,5.35,5.28,5.3,1093
20141201|2014-04-28 09:00,28,5.3,5.3,5.22,5.25,549
20141201|2014-04-28 09:30,28,5.25,5.31,5.25,5.3,161
20141201|2014-04-28 10:00,28,5.29,5.29,5.22,5.23,674
20141201|2014-04-28 10:30,28,5.22,5.29,5.22,5.27,776
20141201|2014-04-28 11:00,28,5.25,5.25,5.25,5.25,16
20141201|2014-04-29 01:00,29,5.28,5.28,5.18,5.22,339
20141201|2014-04-29 01:30,29,5.21,5.25,5.2,5.24,265
20141201|2014-04-29 02:00,29,5.24,5.39,5.23,5.35,1359
20141201|2014-04-29 02:30,29,5.35,5.37,5.31,5.32,658
20141201|2014-04-29 03:00,29,5.32,5.38,5.31,5.37,362
20141201|2014-04-29 03:30,29,5.36,5.44,5.36,5.39,2687
20141201|2014-04-29 04:00,29,5.4,5.5,5.39,5.4,2628
20141201|2014-04-29 04:30,29,5.39,5.43,5.38,5.42,136
20141201|2014-04-29 05:00,29,5.42,5.46,5.42,5.45,409
20141201|2014-04-29 05:30,29,5.45,5.46,5.4,5.41,652
20141201|2014-04-29 06:00,29,5.41,5.41,5.36,5.38,588
20141201|2014-04-29 06:30,29,5.39,5.43,5.39,5.43,464
20141201|2014-04-29 07:00,29,5.44,5.45,5.39,5.42,705
20141201|2014-04-29 07:30,29,5.41,5.43,5.37,5.42,615
20141201|2014-04-29 08:00,29,5.42,5.43,5.35,5.37,494
20141201|2014-04-29 08:30,29,5.38,5.38,5.36,5.38,92
20141201|2014-04-29 09:00,29,5.37,5.37,5.34,5.36,224
20141201|2014-04-29 09:30,29,5.37,5.41,5.36,5.4,181
20141201|2014-04-29 10:00,29,5.41,5.48,5.41,5.47,714
20141201|2014-04-29 10:30,29,5.46,5.49,5.44,5.46,469
20141201|2014-04-30 01:00,30,5.42,5.48,5.4,5.45,187
20141201|2014-04-30 01:30,30,5.45,5.54,5.45,5.51,701
20141201|2014-04-30 02:00,30,5.49,5.49,5.48,5.49,263
20141201|2014-04-30 02:30,30,5.48,5.49,5.48,5.49,114
20141201|2014-04-30 03:00,30,5.49,5.49,5.44,5.44,1088
20141201|2014-04-30 03:30,30,5.44,5.45,5.44,5.45,568
20141201|2014-04-30 04:00,30,5.45,5.48,5.45,5.47,650
20141201|2014-04-30 04:30,30,5.45,5.49,5.45,5.49,445
20141201|2014-04-30 05:00,30,5.49,5.52,5.46,5.46,421
20141201|2014-04-30 05:30,30,5.48,5.48,5.48,5.48,83
20141201|2014-04-30 06:00,30,5.49,5.49,5.48,5.48,91
20141201|2014-04-30 06:30,30,5.47,5.48,5.45,5.47,232
20141201|2014-04-30 07:00,30,5.47,5.48,5.41,5.44,595
20141201|2014-04-30 07:30,30,5.44,5.45,5.43,5.45,560
20141201|2014-04-30 08:00,30,5.45,5.45,5.38,5.38,966
20141201|2014-04-30 08:30,30,5.37,5.4,5.32,5.35,1195
20141201|2014-04-30 09:00,30,5.33,5.4,5.31,5.38,853
20141201|2014-04-30 09:30,30,5.37,5.39,5.35,5.39,91
20141201|2014-04-30 10:00,30,5.38,5.43,5.36,5.43,620
20141201|2014-04-30 10:30,30,5.42,5.48,5.42,5.47,1285
20141201|2014-05-01 01:00,1,5.46,5.46,5.46,5.46,5
20141201|2014-05-01 01:30,1,5.48,5.52,5.44,5.47,68
20141201|2014-05-01 02:30,1,5.46,5.46,5.44,5.46,62
20141201|2014-05-01 03:00,1,5.45,5.46,5.44,5.46,47
20141201|2014-05-01 03:30,1,5.47,5.47,5.41,5.43,156
20141201|2014-05-01 04:00,1,5.44,5.45,5.42,5.44,79
20141201|2014-05-01 04:30,1,5.43,5.44,5.4,5.44,54
20141201|2014-05-01 05:00,1,5.42,5.43,5.42,5.43,94
20141201|2014-05-01 05:30,1,5.43,5.45,5.43,5.44,40
20141201|2014-05-01 06:00,1,5.44,5.44,5.4,5.42,161
20141201|2014-05-01 06:30,1,5.41,5.42,5.4,5.4,31
20141201|2014-05-01 07:00,1,5.4,5.42,5.4,5.41,57
20141201|2014-05-01 07:30,1,5.41,5.42,5.41,5.41,5
20141201|2014-05-01 08:00,1,5.42,5.42,5.41,5.42,9
20141201|2014-05-01 08:30,1,5.42,5.46,5.42,5.44,349
20141201|2014-05-01 09:00,1,5.45,5.46,5.43,5.45,70
20141201|2014-05-01 09:30,1,5.45,5.45,5.39,5.44,383
20141201|2014-05-01 10:00,1,5.44,5.44,5.44,5.44,21
20141201|2014-05-01 10:30,1,5.45,5.46,5.44,5.46,99
20141201|2014-05-02 01:00,2,5.46,5.46,5.41,5.42,7
20141201|2014-05-02 01:30,2,5.45,5.46,5.45,5.46,49
20141201|2014-05-02 02:00,2,5.43,5.43,5.35,5.43,334
20141201|2014-05-02 02:30,2,5.43,5.44,5.41,5.44,84
20141201|2014-05-02 03:00,2,5.43,5.43,5.39,5.4,530
20141201|2014-05-02 03:30,2,5.4,5.4,5.36,5.36,369
20141201|2014-05-02 04:00,2,5.36,5.38,5.28,5.28,1161
20141201|2014-05-02 04:30,2,5.27,5.3,5.2,5.26,1174
20141201|2014-05-02 05:00,2,5.26,5.26,5.13,5.19,1051
20141201|2014-05-02 05:30,2,5.19,5.22,5.19,5.2,207
20141201|2014-05-02 06:00,2,5.2,5.25,5.17,5.24,759
20141201|2014-05-02 06:30,2,5.25,5.29,5.25,5.27,621
20141201|2014-05-02 07:00,2,5.27,5.31,5.27,5.31,117
20141201|2014-05-02 07:30,2,5.31,5.33,5.28,5.31,290
20141201|2014-05-02 08:00,2,5.32,5.33,5.31,5.33,520
20141201|2014-05-02 08:30,2,5.34,5.35,5.25,5.25,230
20141201|2014-05-02 09:00,2,5.25,5.27,5.25,5.26,369
20141201|2014-05-02 09:30,2,5.25,5.3,5.24,5.3,231
20141201|2014-05-02 10:00,2,5.29,5.29,5.27,5.27,22
20141201|2014-05-02 10:30,2,5.27,5.27,5.22,5.22,455
20141201|2014-05-05 01:00,5,5.3,5.3,5.3,5.3,2
20141201|2014-05-05 01:30,5,5.3,5.3,5.25,5.25,60
20141201|2014-05-05 02:00,5,5.23,5.23,5.19,5.19,219
20141201|2014-05-05 02:30,5,5.2,5.22,5.18,5.19,247
20141201|2014-05-05 03:00,5,5.19,5.19,5.07,5.1,1581
20141201|2014-05-05 03:30,5,5.12,5.14,5.08,5.12,206
20141201|2014-05-05 04:00,5,5.12,5.17,5.09,5.17,702
20141201|2014-05-05 04:30,5,5.16,5.26,5.16,5.26,864
20141201|2014-05-05 05:00,5,5.25,5.4,5.25,5.33,1458
20141201|2014-05-05 05:30,5,5.34,5.35,5.29,5.32,55
20141201|2014-05-05 06:00,5,5.3,5.32,5.29,5.29,63
20141201|2014-05-05 06:30,5,5.28,5.3,5.23,5.26,262
20141201|2014-05-05 07:00,5,5.28,5.33,5.27,5.33,99
20141201|2014-05-05 07:30,5,5.33,5.35,5.32,5.35,136
20141201|2014-05-05 08:00,5,5.34,5.34,5.31,5.31,80
20141201|2014-05-05 08:30,5,5.3,5.32,5.29,5.29,57
20141201|2014-05-05 09:00,5,5.3,5.3,5.3,5.3,40
20141201|2014-05-05 09:30,5,5.3,5.3,5.29,5.29,71
20141201|2014-05-05 10:00,5,5.28,5.29,5.21,5.25,155
20141201|2014-05-05 10:30,5,5.26,5.28,5.25,5.27,278
20141201|2014-05-06 01:00,6,5.27,5.29,5.26,5.29,40
20141201|2014-05-06 01:30,6,5.26,5.29,5.25,5.28,288
20141201|2014-05-06 02:00,6,5.29,5.32,5.26,5.26,305
20141201|2014-05-06 02:30,6,5.26,5.35,5.26,5.32,909
20141201|2014-05-06 03:00,6,5.33,5.34,5.27,5.27,490
20141201|2014-05-06 03:30,6,5.29,5.33,5.27,5.33,356
20141201|2014-05-06 04:00,6,5.33,5.34,5.32,5.34,709
20141201|2014-05-06 04:30,6,5.33,5.36,5.32,5.33,639
20141201|2014-05-06 05:00,6,5.32,5.33,5.28,5.31,153
20141201|2014-05-06 05:30,6,5.32,5.35,5.3,5.34,132
20141201|2014-05-06 06:00,6,5.35,5.36,5.32,5.36,536
20141201|2014-05-06 06:30,6,5.36,5.39,5.35,5.39,466
20141201|2014-05-06 07:00,6,5.38,5.39,5.35,5.37,154
20141201|2014-05-06 07:30,6,5.37,5.41,5.36,5.36,965
20141201|2014-05-06 08:00,6,5.37,5.39,5.36,5.39,323
20141201|2014-05-06 08:30,6,5.39,5.39,5.34,5.34,856
20141201|2014-05-06 09:00,6,5.34,5.34,5.29,5.33,710
20141201|2014-05-06 09:30,6,5.33,5.33,5.24,5.27,1215
20141201|2014-05-06 10:00,6,5.26,5.32,5.25,5.27,734
20141201|2014-05-06 10:30,6,5.26,5.29,5.24,5.27,491
20141201|2014-05-07 01:00,7,5.34,5.34,5.24,5.29,91
20141201|2014-05-07 01:30,7,5.28,5.28,5.26,5.28,184
20141201|2014-05-07 02:00,7,5.28,5.29,5.28,5.29,14
20141201|2014-05-07 02:30,7,5.28,5.28,5.26,5.28,128
20141201|2014-05-07 03:00,7,5.28,5.28,5.25,5.25,538
20141201|2014-05-07 03:30,7,5.25,5.27,5.25,5.27,514
20141201|2014-05-07 04:00,7,5.25,5.28,5.22,5.27,1663
20141201|2014-05-07 04:30,7,5.28,5.31,5.28,5.31,701
20141201|2014-05-07 05:00,7,5.31,5.32,5.29,5.29,86
20141201|2014-05-07 05:30,7,5.29,5.3,5.29,5.29,20
20141201|2014-05-07 06:00,7,5.3,5.3,5.29,5.3,104
20141201|2014-05-07 06:30,7,5.29,5.3,5.29,5.3,193
20141201|2014-05-07 07:00,7,5.3,5.3,5.28,5.29,94
20141201|2014-05-07 07:30,7,5.3,5.3,5.24,5.25,304
20141201|2014-05-07 08:00,7,5.25,5.25,5.12,5.22,2255
20141201|2014-05-07 08:30,7,5.21,5.22,5.11,5.11,955
20141201|2014-05-07 09:00,7,5.12,5.22,5.12,5.21,945
20141201|2014-05-07 09:30,7,5.2,5.21,5.18,5.19,419
20141201|2014-05-07 10:00,7,5.2,5.2,5.12,5.12,552
20141201|2014-05-07 10:30,7,5.12,5.19,5.11,5.17,603
20141201|2014-05-08 01:00,8,5.2,5.2,5.15,5.15,111
20141201|2014-05-08 01:30,8,5.17,5.18,5.11,5.17,302
20141201|2014-05-08 02:00,8,5.16,5.19,5.1,5.19,573
20141201|2014-05-08 02:30,8,5.19,5.21,5.16,5.17,1024
20141201|2014-05-08 03:00,8,5.17,5.2,5.17,5.17,89
20141201|2014-05-08 03:30,8,5.17,5.19,5.14,5.16,292
20141201|2014-05-08 04:00,8,5.16,5.19,5.13,5.15,394
20141201|2014-05-08 04:30,8,5.17,5.17,5.13,5.15,419
20141201|2014-05-08 05:00,8,5.16,5.18,5.14,5.18,211
20141201|2014-05-08 05:30,8,5.16,5.18,5.15,5.18,77
20141201|2014-05-08 06:00,8,5.18,5.18,5.17,5.18,45
20141201|2014-05-08 06:30,8,5.18,5.21,5.18,5.2,536
20141201|2014-05-08 07:00,8,5.2,5.2,5.18,5.2,306
20141201|2014-05-08 07:30,8,5.19,5.2,5.18,5.18,229
20141201|2014-05-08 08:00,8,5.18,5.22,5.18,5.2,701
20141201|2014-05-08 08:30,8,5.2,5.21,5.18,5.21,99
20141201|2014-05-08 09:00,8,5.22,5.22,5.19,5.19,384
20141201|2014-05-08 09:30,8,5.2,5.22,5.18,5.21,589
20141201|2014-05-08 10:00,8,5.2,5.21,5.16,5.18,374
20141201|2014-05-08 10:30,8,5.18,5.2,5.17,5.18,626
20141201|2014-05-09 01:00,9,5.25,5.25,5.17,5.18,36
20141201|2014-05-09 01:30,9,5.19,5.22,5.19,5.2,151
20141201|2014-05-09 02:00,9,5.21,5.21,5.2,5.21,103
20141201|2014-05-09 02:30,9,5.2,5.21,5.2,5.2,159
20141201|2014-05-09 03:00,9,5.2,5.22,5.2,5.21,230
20141201|2014-05-09 03:30,9,5.21,5.21,5.18,5.19,339
20141201|2014-05-09 04:00,9,5.18,5.2,5.14,5.2,591
20141201|2014-05-09 04:30,9,5.2,5.25,5.2,5.24,769
20141201|2014-05-09 05:00,9,5.23,5.23,5.2,5.2,142
20141201|2014-05-09 05:30,9,5.21,5.21,5.21,5.21,10
20141201|2014-05-09 06:00,9,5.22,5.22,5.22,5.22,2
20141201|2014-05-09 06:30,9,5.21,5.21,5.2,5.21,36
20141201|2014-05-09 07:00,9,5.21,5.23,5.21,5.23,190
20141201|2014-05-09 07:30,9,5.22,5.25,5.22,5.24,270
20141201|2014-05-09 08:00,9,5.25,5.28,5.25,5.28,640
20141201|2014-05-09 08:30,9,5.27,5.28,5.22,5.22,442
20141201|2014-05-09 09:00,9,5.23,5.26,5.22,5.26,260
20141201|2014-05-09 09:30,9,5.26,5.3,5.24,5.26,451
20141201|2014-05-09 10:00,9,5.27,5.27,5.24,5.24,177
20141201|2014-05-09 10:30,9,5.24,5.3,5.24,5.3,361
20141201|2014-05-12 01:00,12,5.32,5.33,5.28,5.28,110
20141201|2014-05-12 01:30,12,5.3,5.39,5.29,5.38,618
20141201|2014-05-12 02:00,12,5.38,5.38,5.36,5.37,307
20141201|2014-05-12 02:30,12,5.36,5.36,5.33,5.33,399
20141201|2014-05-12 03:00,12,5.33,5.37,5.32,5.35,282
20141201|2014-05-12 03:30,12,5.35,5.37,5.34,5.35,295
20141201|2014-05-12 04:00,12,5.35,5.36,5.32,5.35,601
20141201|2014-05-12 04:30,12,5.35,5.36,5.29,5.31,473
20141201|2014-05-12 05:00,12,5.3,5.35,5.3,5.34,162
20141201|2014-05-12 05:30,12,5.34,5.36,5.33,5.33,823
20141201|2014-05-12 06:00,12,5.33,5.38,5.33,5.33,986
20141201|2014-05-12 06:30,12,5.33,5.34,5.32,5.32,147
20141201|2014-05-12 07:00,12,5.33,5.34,5.32,5.34,31
20141201|2014-05-12 07:30,12,5.34,5.38,5.34,5.35,637
20141201|2014-05-12 08:00,12,5.34,5.36,5.33,5.35,196
20141201|2014-05-12 08:30,12,5.34,5.36,5.33,5.34,379
20141201|2014-05-12 09:00,12,5.34,5.35,5.32,5.35,115
20141201|2014-05-12 09:30,12,5.34,5.35,5.34,5.35,116
20141201|2014-05-12 10:00,12,5.35,5.36,5.34,5.35,136
20141201|2014-05-12 10:30,12,5.35,5.37,5.35,5.35,737
20141201|2014-05-13 01:00,13,5.38,5.42,5.32,5.4,723
20141201|2014-05-13 01:30,13,5.4,5.45,5.4,5.43,1111
20141201|2014-05-13 02:00,13,5.43,5.44,5.42,5.42,411
20141201|2014-05-13 02:30,13,5.43,5.43,5.39,5.4,376
20141201|2014-05-13 03:00,13,5.4,5.41,5.39,5.39,160
20141201|2014-05-13 03:30,13,5.4,5.41,5.4,5.41,269
20141201|2014-05-13 04:00,13,5.4,5.42,5.4,5.42,497
20141201|2014-05-13 04:30,13,5.42,5.43,5.41,5.42,310
20141201|2014-05-13 05:00,13,5.43,5.43,5.39,5.4,228
20141201|2014-05-13 05:30,13,5.4,5.41,5.38,5.4,397
20141201|2014-05-13 06:00,13,5.4,5.4,5.39,5.39,141
20141201|2014-05-13 06:30,13,5.39,5.39,5.33,5.34,983
20141201|2014-05-13 07:00,13,5.34,5.36,5.33,5.34,359
20141201|2014-05-13 07:30,13,5.33,5.33,5.31,5.33,313
20141201|2014-05-13 08:00,13,5.32,5.33,5.32,5.32,201
20141201|2014-05-13 08:30,13,5.31,5.36,5.3,5.36,536
20141201|2014-05-13 09:00,13,5.36,5.36,5.36,5.36,11
20141201|2014-05-13 09:30,13,5.36,5.36,5.34,5.35,182
20141201|2014-05-13 10:00,13,5.35,5.36,5.34,5.35,237
20141201|2014-05-13 10:30,13,5.34,5.35,5.33,5.34,565
20141201|2014-05-14 01:00,14,5.33,5.33,5.33,5.33,84
20141201|2014-05-14 01:30,14,5.33,5.34,5.28,5.3,821
20141201|2014-05-14 02:00,14,5.29,5.29,5.23,5.25,1912
20141201|2014-05-14 02:30,14,5.25,5.3,5.25,5.28,386
20141201|2014-05-14 03:00,14,5.28,5.29,5.27,5.29,303
20141201|2014-05-14 03:30,14,5.3,5.3,5.28,5.29,131
20141201|2014-05-14 04:00,14,5.29,5.29,5.27,5.29,179
20141201|2014-05-14 04:30,14,5.29,5.3,5.28,5.28,292
20141201|2014-05-14 05:00,14,5.29,5.32,5.29,5.31,642
20141201|2014-05-14 05:30,14,5.31,5.32,5.3,5.3,487
20141201|2014-05-14 06:00,14,5.3,5.3,5.3,5.3,71
20141201|2014-05-14 06:30,14,5.3,5.3,5.27,5.28,267
20141201|2014-05-14 07:00,14,5.28,5.29,5.28,5.29,75
20141201|2014-05-14 07:30,14,5.3,5.31,5.28,5.31,281
20141201|2014-05-14 08:00,14,5.3,5.31,5.29,5.31,186
20141201|2014-05-14 08:30,14,5.3,5.32,5.29,5.3,186
20141201|2014-05-14 09:00,14,5.3,5.33,5.3,5.33,402
20141201|2014-05-14 09:30,14,5.34,5.34,5.32,5.33,254
20141201|2014-05-14 10:00,14,5.33,5.33,5.3,5.3,383
20141201|2014-05-14 10:30,14,5.27,5.28,5.15,5.16,3141
20141201|2014-05-15 01:00,15,5.14,5.18,4.79,4.84,5578
20141201|2014-05-15 01:30,15,4.84,4.91,4.76,4.9,2387
20141201|2014-05-15 02:00,15,4.9,4.95,4.87,4.93,2056
20141201|2014-05-15 02:30,15,4.92,4.92,4.82,4.84,1297
20141201|2014-05-15 03:00,15,4.85,4.9,4.85,4.89,430
20141201|2014-05-15 03:30,15,4.88,4.89,4.73,4.82,2877
20141201|2014-05-15 04:00,15,4.8,4.84,4.76,4.81,1064
20141201|2014-05-15 04:30,15,4.81,4.84,4.8,4.8,1031
20141201|2014-05-15 05:00,15,4.79,4.8,4.72,4.78,1341
20141201|2014-05-15 05:30,15,4.77,4.77,4.75,4.76,301
20141201|2014-05-15 06:00,15,4.76,4.78,4.76,4.77,270
20141201|2014-05-15 06:30,15,4.78,4.86,4.78,4.85,1057
20141201|2014-05-15 07:00,15,4.85,4.88,4.84,4.87,497
20141201|2014-05-15 07:30,15,4.87,4.92,4.85,4.88,1300
20141201|2014-05-15 08:00,15,4.88,4.89,4.84,4.88,699
20141201|2014-05-15 08:30,15,4.86,4.88,4.86,4.87,285
20141201|2014-05-15 09:00,15,4.87,4.88,4.84,4.87,200
20141201|2014-05-15 09:30,15,4.87,4.88,4.82,4.82,210
20141201|2014-05-15 10:00,15,4.83,4.83,4.76,4.79,493
20141201|2014-05-15 10:30,15,4.78,4.84,4.77,4.83,760
20141201|2014-05-16 01:00,16,4.9,4.9,4.77,4.79,776
20141201|2014-05-16 01:30,16,4.78,4.79,4.76,4.78,276
20141201|2014-05-16 02:00,16,4.78,4.79,4.74,4.78,1564
20141201|2014-05-16 02:30,16,4.79,4.86,4.77,4.86,1142
20141201|2014-05-16 03:00,16,4.85,4.85,4.79,4.8,310
20141201|2014-05-16 03:30,16,4.8,4.82,4.76,4.78,459
20141201|2014-05-16 04:00,16,4.78,4.83,4.78,4.82,575
20141201|2014-05-16 04:30,16,4.82,4.83,4.81,4.83,159
20141201|2014-05-16 05:00,16,4.82,4.83,4.82,4.83,47
20141201|2014-05-16 05:30,16,4.83,4.83,4.83,4.83,74
20141201|2014-05-16 06:00,16,4.83,4.84,4.83,4.83,23
20141201|2014-05-16 06:30,16,4.83,4.84,4.82,4.82,93
20141201|2014-05-16 07:00,16,4.83,4.86,4.82,4.86,536
20141201|2014-05-16 07:30,16,4.86,4.89,4.85,4.89,530
20141201|2014-05-16 08:00,16,4.89,4.89,4.88,4.89,174
20141201|2014-05-16 08:30,16,4.89,4.89,4.87,4.89,138
20141201|2014-05-16 09:00,16,4.88,4.89,4.82,4.83,261
20141201|2014-05-16 09:30,16,4.84,4.85,4.82,4.85,99
20141201|2014-05-16 10:00,16,4.85,4.85,4.82,4.85,97
20141201|2014-05-16 10:30,16,4.84,4.87,4.83,4.83,2010
20141201|2014-05-19 01:00,19,4.88,4.9,4.81,4.86,47
20141201|2014-05-19 01:30,19,4.86,4.87,4.83,4.83,108
20141201|2014-05-19 02:00,19,4.84,4.84,4.74,4.78,928
20141201|2014-05-19 02:30,19,4.79,4.82,4.78,4.8,608
20141201|2014-05-19 03:00,19,4.8,4.8,4.65,4.68,2821
20141201|2014-05-19 03:30,19,4.68,4.69,4.66,4.69,511
20141201|2014-05-19 04:00,19,4.68,4.71,4.65,4.7,982
20141201|2014-05-19 04:30,19,4.7,4.72,4.7,4.72,383
20141201|2014-05-19 05:00,19,4.72,4.73,4.68,4.69,396
20141201|2014-05-19 05:30,19,4.69,4.71,4.68,4.69,289
20141201|2014-05-19 06:00,19,4.69,4.7,4.69,4.7,153
20141201|2014-05-19 06:30,19,4.69,4.72,4.68,4.71,445
20141201|2014-05-19 07:00,19,4.72,4.73,4.72,4.73,95
20141201|2014-05-19 07:30,19,4.72,4.74,4.72,4.74,61
20141201|2014-05-19 08:00,19,4.75,4.76,4.74,4.74,105
20141201|2014-05-19 08:30,19,4.73,4.75,4.73,4.73,326
20141201|2014-05-19 09:00,19,4.73,4.74,4.7,4.74,221
20141201|2014-05-19 09:30,19,4.74,4.76,4.74,4.76,424
20141201|2014-05-19 10:00,19,4.76,4.76,4.74,4.76,193
20141201|2014-05-19 10:30,19,4.75,4.77,4.73,4.74,513
20141201|2014-05-20 01:00,20,4.75,4.77,4.75,4.75,93
20141201|2014-05-20 01:30,20,4.76,4.76,4.73,4.73,67
20141201|2014-05-20 02:00,20,4.73,4.73,4.66,4.72,1380
20141201|2014-05-20 02:30,20,4.72,4.72,4.71,4.71,145
20141201|2014-05-20 03:00,20,4.72,4.72,4.67,4.67,432
20141201|2014-05-20 03:30,20,4.68,4.68,4.63,4.67,935
20141201|2014-05-20 04:00,20,4.67,4.69,4.64,4.68,502
20141201|2014-05-20 04:30,20,4.68,4.69,4.67,4.68,215
20141201|2014-05-20 05:00,20,4.67,4.68,4.67,4.68,62
20141201|2014-05-20 05:30,20,4.68,4.68,4.65,4.67,736
20141201|2014-05-20 06:00,20,4.68,4.73,4.67,4.73,410
20141201|2014-05-20 06:30,20,4.73,4.77,4.71,4.77,1638
20141201|2014-05-20 07:00,20,4.77,4.84,4.76,4.8,1178
20141201|2014-05-20 07:30,20,4.8,4.9,4.8,4.85,1042
20141201|2014-05-20 08:00,20,4.86,4.88,4.82,4.85,600
20141201|2014-05-20 08:30,20,4.85,4.85,4.83,4.85,173
20141201|2014-05-20 09:00,20,4.84,4.84,4.81,4.84,106
20141201|2014-05-20 09:30,20,4.83,4.83,4.81,4.82,74
20141201|2014-05-20 10:00,20,4.83,4.86,4.83,4.86,292
20141201|2014-05-20 10:30,20,4.85,4.91,4.83,4.9,1222
20141201|2014-05-21 01:00,21,4.97,4.98,4.92,4.94,778
20141201|2014-05-21 01:30,21,4.96,5.08,4.94,5.05,2028
20141201|2014-05-21 02:00,21,5.05,5.05,5.01,5.02,377
20141201|2014-05-21 02:30,21,5.03,5.03,5.01,5.02,167
20141201|2014-05-21 03:00,21,5.02,5.14,5.02,5.13,1100
20141201|2014-05-21 03:30,21,5.12,5.18,5.07,5.08,1394
20141201|2014-05-21 04:00,21,5.07,5.07,5.02,5.02,2307
20141201|2014-05-21 04:30,21,5.03,5.06,5.03,5.03,740
20141201|2014-05-21 05:00,21,5.03,5.04,5.02,5.03,404
20141201|2014-05-21 05:30,21,5.03,5.07,5.03,5.07,512
20141201|2014-05-21 06:00,21,5.07,5.13,5.06,5.12,334
20141201|2014-05-21 06:30,21,5.12,5.13,5.1,5.13,144
20141201|2014-05-21 07:00,21,5.11,5.16,5.11,5.15,1075
20141201|2014-05-21 07:30,21,5.15,5.2,5.15,5.2,1098
20141201|2014-05-21 08:00,21,5.2,5.23,5.17,5.17,1349
20141201|2014-05-21 08:30,21,5.17,5.19,5.14,5.14,543
20141201|2014-05-21 09:00,21,5.14,5.18,5.13,5.18,391
20141201|2014-05-21 09:30,21,5.18,5.19,5.16,5.17,29
20141201|2014-05-21 10:00,21,5.17,5.2,5.16,5.2,428
20141201|2014-05-21 10:30,21,5.2,5.21,5.13,5.15,1438
20141201|2014-05-22 01:00,22,5.21,5.21,5.18,5.2,7
20141201|2014-05-22 01:30,22,5.2,5.28,5.19,5.27,1973
20141201|2014-05-22 02:00,22,5.28,5.34,5.26,5.29,1949
20141201|2014-05-22 02:30,22,5.28,5.29,5.26,5.26,514
20141201|2014-05-22 03:00,22,5.26,5.32,5.26,5.31,520
20141201|2014-05-22 03:30,22,5.31,5.32,5.29,5.3,496
20141201|2014-05-22 04:00,22,5.29,5.3,5.28,5.28,285
20141201|2014-05-22 04:30,22,5.28,5.32,5.28,5.3,702
20141201|2014-05-22 05:00,22,5.29,5.3,5.28,5.28,60
20141201|2014-05-22 05:30,22,5.29,5.3,5.29,5.3,166
20141201|2014-05-22 06:00,22,5.31,5.31,5.3,5.3,81
20141201|2014-05-22 06:30,22,5.3,5.3,5.28,5.28,304
20141201|2014-05-22 07:00,22,5.28,5.29,5.22,5.26,921
20141201|2014-05-22 07:30,22,5.25,5.27,5.12,5.15,2621
20141201|2014-05-22 08:00,22,5.17,5.2,5.15,5.2,147
20141201|2014-05-22 08:30,22,5.19,5.2,5.16,5.18,140
20141201|2014-05-22 09:00,22,5.18,5.19,5.16,5.19,44
20141201|2014-05-22 09:30,22,5.19,5.24,5.19,5.2,240
20141201|2014-05-22 10:00,22,5.19,5.2,5.17,5.18,88
20141201|2014-05-22 10:30,22,5.18,5.24,5.16,5.24,1226
20141201|2014-05-23 01:00,23,5.28,5.28,5.13,5.16,255
20141201|2014-05-23 01:30,23,5.16,5.2,5.14,5.17,115
20141201|2014-05-23 02:00,23,5.19,5.21,5.19,5.2,406
20141201|2014-05-23 02:30,23,5.2,5.25,5.2,5.23,699
20141201|2014-05-23 03:00,23,5.21,5.22,5.18,5.18,360
20141201|2014-05-23 03:30,23,5.17,5.18,5.14,5.15,347
20141201|2014-05-23 04:00,23,5.17,5.17,5.07,5.15,2785
20141201|2014-05-23 04:30,23,5.14,5.15,5.08,5.09,364
20141201|2014-05-23 05:00,23,5.09,5.11,5.06,5.09,444
20141201|2014-05-23 05:30,23,5.09,5.12,5.07,5.09,407
20141201|2014-05-23 06:00,23,5.09,5.18,5.07,5.17,908
20141201|2014-05-23 06:30,23,5.17,5.18,5.15,5.15,252
20141201|2014-05-23 07:00,23,5.15,5.17,5.15,5.17,332
20141201|2014-05-23 07:30,23,5.18,5.18,5.18,5.18,5
20141201|2014-05-23 08:00,23,5.18,5.18,5.15,5.15,213
20141201|2014-05-23 08:30,23,5.15,5.15,5.1,5.15,212
20141201|2014-05-23 09:00,23,5.14,5.17,5.14,5.16,272
20141201|2014-05-23 09:30,23,5.17,5.17,5.15,5.17,95
20141201|2014-05-23 10:00,23,5.17,5.17,5.16,5.17,82
20141201|2014-05-23 10:30,23,5.18,5.19,5.16,5.18,620
20141201|2014-05-26 01:00,26,5.1,5.17,5.05,5.17,16
20141201|2014-05-26 01:30,26,5.13,5.16,5.07,5.12,78
20141201|2014-05-26 02:00,26,5.12,5.12,5.09,5.12,14
20141201|2014-05-26 02:30,26,5.12,5.15,5.12,5.13,56
20141201|2014-05-26 03:00,26,5.11,5.12,5.05,5.07,399
20141201|2014-05-26 03:30,26,5.07,5.08,5.04,5.07,493
20141201|2014-05-26 04:00,26,5.06,5.11,5.05,5.11,450
20141201|2014-05-26 04:30,26,5.11,5.17,5.1,5.16,392
20141201|2014-05-26 05:00,26,5.15,5.18,5.14,5.18,86
20141201|2014-05-26 05:30,26,5.16,5.16,5.13,5.13,129
20141201|2014-05-26 06:00,26,5.13,5.15,5.13,5.15,51
20141201|2014-05-26 06:30,26,5.15,5.16,5.14,5.14,62
20141201|2014-05-26 07:00,26,5.14,5.15,5.14,5.15,51
20141201|2014-05-26 07:30,26,5.15,5.16,5.14,5.15,23
20141201|2014-05-26 08:00,26,5.15,5.16,5.15,5.16,29
20141201|2014-05-26 08:30,26,5.15,5.15,5.14,5.14,77
20141201|2014-05-26 09:00,26,5.13,5.16,5.13,5.16,58
20141201|2014-05-26 09:30,26,5.16,5.16,5.15,5.15,65
20141201|2014-05-26 10:00,26,5.16,5.16,5.14,5.15,20
20141201|2014-05-26 10:30,26,5.15,5.16,5.12,5.15,82
20141201|2014-05-27 01:00,27,5.19,5.19,5.19,5.19,2
20141201|2014-05-27 01:30,27,5.13,5.16,5.13,5.13,17
20141201|2014-05-27 02:00,27,5.14,5.14,5.09,5.13,635
20141201|2014-05-27 02:30,27,5.14,5.14,5.11,5.11,171
20141201|2014-05-27 03:00,27,5.11,5.12,5.1,5.11,232
20141201|2014-05-27 03:30,27,5.09,5.12,5.09,5.12,525
20141201|2014-05-27 04:00,27,5.12,5.13,5.11,5.13,363
20141201|2014-05-27 04:30,27,5.13,5.16,5.13,5.16,688
20141201|2014-05-27 05:00,27,5.16,5.17,5.16,5.16,236
20141201|2014-05-27 05:30,27,5.16,5.16,5.15,5.15,81
20141201|2014-05-27 06:00,27,5.15,5.23,5.15,5.23,681
20141201|2014-05-27 06:30,27,5.22,5.22,5.2,5.22,196
20141201|2014-05-27 07:00,27,5.22,5.26,5.21,5.22,870
20141201|2014-05-27 07:30,27,5.21,5.21,5.2,5.21,96
20141201|2014-05-27 08:00,27,5.21,5.22,5.19,5.21,78
20141201|2014-05-27 08:30,27,5.22,5.23,5.2,5.2,118
20141201|2014-05-27 09:00,27,5.2,5.21,5.2,5.21,172
20141201|2014-05-27 09:30,27,5.21,5.24,5.21,5.23,171
20141201|2014-05-27 10:00,27,5.22,5.23,5.2,5.21,314
20141201|2014-05-27 10:30,27,5.21,5.23,5.2,5.23,356
20141201|2014-05-28 01:00,28,5.21,5.26,5.21,5.26,109
20141201|2014-05-28 01:30,28,5.26,5.29,5.26,5.26,405
20141201|2014-05-28 02:00,28,5.25,5.27,5.25,5.26,86
20141201|2014-05-28 02:30,28,5.25,5.26,5.22,5.22,362
20141201|2014-05-28 03:00,28,5.22,5.22,5.18,5.22,193
20141201|2014-05-28 03:30,28,5.23,5.25,5.22,5.24,545
20141201|2014-05-28 04:00,28,5.25,5.26,5.22,5.26,535
20141201|2014-05-28 04:30,28,5.25,5.26,5.23,5.26,205
20141201|2014-05-28 05:00,28,5.26,5.26,5.25,5.25,65
20141201|2014-05-28 05:30,28,5.25,5.26,5.25,5.25,195
20141201|2014-05-28 06:00,28,5.26,5.26,5.25,5.25,52
20141201|2014-05-28 06:30,28,5.24,5.25,5.23,5.24,369
20141201|2014-05-28 07:00,28,5.24,5.24,5.24,5.24,139
20141201|2014-05-28 07:30,28,5.24,5.26,5.24,5.25,265
20141201|2014-05-28 08:00,28,5.25,5.26,5.25,5.26,267
20141201|2014-05-28 08:30,28,5.25,5.25,5.23,5.23,398
20141201|2014-05-28 09:00,28,5.23,5.24,5.22,5.23,137
20141201|2014-05-28 09:30,28,5.23,5.26,5.23,5.24,337
20141201|2014-05-28 10:00,28,5.24,5.24,5.18,5.23,706
20141201|2014-05-28 10:30,28,5.24,5.26,5.23,5.25,506
20141201|2014-05-29 01:00,29,5.29,5.29,5.26,5.26,25
20141201|2014-05-29 01:30,29,5.26,5.26,5.25,5.25,19
20141201|2014-05-29 02:00,29,5.24,5.26,5.24,5.26,54
20141201|2014-05-29 02:30,29,5.25,5.25,5.25,5.25,32
20141201|2014-05-29 03:00,29,5.25,5.25,5.25,5.25,114
20141201|2014-05-29 03:30,29,5.25,5.27,5.25,5.26,61
20141201|2014-05-29 04:00,29,5.26,5.27,5.25,5.27,208
20141201|2014-05-29 04:30,29,5.27,5.28,5.26,5.26,155
20141201|2014-05-29 05:00,29,5.26,5.27,5.26,5.26,88
20141201|2014-05-29 05:30,29,5.26,5.27,5.25,5.27,150
20141201|2014-05-29 06:00,29,5.27,5.27,5.26,5.26,80
20141201|2014-05-29 06:30,29,5.26,5.26,5.24,5.25,105
20141201|2014-05-29 07:00,29,5.25,5.25,5.25,5.25,46
20141201|2014-05-29 07:30,29,5.25,5.25,5.25,5.25,23
20141201|2014-05-29 08:00,29,5.25,5.25,5.23,5.24,214
20141201|2014-05-29 08:30,29,5.24,5.26,5.23,5.23,320
20141201|2014-05-29 09:00,29,5.23,5.26,5.21,5.23,161
20141201|2014-05-29 09:30,29,5.23,5.24,5.21,5.23,113
20141201|2014-05-29 10:00,29,5.23,5.24,5.22,5.24,46
20141201|2014-05-29 10:30,29,5.23,5.26,5.2,5.2,339
20141201|2014-05-30 01:00,30,5.22,5.24,5.2,5.24,95
20141201|2014-05-30 01:30,30,5.22,5.24,5.22,5.23,54
20141201|2014-05-30 02:00,30,5.23,5.23,5.18,5.18,285
20141201|2014-05-30 02:30,30,5.17,5.17,5.12,5.13,574
20141201|2014-05-30 03:00,30,5.12,5.15,5.12,5.15,560
20141201|2014-05-30 03:30,30,5.16,5.18,5.14,5.15,639
20141201|2014-05-30 04:00,30,5.16,5.18,5.16,5.17,173
20141201|2014-05-30 04:30,30,5.16,5.2,5.16,5.18,188
20141201|2014-05-30 05:00,30,5.18,5.19,5.16,5.18,358
20141201|2014-05-30 05:30,30,5.18,5.19,5.16,5.18,95
20141201|2014-05-30 06:00,30,5.18,5.18,5.18,5.18,13
20141201|2014-05-30 06:30,30,5.18,5.18,5.17,5.17,51
20141201|2014-05-30 07:00,30,5.18,5.18,5.14,5.15,285
20141201|2014-05-30 07:30,30,5.15,5.17,5.14,5.15,116
20141201|2014-05-30 08:00,30,5.17,5.17,5.15,5.16,214
20141201|2014-05-30 08:30,30,5.17,5.19,5.17,5.19,179
20141201|2014-05-30 09:00,30,5.19,5.19,5.08,5.11,708
20141201|2014-05-30 09:30,30,5.11,5.16,5.09,5.16,273
20141201|2014-05-30 10:00,30,5.14,5.14,5.13,5.13,267
20141201|2014-05-30 10:30,30,5.13,5.14,5.09,5.11,644
20141201|2014-06-02 01:00,2,5.07,5.15,5.07,5.1,71
20141201|2014-06-02 01:30,2,5.09,5.09,4.93,4.99,1850
20141201|2014-06-02 02:00,2,4.99,5.02,4.98,5.02,359
20141201|2014-06-02 02:30,2,5.03,5.03,5.01,5.03,225
20141201|2014-06-02 03:00,2,5.02,5.02,4.98,5,269
20141201|2014-06-02 03:30,2,4.99,5.02,4.99,5.01,202
20141201|2014-06-02 04:00,2,5.01,5.03,5,5.03,712
20141201|2014-06-02 04:30,2,5.02,5.02,4.99,5.02,199
20141201|2014-06-02 05:00,2,5.03,5.03,4.99,5,232
20141201|2014-06-02 05:30,2,5,5.03,5,5.03,112
20141201|2014-06-02 06:00,2,5.03,5.03,5.02,5.03,90
20141201|2014-06-02 06:30,2,5.03,5.03,5.02,5.02,31
20141201|2014-06-02 07:00,2,5.02,5.1,5.02,5.1,666
20141201|2014-06-02 07:30,2,5.09,5.14,5.07,5.1,740
20141201|2014-06-02 08:00,2,5.1,5.17,5.08,5.16,561
20141201|2014-06-02 08:30,2,5.16,5.16,5.13,5.14,172
20141201|2014-06-02 09:00,2,5.15,5.19,5.13,5.15,368
20141201|2014-06-02 09:30,2,5.17,5.17,5.15,5.17,115
20141201|2014-06-02 10:00,2,5.18,5.19,5.16,5.19,147
20141201|2014-06-02 10:30,2,5.19,5.22,5.18,5.2,1346
20141201|2014-06-03 01:00,3,5.23,5.25,5.16,5.24,87
20141201|2014-06-03 01:30,3,5.24,5.25,5.22,5.23,561
20141201|2014-06-03 02:00,3,5.23,5.23,5.14,5.14,1876
20141201|2014-06-03 02:30,3,5.17,5.18,5.14,5.17,155
20141201|2014-06-03 03:00,3,5.18,5.22,5.17,5.22,350
20141201|2014-06-03 03:30,3,5.21,5.23,5.19,5.2,581
20141201|2014-06-03 04:00,3,5.23,5.35,5.23,5.32,3228
20141201|2014-06-03 04:30,3,5.33,5.4,5.33,5.36,879
20141201|2014-06-03 05:00,3,5.36,5.38,5.34,5.35,665
20141201|2014-06-03 05:30,3,5.35,5.37,5.35,5.37,140
20141201|2014-06-03 06:00,3,5.37,5.42,5.37,5.39,1036
20141201|2014-06-03 06:30,3,5.39,5.44,5.38,5.43,573
20141201|2014-06-03 07:00,3,5.43,5.44,5.39,5.4,831
20141201|2014-06-03 07:30,3,5.41,5.41,5.39,5.39,78
20141201|2014-06-03 08:00,3,5.4,5.42,5.36,5.38,366
20141201|2014-06-03 08:30,3,5.37,5.38,5.33,5.38,413
20141201|2014-06-03 09:00,3,5.38,5.38,5.34,5.36,124
20141201|2014-06-03 09:30,3,5.35,5.37,5.35,5.36,29
20141201|2014-06-03 10:00,3,5.37,5.41,5.36,5.38,614
20141201|2014-06-03 10:30,3,5.38,5.49,5.37,5.47,2204
20141201|2014-06-04 01:00,4,5.48,5.53,5.44,5.45,522
20141201|2014-06-04 01:30,4,5.46,5.46,5.42,5.44,294
20141201|2014-06-04 02:00,4,5.44,5.47,5.44,5.46,254
20141201|2014-06-04 02:30,4,5.45,5.46,5.44,5.45,101
20141201|2014-06-04 03:00,4,5.44,5.45,5.41,5.43,372
20141201|2014-06-04 03:30,4,5.43,5.43,5.38,5.4,679
20141201|2014-06-04 04:00,4,5.4,5.47,5.4,5.46,673
20141201|2014-06-04 04:30,4,5.47,5.58,5.47,5.54,2699
20141201|2014-06-04 05:00,4,5.54,5.54,5.49,5.49,684
20141201|2014-06-04 05:30,4,5.49,5.49,5.47,5.49,285
20141201|2014-06-04 06:00,4,5.49,5.49,5.48,5.49,96
20141201|2014-06-04 06:30,4,5.49,5.49,5.4,5.47,983
20141201|2014-06-04 07:00,4,5.47,5.48,5.36,5.4,753
20141201|2014-06-04 07:30,4,5.4,5.4,5.37,5.39,199
20141201|2014-06-04 08:00,4,5.39,5.42,5.39,5.41,202
20141201|2014-06-04 08:30,4,5.4,5.41,5.38,5.4,158
20141201|2014-06-04 09:00,4,5.4,5.41,5.4,5.4,34
20141201|2014-06-04 09:30,4,5.4,5.43,5.4,5.43,348
20141201|2014-06-04 10:00,4,5.43,5.55,5.43,5.54,1840
20141201|2014-06-04 10:30,4,5.53,5.53,5.4,5.4,1175
20141201|2014-06-05 01:00,5,5.44,5.44,5.4,5.4,64
20141201|2014-06-05 01:30,5,5.39,5.45,5.35,5.44,606
20141201|2014-06-05 02:00,5,5.41,5.49,5.41,5.46,354
20141201|2014-06-05 02:30,5,5.45,5.6,5.45,5.59,2913
20141201|2014-06-05 03:00,5,5.58,5.58,5.54,5.58,852
20141201|2014-06-05 03:30,5,5.58,5.58,5.54,5.54,419
20141201|2014-06-05 04:00,5,5.55,5.58,5.5,5.54,531
20141201|2014-06-05 04:30,5,5.53,5.54,5.52,5.54,132
20141201|2014-06-05 05:00,5,5.54,5.55,5.49,5.5,254
20141201|2014-06-05 05:30,5,5.48,5.5,5.46,5.5,864
20141201|2014-06-05 06:00,5,5.49,5.5,5.46,5.5,112
20141201|2014-06-05 06:30,5,5.5,5.54,5.5,5.51,228
20141201|2014-06-05 07:00,5,5.51,5.51,5.5,5.51,34
20141201|2014-06-05 07:30,5,5.5,5.5,5.47,5.47,187
20141201|2014-06-05 08:00,5,5.48,5.48,5.44,5.48,718
20141201|2014-06-05 08:30,5,5.47,5.5,5.44,5.49,485
20141201|2014-06-05 09:00,5,5.47,5.5,5.47,5.49,261
20141201|2014-06-05 09:30,5,5.5,5.54,5.5,5.53,727
20141201|2014-06-05 10:00,5,5.54,5.58,5.53,5.55,666
20141201|2014-06-05 10:30,5,5.56,5.59,5.56,5.56,802
20141201|2014-06-06 01:00,6,5.56,5.63,5.56,5.6,390
20141201|2014-06-06 01:30,6,5.59,5.61,5.56,5.6,517
20141201|2014-06-06 02:00,6,5.59,5.6,5.57,5.58,215
20141201|2014-06-06 02:30,6,5.58,5.58,5.5,5.51,946
20141201|2014-06-06 03:00,6,5.51,5.53,5.51,5.51,262
20141201|2014-06-06 03:30,6,5.51,5.53,5.5,5.51,362
20141201|2014-06-06 04:00,6,5.5,5.52,5.47,5.49,1192
20141201|2014-06-06 04:30,6,5.48,5.48,5.45,5.47,1128
20141201|2014-06-06 05:00,6,5.46,5.47,5.43,5.44,337
20141201|2014-06-06 05:30,6,5.44,5.47,5.44,5.45,364
20141201|2014-06-06 06:00,6,5.45,5.49,5.45,5.47,1275
20141201|2014-06-06 06:30,6,5.46,5.49,5.45,5.49,392
20141201|2014-06-06 07:00,6,5.48,5.51,5.48,5.5,453
20141201|2014-06-06 07:30,6,5.5,5.51,5.49,5.5,121
20141201|2014-06-06 08:00,6,5.49,5.49,5.47,5.49,210
20141201|2014-06-06 08:30,6,5.49,5.51,5.49,5.51,130
20141201|2014-06-06 09:00,6,5.51,5.53,5.49,5.53,847
20141201|2014-06-06 09:30,6,5.53,5.53,5.51,5.53,553
20141201|2014-06-06 10:00,6,5.53,5.54,5.52,5.54,571
20141201|2014-06-06 10:30,6,5.53,5.54,5.46,5.48,1148
20141201|2014-06-09 01:00,9,5.43,5.55,5.43,5.52,47
20141201|2014-06-09 01:30,9,5.52,5.54,5.52,5.54,7
20141201|2014-06-09 02:00,9,5.54,5.54,5.54,5.54,27
20141201|2014-06-09 02:30,9,5.53,5.53,5.52,5.53,79
20141201|2014-06-09 03:00,9,5.51,5.52,5.47,5.51,515
20141201|2014-06-09 03:30,9,5.51,5.52,5.5,5.51,131
20141201|2014-06-09 04:00,9,5.51,5.52,5.5,5.52,206
20141201|2014-06-09 04:30,9,5.52,5.53,5.5,5.5,62
20141201|2014-06-09 05:00,9,5.51,5.52,5.49,5.52,342
20141201|2014-06-09 05:30,9,5.52,5.53,5.52,5.52,171
20141201|2014-06-09 06:00,9,5.53,5.53,5.51,5.53,98
20141201|2014-06-09 06:30,9,5.52,5.53,5.52,5.53,12
20141201|2014-06-09 07:00,9,5.53,5.56,5.53,5.56,360
20141201|2014-06-09 07:30,9,5.55,5.55,5.53,5.55,30
20141201|2014-06-09 08:00,9,5.53,5.55,5.53,5.54,109
20141201|2014-06-09 08:30,9,5.54,5.55,5.52,5.55,57
20141201|2014-06-09 09:00,9,5.53,5.55,5.52,5.54,103
20141201|2014-06-09 09:30,9,5.53,5.56,5.53,5.56,158
20141201|2014-06-09 10:00,9,5.54,5.56,5.54,5.56,69
20141201|2014-06-09 10:30,9,5.56,5.58,5.56,5.56,967
20141201|2014-06-10 01:00,10,5.55,5.56,5.5,5.52,160
20141201|2014-06-10 01:30,10,5.54,5.55,5.52,5.55,88
20141201|2014-06-10 02:00,10,5.55,5.57,5.55,5.57,137
20141201|2014-06-10 02:30,10,5.55,5.55,5.54,5.55,241
20141201|2014-06-10 03:00,10,5.55,5.55,5.49,5.53,1700
20141201|2014-06-10 03:30,10,5.51,5.53,5.5,5.53,705
20141201|2014-06-10 04:00,10,5.53,5.55,5.5,5.55,1146
20141201|2014-06-10 04:30,10,5.54,5.55,5.54,5.55,372
20141201|2014-06-10 05:00,10,5.55,5.55,5.54,5.55,133
20141201|2014-06-10 05:30,10,5.55,5.55,5.52,5.52,342
20141201|2014-06-10 06:00,10,5.52,5.55,5.52,5.55,284
20141201|2014-06-10 06:30,10,5.54,5.55,5.53,5.53,201
20141201|2014-06-10 07:00,10,5.54,5.55,5.52,5.55,82
20141201|2014-06-10 07:30,10,5.55,5.56,5.55,5.56,321
20141201|2014-06-10 08:00,10,5.56,5.56,5.54,5.55,141
20141201|2014-06-10 08:30,10,5.55,5.55,5.5,5.5,394
20141201|2014-06-10 09:00,10,5.51,5.53,5.51,5.53,96
20141201|2014-06-10 09:30,10,5.54,5.54,5.53,5.53,84
20141201|2014-06-10 10:00,10,5.53,5.54,5.52,5.54,112
20141201|2014-06-10 10:30,10,5.53,5.55,5.52,5.53,768
20141201|2014-06-11 01:00,11,5.52,5.56,5.5,5.56,778
20141201|2014-06-11 01:30,11,5.56,5.58,5.55,5.57,948
20141201|2014-06-11 02:00,11,5.56,5.59,5.55,5.58,1126
20141201|2014-06-11 02:30,11,5.59,5.62,5.59,5.61,1571
20141201|2014-06-11 03:00,11,5.61,5.61,5.59,5.61,348
20141201|2014-06-11 03:30,11,5.6,5.61,5.58,5.6,462
20141201|2014-06-11 04:00,11,5.59,5.59,5.57,5.59,587
20141201|2014-06-11 04:30,11,5.58,5.58,5.56,5.56,696
20141201|2014-06-11 05:00,11,5.56,5.56,5.52,5.53,437
20141201|2014-06-11 05:30,11,5.53,5.55,5.45,5.46,2538
20141201|2014-06-11 06:00,11,5.46,5.48,5.43,5.47,1468
20141201|2014-06-11 06:30,11,5.47,5.49,5.45,5.49,498
20141201|2014-06-11 07:00,11,5.49,5.51,5.47,5.5,895
20141201|2014-06-11 07:30,11,5.49,5.51,5.49,5.51,569
20141201|2014-06-11 08:00,11,5.51,5.52,5.49,5.5,936
20141201|2014-06-11 08:30,11,5.51,5.53,5.5,5.53,939
20141201|2014-06-11 09:00,11,5.52,5.53,5.49,5.51,832
20141201|2014-06-11 09:30,11,5.5,5.52,5.47,5.49,625
20141201|2014-06-11 10:00,11,5.47,5.49,5.46,5.49,530
20141201|2014-06-11 10:30,11,5.48,5.49,5.37,5.39,2555
20141201|2014-06-12 01:00,12,5.39,5.42,5.39,5.41,96
20141201|2014-06-12 01:30,12,5.41,5.42,5.41,5.42,232
20141201|2014-06-12 02:00,12,5.41,5.42,5.39,5.41,929
20141201|2014-06-12 02:30,12,5.41,5.42,5.39,5.41,356
20141201|2014-06-12 03:00,12,5.41,5.42,5.39,5.42,459
20141201|2014-06-12 03:30,12,5.42,5.45,5.42,5.45,912
20141201|2014-06-12 04:00,12,5.45,5.47,5.42,5.43,818
20141201|2014-06-12 04:30,12,5.43,5.44,5.41,5.41,242
20141201|2014-06-12 05:00,12,5.42,5.44,5.4,5.41,185
20141201|2014-06-12 05:30,12,5.41,5.42,5.4,5.42,103
20141201|2014-06-12 06:00,12,5.42,5.43,5.41,5.43,37
20141201|2014-06-12 06:30,12,5.42,5.51,5.41,5.5,1823
20141201|2014-06-12 07:00,12,5.5,5.52,5.49,5.49,794
20141201|2014-06-12 07:30,12,5.49,5.53,5.47,5.53,658
20141201|2014-06-12 08:00,12,5.53,5.56,5.53,5.54,1017
20141201|2014-06-12 08:30,12,5.55,5.55,5.52,5.53,241
20141201|2014-06-12 09:00,12,5.53,5.57,5.51,5.57,877
20141201|2014-06-12 09:30,12,5.56,5.57,5.55,5.56,393
20141201|2014-06-12 10:00,12,5.55,5.56,5.55,5.56,151
20141201|2014-06-12 10:30,12,5.55,5.59,5.55,5.59,1393
20141201|2014-06-13 01:00,13,5.6,5.69,5.56,5.69,1227
20141201|2014-06-13 01:30,13,5.68,5.73,5.65,5.68,1117
20141201|2014-06-13 02:00,13,5.68,5.69,5.67,5.68,388
20141201|2014-06-13 02:30,13,5.67,5.75,5.67,5.72,2173
20141201|2014-06-13 03:00,13,5.71,5.73,5.71,5.73,739
20141201|2014-06-13 03:30,13,5.72,5.72,5.69,5.7,537
20141201|2014-06-13 04:00,13,5.69,5.69,5.65,5.67,1017
20141201|2014-06-13 04:30,13,5.67,5.67,5.63,5.64,1324
20141201|2014-06-13 05:00,13,5.64,5.66,5.64,5.66,256
20141201|2014-06-13 05:30,13,5.66,5.68,5.66,5.68,89
20141201|2014-06-13 06:00,13,5.67,5.67,5.66,5.66,58
20141201|2014-06-13 06:30,13,5.66,5.68,5.66,5.66,45
20141201|2014-06-13 07:00,13,5.67,5.67,5.64,5.65,87
20141201|2014-06-13 07:30,13,5.64,5.67,5.64,5.67,65
20141201|2014-06-13 08:00,13,5.65,5.67,5.65,5.65,43
20141201|2014-06-13 08:30,13,5.66,5.67,5.66,5.66,65
20141201|2014-06-13 09:00,13,5.65,5.72,5.64,5.72,502
20141201|2014-06-13 09:30,13,5.7,5.72,5.69,5.72,339
20141201|2014-06-13 10:00,13,5.72,5.72,5.68,5.68,164
20141201|2014-06-13 10:30,13,5.69,5.72,5.68,5.68,605
20141201|2014-06-16 01:00,16,5.72,5.81,5.71,5.78,966
20141201|2014-06-16 01:30,16,5.78,5.78,5.75,5.75,873
20141201|2014-06-16 02:00,16,5.75,5.78,5.74,5.77,115
20141201|2014-06-16 02:30,16,5.76,5.76,5.7,5.73,619
20141201|2014-06-16 03:00,16,5.74,5.75,5.73,5.74,443
20141201|2014-06-16 03:30,16,5.74,5.75,5.72,5.72,488
20141201|2014-06-16 04:00,16,5.72,5.74,5.72,5.74,301
20141201|2014-06-16 04:30,16,5.74,5.74,5.65,5.67,855
20141201|2014-06-16 05:00,16,5.68,5.68,5.65,5.66,429
20141201|2014-06-16 05:30,16,5.68,5.71,5.68,5.69,70
20141201|2014-06-16 06:00,16,5.69,5.72,5.69,5.7,165
20141201|2014-06-16 06:30,16,5.71,5.71,5.7,5.7,96
20141201|2014-06-16 07:00,16,5.7,5.7,5.69,5.69,195
20141201|2014-06-16 07:30,16,5.69,5.73,5.69,5.71,154
20141201|2014-06-16 08:00,16,5.71,5.72,5.7,5.71,289
20141201|2014-06-16 08:30,16,5.71,5.72,5.69,5.69,536
20141201|2014-06-16 09:00,16,5.71,5.72,5.71,5.72,115
20141201|2014-06-16 09:30,16,5.7,5.71,5.67,5.71,205
20141201|2014-06-16 10:00,16,5.69,5.7,5.68,5.68,212
20141201|2014-06-16 10:30,16,5.68,5.7,5.66,5.68,364
20141201|2014-06-17 01:00,17,5.66,5.66,5.63,5.65,142
20141201|2014-06-17 01:30,17,5.66,5.68,5.65,5.65,70
20141201|2014-06-17 02:00,17,5.65,5.66,5.65,5.66,185
20141201|2014-06-17 02:30,17,5.65,5.66,5.59,5.62,888
20141201|2014-06-17 03:00,17,5.62,5.62,5.6,5.61,513
20141201|2014-06-17 03:30,17,5.61,5.63,5.6,5.6,662
20141201|2014-06-17 04:00,17,5.61,5.62,5.61,5.62,394
20141201|2014-06-17 04:30,17,5.62,5.66,5.62,5.65,394
20141201|2014-06-17 05:00,17,5.65,5.66,5.63,5.66,216
20141201|2014-06-17 05:30,17,5.66,5.66,5.65,5.66,200
20141201|2014-06-17 06:00,17,5.66,5.66,5.65,5.65,120
20141201|2014-06-17 06:30,17,5.64,5.68,5.64,5.68,514
20141201|2014-06-17 07:00,17,5.68,5.73,5.65,5.73,844
20141201|2014-06-17 07:30,17,5.73,5.78,5.73,5.74,2096
20141201|2014-06-17 08:00,17,5.74,5.77,5.74,5.76,252
20141201|2014-06-17 08:30,17,5.76,5.77,5.7,5.71,724
20141201|2014-06-17 09:00,17,5.71,5.74,5.71,5.74,248
20141201|2014-06-17 09:30,17,5.75,5.76,5.73,5.73,597
20141201|2014-06-17 10:00,17,5.75,5.75,5.74,5.75,185
20141201|2014-06-17 10:30,17,5.75,5.76,5.73,5.75,653
20141201|2014-06-18 01:00,18,5.73,5.75,5.73,5.74,19
20141201|2014-06-18 01:30,18,5.74,5.82,5.74,5.77,780
20141201|2014-06-18 02:00,18,5.77,5.82,5.77,5.8,381
20141201|2014-06-18 02:30,18,5.8,5.8,5.77,5.8,618
20141201|2014-06-18 03:00,18,5.8,5.8,5.78,5.78,237
20141201|2014-06-18 03:30,18,5.78,5.78,5.71,5.72,738
20141201|2014-06-18 04:00,18,5.73,5.78,5.73,5.77,253
20141201|2014-06-18 04:30,18,5.77,5.79,5.77,5.78,185
20141201|2014-06-18 05:00,18,5.78,5.8,5.78,5.78,104
20141201|2014-06-18 05:30,18,5.78,5.79,5.77,5.77,336
20141201|2014-06-18 06:00,18,5.77,5.77,5.76,5.76,129
20141201|2014-06-18 06:30,18,5.76,5.77,5.76,5.77,46
20141201|2014-06-18 07:00,18,5.77,5.78,5.77,5.78,57
20141201|2014-06-18 07:30,18,5.78,5.79,5.77,5.79,81
20141201|2014-06-18 08:00,18,5.78,5.78,5.76,5.77,181
20141201|2014-06-18 08:30,18,5.77,5.78,5.73,5.74,396
20141201|2014-06-18 09:00,18,5.75,5.75,5.69,5.72,1195
20141201|2014-06-18 09:30,18,5.72,5.74,5.71,5.73,268
20141201|2014-06-18 10:00,18,5.73,5.74,5.69,5.71,443
20141201|2014-06-18 10:30,18,5.72,5.73,5.68,5.68,900
20141201|2014-06-19 01:00,19,5.67,5.74,5.65,5.74,172
20141201|2014-06-19 01:30,19,5.71,5.71,5.62,5.66,1311
20141201|2014-06-19 02:00,19,5.67,5.68,5.66,5.67,199
20141201|2014-06-19 02:30,19,5.67,5.67,5.64,5.64,109
20141201|2014-06-19 03:00,19,5.64,5.65,5.63,5.65,748
20141201|2014-06-19 03:30,19,5.65,5.67,5.64,5.66,1359
20141201|2014-06-19 04:00,19,5.66,5.67,5.65,5.66,19
20141201|2014-06-19 04:30,19,5.66,5.66,5.63,5.64,132
20141201|2014-06-19 05:00,19,5.65,5.65,5.62,5.62,396
20141201|2014-06-19 05:30,19,5.63,5.64,5.63,5.64,26
20141201|2014-06-19 06:00,19,5.65,5.65,5.64,5.65,106
20141201|2014-06-19 06:30,19,5.64,5.64,5.63,5.64,62
20141201|2014-06-19 07:00,19,5.64,5.65,5.64,5.65,194
20141201|2014-06-19 07:30,19,5.65,5.65,5.64,5.64,164
20141201|2014-06-19 08:00,19,5.64,5.64,5.63,5.64,139
20141201|2014-06-19 08:30,19,5.65,5.65,5.63,5.65,123
20141201|2014-06-19 09:00,19,5.64,5.64,5.64,5.64,56
20141201|2014-06-19 09:30,19,5.64,5.64,5.63,5.64,83
20141201|2014-06-19 10:00,19,5.62,5.64,5.55,5.59,2224
20141201|2014-06-19 10:30,19,5.57,5.6,5.55,5.6,971
20141201|2014-06-20 01:00,20,5.55,5.65,5.55,5.62,309
20141201|2014-06-20 01:30,20,5.62,5.62,5.6,5.6,168
20141201|2014-06-20 02:00,20,5.59,5.61,5.58,5.59,408
20141201|2014-06-20 02:30,20,5.59,5.62,5.59,5.62,445
20141201|2014-06-20 03:00,20,5.61,5.61,5.6,5.6,124
20141201|2014-06-20 03:30,20,5.59,5.6,5.58,5.59,835
20141201|2014-06-20 04:00,20,5.6,5.69,5.6,5.68,1356
20141201|2014-06-20 04:30,20,5.68,5.69,5.66,5.67,209
20141201|2014-06-20 05:00,20,5.67,5.68,5.66,5.67,124
20141201|2014-06-20 05:30,20,5.67,5.67,5.66,5.67,45
20141201|2014-06-20 06:00,20,5.67,5.67,5.67,5.67,34
20141201|2014-06-20 06:30,20,5.67,5.68,5.67,5.67,99
20141201|2014-06-20 07:00,20,5.68,5.69,5.67,5.68,220
20141201|2014-06-20 07:30,20,5.69,5.69,5.67,5.69,177
20141201|2014-06-20 08:00,20,5.68,5.68,5.67,5.67,215
20141201|2014-06-20 08:30,20,5.68,5.69,5.66,5.69,158
20141201|2014-06-20 09:00,20,5.69,5.7,5.66,5.7,121
20141201|2014-06-20 09:30,20,5.69,5.7,5.66,5.67,112
20141201|2014-06-20 10:00,20,5.7,5.7,5.67,5.67,9
20141201|2014-06-20 10:30,20,5.69,5.71,5.68,5.71,1060
20141201|2014-06-23 01:00,23,5.7,5.7,5.7,5.7,10
20141201|2014-06-23 01:30,23,5.69,5.71,5.69,5.71,32
20141201|2014-06-23 02:00,23,5.71,5.71,5.69,5.69,15
20141201|2014-06-23 02:30,23,5.7,5.7,5.67,5.69,219
20141201|2014-06-23 03:00,23,5.69,5.7,5.69,5.7,163
20141201|2014-06-23 03:30,23,5.69,5.7,5.67,5.68,262
20141201|2014-06-23 04:00,23,5.68,5.76,5.68,5.74,742
20141201|2014-06-23 04:30,23,5.74,5.8,5.74,5.76,1521
20141201|2014-06-23 05:00,23,5.77,5.78,5.76,5.77,178
20141201|2014-06-23 05:30,23,5.77,5.77,5.75,5.75,48
20141201|2014-06-23 06:00,23,5.76,5.76,5.75,5.75,70
20141201|2014-06-23 06:30,23,5.75,5.77,5.75,5.76,118
20141201|2014-06-23 07:00,23,5.76,5.78,5.76,5.77,348
20141201|2014-06-23 07:30,23,5.78,5.78,5.77,5.77,208
20141201|2014-06-23 08:00,23,5.77,5.83,5.77,5.81,1626
20141201|2014-06-23 08:30,23,5.81,5.82,5.79,5.81,151
20141201|2014-06-23 09:00,23,5.81,5.81,5.79,5.8,151
20141201|2014-06-23 09:30,23,5.8,5.83,5.8,5.83,380
20141201|2014-06-23 10:00,23,5.82,5.82,5.8,5.81,139
20141201|2014-06-23 10:30,23,5.81,5.85,5.78,5.85,842
20141201|2014-06-24 01:00,24,5.88,5.89,5.78,5.81,194
20141201|2014-06-24 01:30,24,5.82,5.86,5.82,5.86,159
20141201|2014-06-24 02:00,24,5.86,5.87,5.83,5.84,827
20141201|2014-06-24 02:30,24,5.83,5.87,5.83,5.87,291
20141201|2014-06-24 03:00,24,5.87,5.88,5.86,5.86,313
20141201|2014-06-24 03:30,24,5.87,5.87,5.84,5.85,464
20141201|2014-06-24 04:00,24,5.87,5.93,5.86,5.88,2794
20141201|2014-06-24 04:30,24,5.88,5.88,5.86,5.87,97
20141201|2014-06-24 05:00,24,5.88,5.89,5.87,5.88,345
20141201|2014-06-24 05:30,24,5.87,5.88,5.84,5.84,681
20141201|2014-06-24 06:00,24,5.84,5.85,5.82,5.83,179
20141201|2014-06-24 06:30,24,5.83,5.91,5.82,5.9,754
20141201|2014-06-24 07:00,24,5.89,5.89,5.88,5.88,111
20141201|2014-06-24 07:30,24,5.88,5.88,5.83,5.86,674
20141201|2014-06-24 08:00,24,5.87,5.88,5.85,5.85,71
20141201|2014-06-24 08:30,24,5.85,5.86,5.85,5.86,72
20141201|2014-06-24 09:00,24,5.85,5.85,5.8,5.82,599
20141201|2014-06-24 09:30,24,5.81,5.83,5.8,5.83,262
20141201|2014-06-24 10:00,24,5.83,5.84,5.8,5.8,229
20141201|2014-06-24 10:30,24,5.8,5.81,5.78,5.79,519
20141201|2014-06-25 01:00,25,5.8,5.8,5.76,5.78,76
20141201|2014-06-25 01:30,25,5.78,5.78,5.75,5.78,300
20141201|2014-06-25 02:00,25,5.78,5.8,5.78,5.8,461
20141201|2014-06-25 02:30,25,5.8,5.81,5.79,5.81,210
20141201|2014-06-25 03:00,25,5.81,5.85,5.81,5.84,210
20141201|2014-06-25 03:30,25,5.84,5.84,5.82,5.82,117
20141201|2014-06-25 04:00,25,5.83,5.86,5.82,5.86,325
20141201|2014-06-25 04:30,25,5.86,5.88,5.85,5.86,953
20141201|2014-06-25 05:00,25,5.87,5.87,5.86,5.86,66
20141201|2014-06-25 05:30,25,5.86,5.87,5.86,5.87,194
20141201|2014-06-25 06:00,25,5.86,5.86,5.84,5.84,293
20141201|2014-06-25 06:30,25,5.85,5.85,5.82,5.82,358
20141201|2014-06-25 07:00,25,5.83,5.83,5.77,5.78,1327
20141201|2014-06-25 07:30,25,5.78,5.79,5.74,5.74,1417
20141201|2014-06-25 08:00,25,5.76,5.77,5.72,5.74,1191
20141201|2014-06-25 08:30,25,5.74,5.76,5.73,5.75,329
20141201|2014-06-25 09:00,25,5.74,5.76,5.74,5.76,82
20141201|2014-06-25 09:30,25,5.75,5.76,5.72,5.73,394
20141201|2014-06-25 10:00,25,5.72,5.74,5.72,5.74,221
20141201|2014-06-25 10:30,25,5.74,5.76,5.72,5.75,965
20141201|2014-06-26 01:00,26,5.73,5.79,5.73,5.79,48
20141201|2014-06-26 01:30,26,5.75,5.79,5.75,5.78,220
20141201|2014-06-26 02:00,26,5.78,5.82,5.77,5.81,817
20141201|2014-06-26 02:30,26,5.8,5.83,5.77,5.81,533
20141201|2014-06-26 03:00,26,5.82,5.82,5.8,5.8,669
20141201|2014-06-26 03:30,26,5.8,5.81,5.79,5.8,354
20141201|2014-06-26 04:00,26,5.81,5.84,5.77,5.79,797
20141201|2014-06-26 04:30,26,5.78,5.78,5.75,5.76,826
20141201|2014-06-26 05:00,26,5.77,5.81,5.77,5.77,221
20141201|2014-06-26 05:30,26,5.76,5.78,5.76,5.77,120
20141201|2014-06-26 06:00,26,5.77,5.8,5.77,5.8,155
20141201|2014-06-26 06:30,26,5.79,5.79,5.77,5.77,149
20141201|2014-06-26 07:00,26,5.79,5.79,5.77,5.77,258
20141201|2014-06-26 07:30,26,5.76,5.78,5.74,5.76,727
20141201|2014-06-26 08:00,26,5.77,5.77,5.73,5.77,694
20141201|2014-06-26 08:30,26,5.77,5.82,5.76,5.79,633
20141201|2014-06-26 09:00,26,5.79,5.79,5.77,5.79,42
20141201|2014-06-26 09:30,26,5.79,5.79,5.76,5.77,308
20141201|2014-06-26 10:00,26,5.76,5.77,5.74,5.75,127
20141201|2014-06-26 10:30,26,5.75,5.77,5.75,5.76,479
20141201|2014-06-27 01:00,27,5.78,5.78,5.72,5.74,379
20141201|2014-06-27 01:30,27,5.74,5.76,5.73,5.76,110
20141201|2014-06-27 02:00,27,5.76,5.76,5.75,5.76,170
20141201|2014-06-27 02:30,27,5.75,5.78,5.74,5.78,288
20141201|2014-06-27 03:00,27,5.78,5.79,5.76,5.78,211
20141201|2014-06-27 03:30,27,5.77,5.79,5.76,5.79,333
20141201|2014-06-27 04:00,27,5.77,5.77,5.74,5.75,264
20141201|2014-06-27 04:30,27,5.74,5.75,5.73,5.73,153
20141201|2014-06-27 05:00,27,5.73,5.75,5.73,5.73,101
20141201|2014-06-27 05:30,27,5.74,5.74,5.73,5.74,176
20141201|2014-06-27 06:00,27,5.75,5.76,5.75,5.75,361
20141201|2014-06-27 06:30,27,5.76,5.77,5.75,5.76,91
20141201|2014-06-27 07:00,27,5.76,5.77,5.74,5.75,137
20141201|2014-06-27 07:30,27,5.76,5.79,5.76,5.78,292
20141201|2014-06-27 08:00,27,5.78,5.78,5.77,5.77,9
20141201|2014-06-27 08:30,27,5.77,5.79,5.76,5.79,319
20141201|2014-06-27 09:00,27,5.79,5.79,5.78,5.78,88
20141201|2014-06-27 09:30,27,5.78,5.79,5.77,5.79,77
20141201|2014-06-27 10:00,27,5.78,5.81,5.78,5.8,888
20141201|2014-06-27 10:30,27,5.8,5.83,5.79,5.82,503
20141201|2014-06-30 01:00,30,5.84,5.84,5.76,5.8,216
20141201|2014-06-30 01:30,30,5.8,5.81,5.8,5.81,207
20141201|2014-06-30 02:00,30,5.81,5.85,5.81,5.84,200
20141201|2014-06-30 02:30,30,5.84,5.84,5.83,5.84,307
20141201|2014-06-30 03:00,30,5.84,5.86,5.84,5.85,291
20141201|2014-06-30 03:30,30,5.85,5.87,5.84,5.86,574
20141201|2014-06-30 04:00,30,5.86,5.88,5.84,5.87,535
20141201|2014-06-30 04:30,30,5.87,5.87,5.87,5.87,27
20141201|2014-06-30 05:00,30,5.87,5.88,5.87,5.88,54
20141201|2014-06-30 05:30,30,5.88,5.9,5.88,5.9,458
20141201|2014-06-30 06:00,30,5.89,5.89,5.87,5.88,91
20141201|2014-06-30 06:30,30,5.87,5.87,5.87,5.87,17
20141201|2014-06-30 07:00,30,5.87,5.87,5.85,5.85,242
20141201|2014-06-30 07:30,30,5.85,5.87,5.85,5.87,30
20141201|2014-06-30 08:00,30,5.87,5.89,5.87,5.88,240
20141201|2014-06-30 08:30,30,5.89,5.96,5.89,5.93,1413
20141201|2014-06-30 09:00,30,5.93,5.93,5.91,5.91,204
20141201|2014-06-30 09:30,30,5.91,5.92,5.89,5.89,103
20141201|2014-06-30 10:00,30,5.89,5.9,5.87,5.89,311
20141201|2014-06-30 10:30,30,5.88,5.89,5.84,5.86,1349
20141201|2014-07-01 01:00,1,5.89,5.9,5.81,5.85,124
20141201|2014-07-01 01:30,1,5.85,5.86,5.84,5.86,286
20141201|2014-07-01 02:00,1,5.85,5.88,5.83,5.85,382
20141201|2014-07-01 02:30,1,5.84,5.85,5.83,5.83,401
20141201|2014-07-01 03:00,1,5.83,5.87,5.83,5.87,316
20141201|2014-07-01 03:30,1,5.86,5.87,5.85,5.86,843
20141201|2014-07-01 04:00,1,5.86,5.87,5.85,5.87,412
20141201|2014-07-01 04:30,1,5.88,5.9,5.88,5.9,649
20141201|2014-07-01 05:00,1,5.9,5.95,5.88,5.95,2054
20141201|2014-07-01 05:30,1,5.95,5.99,5.94,5.96,1712
20141201|2014-07-01 06:00,1,5.96,5.98,5.95,5.97,412
20141201|2014-07-01 06:30,1,5.97,5.97,5.95,5.97,425
20141201|2014-07-01 07:00,1,5.96,5.96,5.94,5.96,145
20141201|2014-07-01 07:30,1,5.95,6.02,5.95,6,1804
20141201|2014-07-01 08:00,1,5.99,6,5.96,5.98,579
20141201|2014-07-01 08:30,1,5.98,6.02,5.97,6.01,414
20141201|2014-07-01 09:00,1,6.01,6.06,5.97,5.98,1115
20141201|2014-07-01 09:30,1,5.99,6.02,5.97,6.02,183
20141201|2014-07-01 10:00,1,6.02,6.05,6,6,606
20141201|2014-07-01 10:30,1,6.02,6.06,6.02,6.05,2213
20141201|2014-07-02 01:00,2,6.05,6.05,6.01,6.05,126
20141201|2014-07-02 01:30,2,6.05,6.09,6.04,6.06,1521
20141201|2014-07-02 02:00,2,6.06,6.07,6.03,6.06,428
20141201|2014-07-02 02:30,2,6.06,6.06,6.03,6.05,387
20141201|2014-07-02 03:00,2,6.04,6.06,6.04,6.05,350
20141201|2014-07-02 03:30,2,6.04,6.06,6.04,6.04,600
20141201|2014-07-02 04:00,2,6.03,6.1,6.03,6.06,620
20141201|2014-07-02 04:30,2,6.06,6.08,6.01,6.01,515
20141201|2014-07-02 05:00,2,6.02,6.02,5.99,5.99,1023
20141201|2014-07-02 05:30,2,5.99,6.07,5.99,6.06,345
20141201|2014-07-02 06:00,2,6.05,6.07,6.05,6.07,51
20141201|2014-07-02 06:30,2,6.06,6.07,6.06,6.07,140
20141201|2014-07-02 07:00,2,6.07,6.13,6.07,6.09,1843
20141201|2014-07-02 07:30,2,6.09,6.11,6.08,6.11,133
20141201|2014-07-02 08:00,2,6.1,6.11,6.1,6.11,114
20141201|2014-07-02 08:30,2,6.11,6.12,6.08,6.1,337
20141201|2014-07-02 09:00,2,6.09,6.09,6.08,6.08,178
20141201|2014-07-02 09:30,2,6.07,6.09,6.07,6.09,126
20141201|2014-07-02 10:00,2,6.09,6.09,6.07,6.07,195
20141201|2014-07-02 10:30,2,6.07,6.12,6.07,6.11,870
20141201|2014-07-03 01:00,3,6.1,6.1,6.1,6.1,65
20141201|2014-07-03 01:30,3,6.09,6.1,6.09,6.1,113
20141201|2014-07-03 02:00,3,6.1,6.1,6.04,6.05,665
20141201|2014-07-03 02:30,3,6.05,6.07,6.04,6.05,777
20141201|2014-07-03 03:00,3,6.05,6.05,5.99,6.02,884
20141201|2014-07-03 03:30,3,6.04,6.04,6.02,6.02,226
20141201|2014-07-03 04:00,3,6.03,6.05,6,6.05,807
20141201|2014-07-03 04:30,3,6.05,6.06,6.04,6.06,380
20141201|2014-07-03 05:00,3,6.05,6.08,6.05,6.06,434
20141201|2014-07-03 05:30,3,6.06,6.08,6.06,6.06,381
20141201|2014-07-03 06:00,3,6.05,6.06,6.01,6.03,692
20141201|2014-07-03 06:30,3,6.03,6.04,5.99,5.99,976
20141201|2014-07-03 07:00,3,6,6.03,5.98,6,350
20141201|2014-07-03 07:30,3,6.01,6.04,6,6.01,315
20141201|2014-07-03 08:00,3,6.01,6.01,5.99,6,412
20141201|2014-07-03 08:30,3,6.01,6.01,5.95,5.97,1060
20141201|2014-07-03 09:00,3,5.97,5.99,5.97,5.98,190
20141201|2014-07-03 09:30,3,5.98,6.02,5.97,6.02,458
20141201|2014-07-03 10:00,3,6.02,6.04,6,6.04,480
20141201|2014-07-03 10:30,3,6.04,6.04,6.02,6.03,665
20141201|2014-07-04 01:00,4,6.04,6.04,6,6.01,257
20141201|2014-07-04 01:30,4,6.02,6.04,6,6,75
20141201|2014-07-04 02:00,4,6,6.03,5.96,5.99,341
20141201|2014-07-04 02:30,4,6,6.03,6,6.03,335
20141201|2014-07-04 03:00,4,6.02,6.03,5.96,5.96,581
20141201|2014-07-04 03:30,4,5.97,5.98,5.96,5.98,599
20141201|2014-07-04 04:00,4,5.97,5.97,5.81,5.86,3306
20141201|2014-07-04 04:30,4,5.85,5.88,5.69,5.81,4064
20141201|2014-07-04 05:00,4,5.8,5.81,5.72,5.79,1601
20141201|2014-07-04 05:30,4,5.8,5.81,5.79,5.81,156
20141201|2014-07-04 06:00,4,5.8,5.8,5.76,5.79,353
20141201|2014-07-04 06:30,4,5.78,5.8,5.78,5.8,230
20141201|2014-07-04 07:00,4,5.79,5.84,5.79,5.84,570
20141201|2014-07-04 07:30,4,5.84,5.84,5.8,5.8,565
20141201|2014-07-04 08:00,4,5.8,5.81,5.79,5.79,221
20141201|2014-07-04 08:30,4,5.78,5.78,5.72,5.74,1023
20141201|2014-07-04 09:00,4,5.75,5.77,5.75,5.75,301
20141201|2014-07-04 09:30,4,5.75,5.77,5.74,5.77,414
20141201|2014-07-04 10:00,4,5.77,5.78,5.76,5.78,113
20141201|2014-07-04 10:30,4,5.77,5.77,5.62,5.67,1576
20141201|2014-07-07 01:00,7,5.67,5.71,5.57,5.57,1679
20141201|2014-07-07 01:30,7,5.57,5.59,5.45,5.55,5382
20141201|2014-07-07 02:00,7,5.55,5.57,5.46,5.54,1127
20141201|2014-07-07 02:30,7,5.55,5.55,5.51,5.55,672
20141201|2014-07-07 03:00,7,5.56,5.61,5.56,5.59,686
20141201|2014-07-07 03:30,7,5.59,5.63,5.59,5.62,460
20141201|2014-07-07 04:00,7,5.61,5.61,5.55,5.59,916
20141201|2014-07-07 04:30,7,5.57,5.58,5.54,5.56,286
20141201|2014-07-07 05:00,7,5.56,5.56,5.52,5.54,234
20141201|2014-07-07 05:30,7,5.55,5.57,5.55,5.57,128
20141201|2014-07-07 06:00,7,5.56,5.58,5.56,5.58,46
20141201|2014-07-07 06:30,7,5.57,5.6,5.56,5.58,346
20141201|2014-07-07 07:00,7,5.58,5.58,5.58,5.58,32
20141201|2014-07-07 07:30,7,5.58,5.58,5.57,5.57,186
20141201|2014-07-07 08:00,7,5.58,5.6,5.58,5.6,507
20141201|2014-07-07 08:30,7,5.6,5.62,5.59,5.59,616
20141201|2014-07-07 09:00,7,5.6,5.61,5.58,5.6,106
20141201|2014-07-07 09:30,7,5.58,5.6,5.57,5.57,131
20141201|2014-07-07 10:00,7,5.58,5.59,5.58,5.58,114
20141201|2014-07-07 10:30,7,5.58,5.61,5.56,5.6,992
20141201|2014-07-08 01:00,8,5.55,5.64,5.55,5.62,231
20141201|2014-07-08 01:30,8,5.63,5.63,5.59,5.61,307
20141201|2014-07-08 02:00,8,5.6,5.61,5.59,5.6,74
20141201|2014-07-08 02:30,8,5.59,5.67,5.59,5.67,590
20141201|2014-07-08 03:00,8,5.66,5.69,5.66,5.68,502
20141201|2014-07-08 03:30,8,5.68,5.7,5.67,5.67,589
20141201|2014-07-08 04:00,8,5.67,5.74,5.65,5.71,1303
20141201|2014-07-08 04:30,8,5.71,5.71,5.67,5.7,169
20141201|2014-07-08 05:00,8,5.7,5.74,5.7,5.74,264
20141201|2014-07-08 05:30,8,5.74,5.74,5.71,5.72,114
20141201|2014-07-08 06:00,8,5.72,5.74,5.72,5.74,282
20141201|2014-07-08 06:30,8,5.73,5.74,5.73,5.73,235
20141201|2014-07-08 07:00,8,5.72,5.74,5.71,5.73,348
20141201|2014-07-08 07:30,8,5.73,5.74,5.72,5.74,152
20141201|2014-07-08 08:00,8,5.73,5.8,5.73,5.79,940
20141201|2014-07-08 08:30,8,5.78,5.79,5.77,5.77,178
20141201|2014-07-08 09:00,8,5.78,5.79,5.74,5.75,348
20141201|2014-07-08 09:30,8,5.74,5.75,5.72,5.75,360
20141201|2014-07-08 10:00,8,5.75,5.75,5.73,5.75,39
20141201|2014-07-08 10:30,8,5.74,5.78,5.72,5.76,1265
20141201|2014-07-09 01:00,9,5.78,5.78,5.76,5.77,52
20141201|2014-07-09 01:30,9,5.77,5.78,5.74,5.78,147
20141201|2014-07-09 02:00,9,5.78,5.83,5.78,5.83,324
20141201|2014-07-09 02:30,9,5.82,5.84,5.82,5.82,554
20141201|2014-07-09 03:00,9,5.82,5.82,5.77,5.8,413
20141201|2014-07-09 03:30,9,5.8,5.8,5.76,5.77,779
20141201|2014-07-09 04:00,9,5.78,5.79,5.78,5.79,20
20141201|2014-07-09 04:30,9,5.79,5.82,5.79,5.8,494
20141201|2014-07-09 05:00,9,5.8,5.8,5.76,5.76,453
20141201|2014-07-09 05:30,9,5.77,5.78,5.75,5.77,607
20141201|2014-07-09 06:00,9,5.76,5.77,5.76,5.77,14
20141201|2014-07-09 06:30,9,5.77,5.8,5.77,5.79,387
20141201|2014-07-09 07:00,9,5.8,5.8,5.79,5.79,159
20141201|2014-07-09 07:30,9,5.79,5.8,5.79,5.8,130
20141201|2014-07-09 08:00,9,5.79,5.8,5.78,5.79,286
20141201|2014-07-09 08:30,9,5.8,5.83,5.8,5.83,405
20141201|2014-07-09 09:00,9,5.83,5.83,5.81,5.83,149
20141201|2014-07-09 09:30,9,5.81,5.82,5.81,5.81,76
20141201|2014-07-09 10:00,9,5.81,5.82,5.79,5.81,319
20141201|2014-07-09 10:30,9,5.8,5.83,5.8,5.83,694
20141201|2014-07-10 01:00,10,5.83,5.83,5.8,5.82,12
20141201|2014-07-10 01:30,10,5.83,5.83,5.8,5.83,141
20141201|2014-07-10 02:00,10,5.83,5.84,5.81,5.82,144
20141201|2014-07-10 02:30,10,5.82,5.82,5.78,5.8,428
20141201|2014-07-10 03:00,10,5.8,5.83,5.79,5.81,722
20141201|2014-07-10 03:30,10,5.81,5.81,5.76,5.77,681
20141201|2014-07-10 04:00,10,5.77,5.79,5.77,5.79,447
20141201|2014-07-10 04:30,10,5.79,5.79,5.75,5.79,803
20141201|2014-07-10 05:00,10,5.78,5.79,5.78,5.78,58
20141201|2014-07-10 05:30,10,5.78,5.79,5.78,5.79,132
20141201|2014-07-10 06:00,10,5.78,5.79,5.78,5.79,106
20141201|2014-07-10 06:30,10,5.79,5.79,5.76,5.79,298
20141201|2014-07-10 07:00,10,5.79,5.79,5.77,5.79,164
20141201|2014-07-10 07:30,10,5.78,5.79,5.77,5.79,337
20141201|2014-07-10 08:00,10,5.79,5.79,5.68,5.7,1468
20141201|2014-07-10 08:30,10,5.7,5.7,5.61,5.64,1390
20141201|2014-07-10 09:00,10,5.64,5.68,5.64,5.67,251
20141201|2014-07-10 09:30,10,5.68,5.72,5.67,5.71,352
20141201|2014-07-10 10:00,10,5.71,5.72,5.67,5.69,127
20141201|2014-07-10 10:30,10,5.69,5.72,5.67,5.71,800
20141201|2014-07-11 01:00,11,5.6,5.75,5.6,5.74,113
20141201|2014-07-11 01:30,11,5.71,5.73,5.7,5.7,90
20141201|2014-07-11 02:00,11,5.73,5.73,5.7,5.73,120
20141201|2014-07-11 02:30,11,5.71,5.72,5.7,5.72,575
20141201|2014-07-11 03:00,11,5.72,5.72,5.71,5.72,539
20141201|2014-07-11 03:30,11,5.71,5.72,5.69,5.69,433
20141201|2014-07-11 04:00,11,5.71,5.72,5.68,5.7,406
20141201|2014-07-11 04:30,11,5.69,5.7,5.66,5.69,405
20141201|2014-07-11 05:00,11,5.7,5.7,5.69,5.7,13
20141201|2014-07-11 05:30,11,5.69,5.69,5.67,5.67,57
20141201|2014-07-11 06:00,11,5.68,5.69,5.68,5.69,6
20141201|2014-07-11 06:30,11,5.69,5.72,5.67,5.72,229
20141201|2014-07-11 07:00,11,5.71,5.72,5.71,5.71,17
20141201|2014-07-11 07:30,11,5.72,5.74,5.72,5.74,451
20141201|2014-07-11 08:00,11,5.74,5.74,5.71,5.74,811
20141201|2014-07-11 08:30,11,5.74,5.74,5.72,5.73,70
20141201|2014-07-11 09:00,11,5.72,5.78,5.72,5.78,1444
20141201|2014-07-11 09:30,11,5.77,5.8,5.77,5.77,629
20141201|2014-07-11 10:00,11,5.76,5.78,5.76,5.77,227
20141201|2014-07-11 10:30,11,5.77,5.78,5.75,5.75,468
20141201|2014-07-14 01:00,14,5.76,5.78,5.76,5.78,151
20141201|2014-07-14 01:30,14,5.78,5.79,5.78,5.79,292
20141201|2014-07-14 02:00,14,5.78,5.79,5.77,5.79,161
20141201|2014-07-14 02:30,14,5.78,5.78,5.77,5.77,169
20141201|2014-07-14 03:00,14,5.78,5.78,5.76,5.76,242
20141201|2014-07-14 03:30,14,5.76,5.78,5.74,5.76,586
20141201|2014-07-14 04:00,14,5.76,5.77,5.76,5.77,37
20141201|2014-07-14 04:30,14,5.76,5.76,5.75,5.76,121
20141201|2014-07-14 05:00,14,5.76,5.76,5.74,5.75,134
20141201|2014-07-14 05:30,14,5.75,5.75,5.73,5.75,226
20141201|2014-07-14 06:00,14,5.74,5.74,5.73,5.74,138
20141201|2014-07-14 06:30,14,5.74,5.76,5.74,5.76,66
20141201|2014-07-14 07:00,14,5.76,5.78,5.76,5.77,444
20141201|2014-07-14 07:30,14,5.77,5.78,5.75,5.77,166
20141201|2014-07-14 08:00,14,5.77,5.77,5.77,5.77,1
20141201|2014-07-14 08:30,14,5.77,5.78,5.77,5.78,62
20141201|2014-07-14 09:00,14,5.77,5.79,5.77,5.78,866
20141201|2014-07-14 09:30,14,5.78,5.9,5.78,5.85,2892
20141201|2014-07-14 10:00,14,5.87,5.88,5.85,5.86,287
20141201|2014-07-14 10:30,14,5.85,5.91,5.85,5.91,1577
20141201|2014-07-15 01:00,15,5.9,5.93,5.9,5.92,327
20141201|2014-07-15 01:30,15,5.93,5.94,5.92,5.92,300
20141201|2014-07-15 02:00,15,5.92,5.93,5.92,5.93,141
20141201|2014-07-15 02:30,15,5.92,5.93,5.88,5.89,788
20141201|2014-07-15 03:00,15,5.9,5.9,5.88,5.9,320
20141201|2014-07-15 03:30,15,5.9,5.94,5.9,5.93,732
20141201|2014-07-15 04:00,15,5.93,5.97,5.93,5.97,1772
20141201|2014-07-15 04:30,15,5.97,6.01,5.97,5.99,892
20141201|2014-07-15 05:00,15,5.98,5.98,5.96,5.97,166
20141201|2014-07-15 05:30,15,5.97,5.97,5.96,5.96,172
20141201|2014-07-15 06:00,15,5.96,5.99,5.96,5.99,97
20141201|2014-07-15 06:30,15,5.99,6.02,5.98,6.01,621
20141201|2014-07-15 07:00,15,6.01,6.01,5.99,6.01,175
20141201|2014-07-15 07:30,15,5.99,6,5.99,6,39
20141201|2014-07-15 08:00,15,6,6,5.96,6,323
20141201|2014-07-15 08:30,15,6,6,5.98,5.99,329
20141201|2014-07-15 09:00,15,5.98,5.99,5.97,5.98,349
20141201|2014-07-15 09:30,15,5.98,5.98,5.96,5.97,183
20141201|2014-07-15 10:00,15,5.97,5.97,5.93,5.95,592
20141201|2014-07-15 10:30,15,5.95,5.97,5.95,5.96,542
20141201|2014-07-16 01:00,16,5.96,5.96,5.95,5.95,35
20141201|2014-07-16 01:30,16,5.95,5.95,5.93,5.93,164
20141201|2014-07-16 02:00,16,5.93,5.94,5.93,5.93,347
20141201|2014-07-16 02:30,16,5.93,5.96,5.93,5.96,723
20141201|2014-07-16 03:00,16,5.96,6,5.94,5.94,749
20141201|2014-07-16 03:30,16,5.94,5.95,5.91,5.94,626
20141201|2014-07-16 04:00,16,5.92,5.97,5.92,5.97,329
20141201|2014-07-16 04:30,16,5.96,5.99,5.96,5.98,160
20141201|2014-07-16 05:00,16,5.97,5.97,5.97,5.97,2
20141201|2014-07-16 05:30,16,5.97,5.99,5.97,5.99,113
20141201|2014-07-16 06:00,16,5.99,6.03,5.99,6.02,644
20141201|2014-07-16 06:30,16,6.03,6.06,6.02,6.04,1007
20141201|2014-07-16 07:00,16,6.04,6.05,6.01,6.01,747
20141201|2014-07-16 07:30,16,6.03,6.03,6,6.02,209
20141201|2014-07-16 08:00,16,6.02,6.04,6.02,6.03,123
20141201|2014-07-16 08:30,16,6.03,6.04,6.02,6.02,170
20141201|2014-07-16 09:00,16,6.02,6.03,6.01,6.02,53
20141201|2014-07-16 09:30,16,6.03,6.03,6.01,6.03,502
20141201|2014-07-16 10:00,16,6.03,6.06,6.03,6.04,500
20141201|2014-07-16 10:30,16,6.04,6.09,6.04,6.06,1915
20141201|2014-07-17 01:00,17,6.07,6.07,6.06,6.06,8
20141201|2014-07-17 01:30,17,6.06,6.06,6.04,6.06,426
20141201|2014-07-17 02:00,17,6.05,6.06,6.05,6.06,105
20141201|2014-07-17 02:30,17,6.05,6.09,6.05,6.09,591
20141201|2014-07-17 03:00,17,6.09,6.1,6.08,6.09,822
20141201|2014-07-17 03:30,17,6.09,6.1,6.08,6.09,162
20141201|2014-07-17 04:00,17,6.1,6.13,6.08,6.09,1407
20141201|2014-07-17 04:30,17,6.09,6.09,6.06,6.07,612
20141201|2014-07-17 05:00,17,6.07,6.09,6.07,6.08,558
20141201|2014-07-17 05:30,17,6.08,6.1,6.07,6.09,178
20141201|2014-07-17 06:00,17,6.1,6.16,6.09,6.12,1804
20141201|2014-07-17 06:30,17,6.12,6.14,6.11,6.12,216
20141201|2014-07-17 07:00,17,6.12,6.13,6.07,6.08,758
20141201|2014-07-17 07:30,17,6.1,6.11,6.05,6.07,837
20141201|2014-07-17 08:00,17,6.07,6.07,6,6.02,1666
20141201|2014-07-17 08:30,17,6.01,6.05,5.9,5.99,2901
20141201|2014-07-17 09:00,17,5.99,6,5.97,5.99,204
20141201|2014-07-17 09:30,17,5.97,6.04,5.97,6.04,980
20141201|2014-07-17 10:00,17,6.04,6.06,6.02,6.06,479
20141201|2014-07-17 10:30,17,6.05,6.24,6.05,6.16,4091
20141201|2014-07-18 01:00,18,6.24,6.24,6.08,6.17,708
20141201|2014-07-18 01:30,18,6.17,6.19,6.15,6.16,168
20141201|2014-07-18 02:00,18,6.14,6.16,6.11,6.14,318
20141201|2014-07-18 02:30,18,6.16,6.16,6.12,6.15,410
20141201|2014-07-18 03:00,18,6.16,6.16,6.12,6.13,276
20141201|2014-07-18 03:30,18,6.13,6.13,6.08,6.09,319
20141201|2014-07-18 04:00,18,6.08,6.09,6.04,6.07,706
20141201|2014-07-18 04:30,18,6.08,6.08,6.06,6.07,200
20141201|2014-07-18 05:00,18,6.07,6.09,6.07,6.09,247
20141201|2014-07-18 05:30,18,6.08,6.08,6,6.03,500
20141201|2014-07-18 06:00,18,6.02,6.06,6.01,6.05,201
20141201|2014-07-18 06:30,18,6.05,6.08,6.04,6.06,435
20141201|2014-07-18 07:00,18,6.06,6.07,6.05,6.05,138
20141201|2014-07-18 07:30,18,6.05,6.06,6.05,6.06,49
20141201|2014-07-18 08:00,18,6.06,6.06,6.01,6.04,391
20141201|2014-07-18 08:30,18,6.03,6.04,6.02,6.04,180
20141201|2014-07-18 09:00,18,6.02,6.03,5.99,6.02,602
20141201|2014-07-18 09:30,18,6.02,6.03,6.02,6.02,129
20141201|2014-07-18 10:00,18,6.03,6.03,6.01,6.01,164
20141201|2014-07-18 10:30,18,6.01,6.04,5.96,6.04,886
20141201|2014-07-21 01:00,21,5.95,6.18,5.93,6.07,318
20141201|2014-07-21 01:30,21,6.06,6.07,6.03,6.06,103
20141201|2014-07-21 02:00,21,6.06,6.06,6.03,6.05,171
20141201|2014-07-21 02:30,21,6.05,6.06,6.04,6.06,803
20141201|2014-07-21 03:00,21,6.07,6.09,6.06,6.08,459
20141201|2014-07-21 03:30,21,6.06,6.08,6.06,6.07,449
20141201|2014-07-21 04:00,21,6.08,6.09,6.04,6.05,878
20141201|2014-07-21 04:30,21,6.05,6.06,6.04,6.05,285
20141201|2014-07-21 05:00,21,6.06,6.06,6.04,6.04,61
20141201|2014-07-21 05:30,21,6.05,6.06,6.05,6.06,2
20141201|2014-07-21 06:00,21,6.05,6.06,6.04,6.06,115
20141201|2014-07-21 06:30,21,6.06,6.07,6.06,6.07,119
20141201|2014-07-21 07:00,21,6.07,6.08,6.07,6.07,9
20141201|2014-07-21 07:30,21,6.07,6.08,6.07,6.08,123
20141201|2014-07-21 08:00,21,6.08,6.1,6.07,6.08,442
20141201|2014-07-21 08:30,21,6.08,6.09,6.07,6.09,123
20141201|2014-07-21 09:00,21,6.08,6.09,6.06,6.08,76
20141201|2014-07-21 09:30,21,6.07,6.07,6.05,6.06,769
20141201|2014-07-21 10:00,21,6.05,6.08,6.05,6.08,167
20141201|2014-07-21 10:30,21,6.07,6.1,6.06,6.07,1479
20141201|2014-07-22 01:00,22,6.08,6.09,6.08,6.08,30
20141201|2014-07-22 01:30,22,6.08,6.08,6.08,6.08,7
20141201|2014-07-22 02:00,22,6.08,6.17,6.08,6.16,2346
20141201|2014-07-22 02:30,22,6.16,6.2,6.15,6.17,854
20141201|2014-07-22 03:00,22,6.17,6.2,6.16,6.16,688
20141201|2014-07-22 03:30,22,6.15,6.16,6.15,6.15,265
20141201|2014-07-22 04:00,22,6.15,6.18,6.15,6.17,319
20141201|2014-07-22 04:30,22,6.17,6.19,6.16,6.17,789
20141201|2014-07-22 05:00,22,6.16,6.18,6.14,6.16,330
20141201|2014-07-22 05:30,22,6.16,6.16,6.13,6.14,421
20141201|2014-07-22 06:00,22,6.12,6.16,6.11,6.16,137
20141201|2014-07-22 06:30,22,6.15,6.15,6.14,6.15,61
20141201|2014-07-22 07:00,22,6.14,6.18,6.14,6.16,109
20141201|2014-07-22 07:30,22,6.15,6.18,6.15,6.18,94
20141201|2014-07-22 08:00,22,6.18,6.18,6.14,6.15,285
20141201|2014-07-22 08:30,22,6.15,6.18,6.15,6.17,123
20141201|2014-07-22 09:00,22,6.17,6.18,6.16,6.17,888
20141201|2014-07-22 09:30,22,6.18,6.2,6.14,6.14,2118
20141201|2014-07-22 10:00,22,6.15,6.16,6.11,6.13,851
20141201|2014-07-22 10:30,22,6.13,6.2,6.12,6.17,2097
20141201|2014-07-23 01:00,23,6.23,6.23,6.13,6.17,126
20141201|2014-07-23 01:30,23,6.17,6.18,6.16,6.17,118
20141201|2014-07-23 02:00,23,6.17,6.22,6.17,6.18,1185
20141201|2014-07-23 02:30,23,6.18,6.21,6.18,6.21,237
20141201|2014-07-23 03:00,23,6.22,6.23,6.18,6.18,669
20141201|2014-07-23 03:30,23,6.19,6.19,6.15,6.17,1207
20141201|2014-07-23 04:00,23,6.16,6.17,6.15,6.16,143
20141201|2014-07-23 04:30,23,6.16,6.17,6.16,6.17,124
20141201|2014-07-23 05:00,23,6.17,6.17,6.17,6.17,151
20141201|2014-07-23 05:30,23,6.19,6.19,6.17,6.17,328
20141201|2014-07-23 06:00,23,6.17,6.17,6.15,6.15,245
20141201|2014-07-23 06:30,23,6.16,6.22,6.14,6.19,1775
20141201|2014-07-23 07:00,23,6.16,6.18,6.15,6.16,77
20141201|2014-07-23 07:30,23,6.17,6.18,6.17,6.18,71
20141201|2014-07-23 08:00,23,6.18,6.2,6.18,6.2,283
20141201|2014-07-23 08:30,23,6.2,6.2,6.18,6.19,722
20141201|2014-07-23 09:00,23,6.19,6.19,6.18,6.18,75
20141201|2014-07-23 09:30,23,6.18,6.19,6.17,6.19,211
20141201|2014-07-23 10:00,23,6.18,6.2,6.17,6.18,214
20141201|2014-07-23 10:30,23,6.17,6.2,6.17,6.17,1136
20141201|2014-07-24 01:00,24,6.2,6.2,6.17,6.17,263
20141201|2014-07-24 01:30,24,6.16,6.16,6.12,6.12,788
20141201|2014-07-24 02:00,24,6.13,6.14,6.09,6.12,1282
20141201|2014-07-24 02:30,24,6.12,6.14,6.09,6.14,404
20141201|2014-07-24 03:00,24,6.14,6.15,6.13,6.15,506
20141201|2014-07-24 03:30,24,6.15,6.15,6.13,6.15,392
20141201|2014-07-24 04:00,24,6.15,6.16,6.1,6.12,284
20141201|2014-07-24 04:30,24,6.12,6.13,6.05,6.06,716
20141201|2014-07-24 05:00,24,6.06,6.07,5.99,6.03,1923
20141201|2014-07-24 05:30,24,6.04,6.07,6.04,6.07,226
20141201|2014-07-24 06:00,24,6.07,6.07,6.07,6.07,5
20141201|2014-07-24 06:30,24,6.07,6.08,6.07,6.08,164
20141201|2014-07-24 07:00,24,6.08,6.1,6.08,6.1,240
20141201|2014-07-24 07:30,24,6.09,6.09,6.07,6.08,357
20141201|2014-07-24 08:00,24,6.09,6.12,6.09,6.11,136
20141201|2014-07-24 08:30,24,6.12,6.14,6.12,6.14,517
20141201|2014-07-24 09:00,24,6.14,6.17,6.14,6.15,981
20141201|2014-07-24 09:30,24,6.16,6.16,6.08,6.08,1126
20141201|2014-07-24 10:00,24,6.08,6.09,6.06,6.09,398
20141201|2014-07-24 10:30,24,6.1,6.11,6.05,6.05,385
20141201|2014-07-25 01:00,25,6.05,6.05,5.95,6.03,476
20141201|2014-07-25 01:30,25,6.03,6.08,6.01,6.04,237
20141201|2014-07-25 02:00,25,6.04,6.06,6.01,6.06,298
20141201|2014-07-25 02:30,25,6.06,6.11,6.05,6.1,350
20141201|2014-07-25 03:00,25,6.1,6.1,6.07,6.07,223
20141201|2014-07-25 03:30,25,6.08,6.08,6.06,6.06,473
20141201|2014-07-25 04:00,25,6.06,6.06,6.04,6.05,354
20141201|2014-07-25 04:30,25,6.04,6.06,6.04,6.05,223
20141201|2014-07-25 05:00,25,6.05,6.05,6.03,6.03,336
20141201|2014-07-25 05:30,25,6.04,6.04,6.04,6.04,15
20141201|2014-07-25 06:00,25,6.06,6.09,6.04,6.08,310
20141201|2014-07-25 06:30,25,6.08,6.17,6.08,6.13,734
20141201|2014-07-25 07:00,25,6.14,6.17,6.13,6.15,283
20141201|2014-07-25 07:30,25,6.14,6.15,6.13,6.14,174
20141201|2014-07-25 08:00,25,6.13,6.18,6.13,6.15,436
20141201|2014-07-25 08:30,25,6.16,6.18,6.16,6.17,402
20141201|2014-07-25 09:00,25,6.16,6.17,6.14,6.14,516
20141201|2014-07-25 09:30,25,6.15,6.15,6.13,6.14,312
20141201|2014-07-25 10:00,25,6.13,6.14,6.11,6.12,189
20141201|2014-07-25 10:30,25,6.14,6.16,6.11,6.14,665
20141201|2014-07-28 01:00,28,6.19,6.19,6.08,6.15,131
20141201|2014-07-28 01:30,28,6.13,6.15,6.11,6.13,162
20141201|2014-07-28 02:00,28,6.12,6.13,6.09,6.1,396
20141201|2014-07-28 02:30,28,6.1,6.11,6.08,6.09,437
20141201|2014-07-28 03:00,28,6.1,6.13,6.1,6.1,740
20141201|2014-07-28 03:30,28,6.11,6.13,6.11,6.13,443
20141201|2014-07-28 04:00,28,6.13,6.13,6.1,6.11,231
20141201|2014-07-28 04:30,28,6.1,6.11,6.08,6.09,610
20141201|2014-07-28 05:00,28,6.09,6.11,6.09,6.11,288
20141201|2014-07-28 05:30,28,6.1,6.14,6.1,6.14,626
20141201|2014-07-28 06:00,28,6.14,6.15,6.13,6.15,508
20141201|2014-07-28 06:30,28,6.15,6.19,6.15,6.18,617
20141201|2014-07-28 07:00,28,6.18,6.21,6.17,6.17,726
20141201|2014-07-28 07:30,28,6.17,6.18,6.17,6.18,160
20141201|2014-07-28 08:00,28,6.18,6.21,6.17,6.21,180
20141201|2014-07-28 08:30,28,6.2,6.29,6.2,6.25,2646
20141201|2014-07-28 09:00,28,6.25,6.28,6.22,6.22,1398
20141201|2014-07-28 09:30,28,6.2,6.25,6.2,6.24,298
20141201|2014-07-28 10:00,28,6.24,6.25,6.21,6.21,259
20141201|2014-07-28 10:30,28,6.22,6.23,6.2,6.22,519
20141201|2014-07-29 01:00,29,6.25,6.25,6.2,6.23,143
20141201|2014-07-29 01:30,29,6.22,6.26,6.22,6.25,378
20141201|2014-07-29 02:00,29,6.24,6.24,6.14,6.18,1755
20141201|2014-07-29 02:30,29,6.19,6.19,6.15,6.18,592
20141201|2014-07-29 03:00,29,6.16,6.18,6.16,6.17,308
20141201|2014-07-29 03:30,29,6.17,6.17,6.13,6.17,721
20141201|2014-07-29 04:00,29,6.16,6.18,6.15,6.16,297
20141201|2014-07-29 04:30,29,6.16,6.17,6.15,6.16,502
20141201|2014-07-29 05:00,29,6.17,6.17,6.16,6.17,19
20141201|2014-07-29 05:30,29,6.16,6.17,6.16,6.17,96
20141201|2014-07-29 06:00,29,6.17,6.19,6.13,6.14,696
20141201|2014-07-29 06:30,29,6.14,6.15,6.08,6.15,986
20141201|2014-07-29 07:00,29,6.15,6.15,6.13,6.13,138
20141201|2014-07-29 07:30,29,6.13,6.13,6.08,6.13,1791
20141201|2014-07-29 08:00,29,6.13,6.13,6.12,6.13,374
20141201|2014-07-29 08:30,29,6.12,6.12,6.06,6.09,543
20141201|2014-07-29 09:00,29,6.09,6.13,6.09,6.12,524
20141201|2014-07-29 09:30,29,6.12,6.14,6.12,6.12,84
20141201|2014-07-29 10:00,29,6.12,6.12,6,6.06,2971
20141201|2014-07-29 10:30,29,6.04,6.08,6.01,6.06,3082
20141201|2014-07-30 01:00,30,6.02,6.09,6.02,6.05,161
20141201|2014-07-30 01:30,30,6.05,6.09,6.05,6.05,163
20141201|2014-07-30 02:00,30,6.04,6.05,6.02,6.04,191
20141201|2014-07-30 02:30,30,6.05,6.1,6.04,6.08,549
20141201|2014-07-30 03:00,30,6.08,6.09,6.06,6.06,540
20141201|2014-07-30 03:30,30,6.06,6.07,6.04,6.05,497
20141201|2014-07-30 04:00,30,6.07,6.08,6.05,6.08,319
20141201|2014-07-30 04:30,30,6.06,6.07,6.02,6.04,316
20141201|2014-07-30 05:00,30,6.04,6.04,6.02,6.04,75
20141201|2014-07-30 05:30,30,6.03,6.07,6.03,6.05,442
20141201|2014-07-30 06:00,30,6.05,6.07,6.05,6.06,140
20141201|2014-07-30 06:30,30,6.06,6.12,6.06,6.12,1467
20141201|2014-07-30 07:00,30,6.12,6.13,6.09,6.11,1219
20141201|2014-07-30 07:30,30,6.11,6.14,6.09,6.14,602
20141201|2014-07-30 08:00,30,6.14,6.16,6.13,6.15,499
20141201|2014-07-30 08:30,30,6.16,6.16,6.1,6.13,474
20141201|2014-07-30 09:00,30,6.13,6.14,6.11,6.13,307
20141201|2014-07-30 09:30,30,6.11,6.13,6.07,6.07,184
20141201|2014-07-30 10:00,30,6.07,6.13,6.06,6.13,140
20141201|2014-07-30 10:30,30,6.13,6.17,6.13,6.16,1160
20141201|2014-07-31 01:00,31,6.18,6.18,6.16,6.17,88
20141201|2014-07-31 01:30,31,6.15,6.16,6.15,6.15,67
20141201|2014-07-31 02:00,31,6.15,6.15,6.13,6.14,115
20141201|2014-07-31 02:30,31,6.13,6.14,6.12,6.14,288
20141201|2014-07-31 03:00,31,6.15,6.16,6.14,6.16,355
20141201|2014-07-31 03:30,31,6.16,6.17,6.13,6.14,693
20141201|2014-07-31 04:00,31,6.16,6.18,6.16,6.17,374
20141201|2014-07-31 04:30,31,6.16,6.18,6.16,6.18,36
20141201|2014-07-31 05:00,31,6.16,6.18,6.16,6.17,110
20141201|2014-07-31 05:30,31,6.17,6.17,6.13,6.16,244
20141201|2014-07-31 06:00,31,6.16,6.18,6.16,6.18,122
20141201|2014-07-31 06:30,31,6.18,6.18,6.17,6.17,180
20141201|2014-07-31 07:00,31,6.16,6.16,6.14,6.16,164
20141201|2014-07-31 07:30,31,6.16,6.17,6.15,6.15,97
20141201|2014-07-31 08:00,31,6.15,6.16,6.15,6.15,89
20141201|2014-07-31 08:30,31,6.15,6.17,6.13,6.17,477
20141201|2014-07-31 09:00,31,6.16,6.17,6.16,6.16,103
20141201|2014-07-31 09:30,31,6.16,6.19,6.16,6.18,372
20141201|2014-07-31 10:00,31,6.18,6.22,6.18,6.2,1047
20141201|2014-07-31 10:30,31,6.2,6.24,6.2,6.23,1483
20141201|2014-08-01 01:00,1,6.24,6.24,6.17,6.22,46
20141201|2014-08-01 01:30,1,6.22,6.22,6.2,6.22,318
20141201|2014-08-01 02:00,1,6.21,6.33,6.21,6.33,2106
20141201|2014-08-01 02:30,1,6.33,6.34,6.3,6.31,1364
20141201|2014-08-01 03:00,1,6.31,6.32,6.3,6.32,469
20141201|2014-08-01 03:30,1,6.31,6.34,6.31,6.32,887
20141201|2014-08-01 04:00,1,6.33,6.36,6.32,6.35,898
20141201|2014-08-01 04:30,1,6.33,6.34,6.33,6.34,341
20141201|2014-08-01 05:00,1,6.34,6.34,6.32,6.33,520
20141201|2014-08-01 05:30,1,6.32,6.33,6.31,6.32,218
20141201|2014-08-01 06:00,1,6.32,6.33,6.32,6.33,39
20141201|2014-08-01 06:30,1,6.32,6.32,6.3,6.32,172
20141201|2014-08-01 07:00,1,6.31,6.33,6.31,6.32,88
20141201|2014-08-01 07:30,1,6.31,6.32,6.31,6.32,229
20141201|2014-08-01 08:00,1,6.31,6.32,6.3,6.3,90
20141201|2014-08-01 08:30,1,6.31,6.32,6.3,6.32,70
20141201|2014-08-01 09:00,1,6.32,6.33,6.32,6.32,334
20141201|2014-08-01 09:30,1,6.31,6.32,6.29,6.31,52
20141201|2014-08-01 10:00,1,6.29,6.3,6.26,6.27,961
20141201|2014-08-01 10:30,1,6.27,6.31,6.26,6.28,692
20141201|2014-08-04 01:00,4,6.3,6.32,6.27,6.31,169
20141201|2014-08-04 01:30,4,6.29,6.32,6.29,6.32,234
20141201|2014-08-04 02:00,4,6.31,6.35,6.31,6.35,324
20141201|2014-08-04 02:30,4,6.35,6.35,6.29,6.29,440
20141201|2014-08-04 03:00,4,6.29,6.32,6.29,6.32,103
20141201|2014-08-04 03:30,4,6.31,6.31,6.3,6.3,302
20141201|2014-08-04 04:00,4,6.3,6.32,6.29,6.29,263
20141201|2014-08-04 04:30,4,6.31,6.31,6.29,6.3,170
20141201|2014-08-04 05:00,4,6.3,6.31,6.3,6.3,33
20141201|2014-08-04 05:30,4,6.29,6.3,6.29,6.3,38
20141201|2014-08-04 06:00,4,6.29,6.29,6.27,6.28,428
20141201|2014-08-04 06:30,4,6.28,6.28,6.17,6.2,2215
20141201|2014-08-04 07:00,4,6.2,6.2,6.13,6.17,1455
20141201|2014-08-04 07:30,4,6.18,6.24,6.18,6.21,333
20141201|2014-08-04 08:00,4,6.22,6.23,6.19,6.2,147
20141201|2014-08-04 08:30,4,6.19,6.22,6.19,6.22,37
20141201|2014-08-04 09:00,4,6.22,6.22,6.19,6.2,186
20141201|2014-08-04 09:30,4,6.21,6.23,6.2,6.23,761
20141201|2014-08-04 10:00,4,6.23,6.25,6.22,6.23,135
20141201|2014-08-04 10:30,4,6.24,6.27,6.23,6.26,504
20141201|2014-08-05 01:00,5,6.27,6.27,6.19,6.23,164
20141201|2014-08-05 01:30,5,6.2,6.21,6.15,6.19,814
20141201|2014-08-05 02:00,5,6.19,6.2,6.17,6.19,128
20141201|2014-08-05 02:30,5,6.19,6.24,6.19,6.22,381
20141201|2014-08-05 03:00,5,6.22,6.25,6.21,6.23,378
20141201|2014-08-05 03:30,5,6.22,6.24,6.22,6.23,311
20141201|2014-08-05 04:00,5,6.22,6.23,6.19,6.2,384
20141201|2014-08-05 04:30,5,6.21,6.21,6.19,6.21,99
20141201|2014-08-05 05:00,5,6.21,6.22,6.21,6.21,55
20141201|2014-08-05 05:30,5,6.21,6.21,6.21,6.21,10
20141201|2014-08-05 06:00,5,6.22,6.22,6.22,6.22,108
20141201|2014-08-05 06:30,5,6.22,6.23,6.21,6.21,140
20141201|2014-08-05 07:00,5,6.22,6.24,6.22,6.23,308
20141201|2014-08-05 07:30,5,6.21,6.23,6.21,6.23,62
20141201|2014-08-05 08:00,5,6.22,6.23,6.19,6.2,258
20141201|2014-08-05 08:30,5,6.2,6.21,6.13,6.17,1048
20141201|2014-08-05 09:00,5,6.18,6.2,6.16,6.19,229
20141201|2014-08-05 09:30,5,6.19,6.2,6.18,6.19,295
20141201|2014-08-05 10:00,5,6.19,6.22,6.19,6.22,126
20141201|2014-08-05 10:30,5,6.21,6.23,6.2,6.2,251
20141201|2014-08-06 01:00,6,6.24,6.24,6.19,6.24,133
20141201|2014-08-06 01:30,6,6.24,6.25,6.23,6.24,349
20141201|2014-08-06 02:00,6,6.22,6.26,6.21,6.25,214
20141201|2014-08-06 02:30,6,6.23,6.24,6.23,6.23,211
20141201|2014-08-06 03:00,6,6.24,6.25,6.22,6.25,91
20141201|2014-08-06 03:30,6,6.25,6.26,6.24,6.26,221
20141201|2014-08-06 04:00,6,6.25,6.26,6.24,6.24,83
20141201|2014-08-06 04:30,6,6.25,6.27,6.25,6.26,518
20141201|2014-08-06 05:00,6,6.26,6.27,6.25,6.26,303
20141201|2014-08-06 05:30,6,6.26,6.26,6.23,6.23,161
20141201|2014-08-06 06:00,6,6.23,6.25,6.23,6.25,91
20141201|2014-08-06 06:30,6,6.24,6.25,6.24,6.25,98
20141201|2014-08-06 07:00,6,6.24,6.26,6.24,6.26,230
20141201|2014-08-06 07:30,6,6.25,6.25,6.24,6.25,119
20141201|2014-08-06 08:00,6,6.25,6.25,6.23,6.24,227
20141201|2014-08-06 08:30,6,6.25,6.26,6.25,6.25,42
20141201|2014-08-06 09:00,6,6.25,6.26,6.24,6.24,227
20141201|2014-08-06 09:30,6,6.23,6.24,6.22,6.24,352
20141201|2014-08-06 10:00,6,6.24,6.24,6.23,6.23,80
20141201|2014-08-06 10:30,6,6.23,6.26,6.21,6.21,395
20141201|2014-08-07 01:00,7,6.24,6.25,6.2,6.21,212
20141201|2014-08-07 01:30,7,6.23,6.24,6.23,6.24,153
20141201|2014-08-07 02:00,7,6.23,6.24,6.23,6.23,122
20141201|2014-08-07 02:30,7,6.24,6.26,6.24,6.26,330
20141201|2014-08-07 03:00,7,6.25,6.26,6.24,6.26,75
20141201|2014-08-07 03:30,7,6.26,6.27,6.25,6.25,1474
20141201|2014-08-07 04:00,7,6.24,6.25,6.24,6.25,265
20141201|2014-08-07 04:30,7,6.25,6.25,6.25,6.25,29
20141201|2014-08-07 05:00,7,6.24,6.25,6.22,6.23,904
20141201|2014-08-07 05:30,7,6.23,6.23,6.22,6.23,194
20141201|2014-08-07 06:00,7,6.22,6.23,6.22,6.23,31
20141201|2014-08-07 06:30,7,6.23,6.24,6.23,6.24,28
20141201|2014-08-07 07:00,7,6.24,6.24,6.24,6.24,175
20141201|2014-08-07 07:30,7,6.24,6.24,6.13,6.15,2006
20141201|2014-08-07 08:00,7,6.15,6.15,5.98,6.06,5142
20141201|2014-08-07 08:30,7,6.07,6.13,6.06,6.11,515
20141201|2014-08-07 09:00,7,6.11,6.11,6.07,6.11,207
20141201|2014-08-07 09:30,7,6.11,6.11,6.09,6.11,63
20141201|2014-08-07 10:00,7,6.11,6.11,6.09,6.11,61
20141201|2014-08-07 10:30,7,6.1,6.1,5.92,5.93,4081
20141201|2014-08-08 01:00,8,5.92,5.97,5.81,5.85,2939
20141201|2014-08-08 01:30,8,5.82,5.9,5.81,5.9,495
20141201|2014-08-08 02:00,8,5.9,5.97,5.9,5.92,1989
20141201|2014-08-08 02:30,8,5.92,5.98,5.92,5.98,328
20141201|2014-08-08 03:00,8,5.98,6.09,5.98,6.01,1917
20141201|2014-08-08 03:30,8,6.03,6.04,5.98,6.02,360
20141201|2014-08-08 04:00,8,6.02,6.05,5.99,6.02,1650
20141201|2014-08-08 04:30,8,6,6.02,5.97,5.98,726
20141201|2014-08-08 05:00,8,5.97,6,5.94,6,458
20141201|2014-08-08 05:30,8,5.99,6,5.98,5.98,53
20141201|2014-08-08 06:00,8,5.99,6,5.96,5.99,102
20141201|2014-08-08 06:30,8,5.99,6.02,5.97,6.02,423
20141201|2014-08-08 07:00,8,6.02,6.02,5.94,5.99,406
20141201|2014-08-08 07:30,8,5.99,6,5.94,5.98,432
20141201|2014-08-08 08:00,8,5.97,5.97,5.92,5.95,317
20141201|2014-08-08 08:30,8,5.92,5.92,5.75,5.82,2834
20141201|2014-08-08 09:00,8,5.82,5.91,5.82,5.91,1157
20141201|2014-08-08 09:30,8,5.9,5.9,5.82,5.82,420
20141201|2014-08-08 10:00,8,5.83,5.85,5.81,5.83,532
20141201|2014-08-08 10:30,8,5.85,6.03,5.85,6.01,1785
20141201|2014-08-11 01:00,11,5.94,6.04,5.87,5.99,289
20141201|2014-08-11 01:30,11,5.97,5.99,5.97,5.99,88
20141201|2014-08-11 02:00,11,5.99,6.03,5.99,6.01,351
20141201|2014-08-11 02:30,11,6.03,6.03,6.02,6.02,21
20141201|2014-08-11 03:00,11,6.02,6.02,6.01,6.01,79
20141201|2014-08-11 03:30,11,6.01,6.02,5.97,5.97,623
20141201|2014-08-11 04:00,11,5.98,6.02,5.98,6,233
20141201|2014-08-11 04:30,11,5.99,6.01,5.99,6.01,25
20141201|2014-08-11 05:00,11,5.99,6.01,5.99,6,33
20141201|2014-08-11 05:30,11,6,6,5.99,6,132
20141201|2014-08-11 06:00,11,5.99,6,5.99,6,96
20141201|2014-08-11 06:30,11,6,6.08,6,6.07,1028
20141201|2014-08-11 07:00,11,6.07,6.07,6.02,6.03,381
20141201|2014-08-11 07:30,11,6.02,6.03,6.01,6.03,34
20141201|2014-08-11 08:00,11,6.03,6.04,6.03,6.04,27
20141201|2014-08-11 08:30,11,6.03,6.03,6,6,253
20141201|2014-08-11 09:00,11,5.99,6.06,5.99,6.06,281
20141201|2014-08-11 09:30,11,6.04,6.08,6.04,6.07,632
20141201|2014-08-11 10:00,11,6.07,6.15,6.06,6.13,952
20141201|2014-08-11 10:30,11,6.14,6.17,6.14,6.15,1129
20141201|2014-08-12 01:00,12,6.12,6.13,6.12,6.13,9
20141201|2014-08-12 01:30,12,6.13,6.17,6.12,6.15,195
20141201|2014-08-12 02:00,12,6.16,6.16,6.14,6.15,45
20141201|2014-08-12 02:30,12,6.14,6.14,6.12,6.12,195
20141201|2014-08-12 03:00,12,6.12,6.12,6.1,6.1,587
20141201|2014-08-12 03:30,12,6.11,6.11,6.09,6.1,1009
20141201|2014-08-12 04:00,12,6.1,6.13,6.09,6.13,213
20141201|2014-08-12 04:30,12,6.13,6.13,6.11,6.12,126
20141201|2014-08-12 05:00,12,6.12,6.13,6.1,6.11,84
20141201|2014-08-12 05:30,12,6.11,6.12,6.1,6.11,59
20141201|2014-08-12 06:00,12,6.11,6.12,6.11,6.11,50
20141201|2014-08-12 06:30,12,6.11,6.12,6.11,6.11,98
20141201|2014-08-12 07:00,12,6.11,6.11,6.07,6.08,231
20141201|2014-08-12 07:30,12,6.08,6.12,6.08,6.11,149
20141201|2014-08-12 08:00,12,6.1,6.12,6.09,6.1,66
20141201|2014-08-12 08:30,12,6.08,6.1,6.07,6.07,151
20141201|2014-08-12 09:00,12,6.08,6.08,6.07,6.08,80
20141201|2014-08-12 09:30,12,6.08,6.11,6.08,6.09,84
20141201|2014-08-12 10:00,12,6.09,6.11,6.09,6.11,113
20141201|2014-08-12 10:30,12,6.12,6.15,6.1,6.13,593
20141201|2014-08-13 01:00,13,6.15,6.17,6.06,6.12,52
20141201|2014-08-13 01:30,13,6.11,6.11,6.08,6.08,82
20141201|2014-08-13 02:00,13,6.1,6.12,6.08,6.1,92
20141201|2014-08-13 02:30,13,6.09,6.1,6.08,6.09,11
20141201|2014-08-13 03:00,13,6.1,6.1,6.08,6.09,121
20141201|2014-08-13 03:30,13,6.09,6.1,6.07,6.07,585
20141201|2014-08-13 04:00,13,6.08,6.12,6.08,6.12,299
20141201|2014-08-13 04:30,13,6.12,6.17,6.12,6.16,1228
20141201|2014-08-13 05:00,13,6.17,6.2,6.15,6.18,435
20141201|2014-08-13 05:30,13,6.18,6.19,6.17,6.17,74
20141201|2014-08-13 06:00,13,6.17,6.19,6.17,6.18,106
20141201|2014-08-13 06:30,13,6.17,6.17,6.16,6.16,101
20141201|2014-08-13 07:00,13,6.15,6.17,6.14,6.15,193
20141201|2014-08-13 07:30,13,6.15,6.2,6.15,6.2,792
20141201|2014-08-13 08:00,13,6.2,6.22,6.18,6.2,964
20141201|2014-08-13 08:30,13,6.18,6.2,6.18,6.19,36
20141201|2014-08-13 09:00,13,6.18,6.22,6.18,6.22,373
20141201|2014-08-13 09:30,13,6.22,6.23,6.2,6.21,320
20141201|2014-08-13 10:00,13,6.21,6.24,6.2,6.21,318
20141201|2014-08-13 10:30,13,6.23,6.27,6.23,6.26,1314
20141201|2014-08-14 01:00,14,6.23,6.26,6.23,6.25,264
20141201|2014-08-14 01:30,14,6.26,6.28,6.25,6.25,767
20141201|2014-08-14 02:00,14,6.25,6.28,6.25,6.26,471
20141201|2014-08-14 02:30,14,6.26,6.26,6.23,6.24,583
20141201|2014-08-14 03:00,14,6.24,6.26,6.24,6.24,29
20141201|2014-08-14 03:30,14,6.25,6.27,6.23,6.27,171
20141201|2014-08-14 04:00,14,6.27,6.27,6.23,6.24,251
20141201|2014-08-14 04:30,14,6.24,6.25,6.24,6.24,71
20141201|2014-08-14 05:00,14,6.23,6.25,6.23,6.24,201
20141201|2014-08-14 05:30,14,6.24,6.25,6.24,6.25,254
20141201|2014-08-14 06:00,14,6.25,6.25,6.24,6.24,62
20141201|2014-08-14 06:30,14,6.25,6.27,6.25,6.27,146
20141201|2014-08-14 07:00,14,6.27,6.27,6.26,6.26,176
20141201|2014-08-14 07:30,14,6.26,6.27,6.26,6.27,135
20141201|2014-08-14 08:00,14,6.27,6.28,6.27,6.28,344
20141201|2014-08-14 08:30,14,6.27,6.27,6.25,6.26,349
20141201|2014-08-14 09:00,14,6.26,6.26,6.26,6.26,38
20141201|2014-08-14 09:30,14,6.26,6.27,6.24,6.24,143
20141201|2014-08-14 10:00,14,6.25,6.25,6.23,6.25,280
20141201|2014-08-14 10:30,14,6.25,6.27,6.21,6.26,679
20141201|2014-08-15 01:00,15,6.2,6.25,6.2,6.24,62
20141201|2014-08-15 01:30,15,6.24,6.24,6.18,6.19,475
20141201|2014-08-15 02:00,15,6.2,6.22,6.2,6.21,35
20141201|2014-08-15 02:30,15,6.19,6.2,6.19,6.2,95
20141201|2014-08-15 03:00,15,6.21,6.22,6.21,6.21,57
20141201|2014-08-15 03:30,15,6.2,6.22,6.2,6.2,207
20141201|2014-08-15 04:00,15,6.23,6.34,6.22,6.28,1159
20141201|2014-08-15 04:30,15,6.28,6.29,6.28,6.28,209
20141201|2014-08-15 05:00,15,6.28,6.28,6.26,6.26,153
20141201|2014-08-15 05:30,15,6.26,6.33,6.26,6.32,1519
20141201|2014-08-15 06:00,15,6.32,6.32,6.31,6.32,58
20141201|2014-08-15 06:30,15,6.32,6.32,6.3,6.3,46
20141201|2014-08-15 07:00,15,6.3,6.32,6.3,6.32,31
20141201|2014-08-15 07:30,15,6.31,6.33,6.31,6.33,112
20141201|2014-08-15 08:00,15,6.33,6.33,6.32,6.32,137
20141201|2014-08-15 08:30,15,6.33,6.4,6.33,6.36,2751
20141201|2014-08-15 09:00,15,6.37,6.37,6.35,6.35,250
20141201|2014-08-15 09:30,15,6.36,6.36,6.3,6.32,506
20141201|2014-08-15 10:00,15,6.34,6.37,6.32,6.37,137
20141201|2014-08-15 10:30,15,6.37,6.42,6.37,6.39,934
20141201|2014-08-18 01:00,18,6.36,6.42,6.36,6.36,222
20141201|2014-08-18 01:30,18,6.36,6.38,6.36,6.38,54
20141201|2014-08-18 02:00,18,6.39,6.39,6.35,6.36,231
20141201|2014-08-18 02:30,18,6.35,6.35,6.35,6.35,92
20141201|2014-08-18 03:00,18,6.35,6.36,6.34,6.35,117
20141201|2014-08-18 03:30,18,6.34,6.37,6.34,6.37,254
20141201|2014-08-18 04:00,18,6.38,6.4,6.38,6.39,523
20141201|2014-08-18 04:30,18,6.39,6.41,6.38,6.41,301
20141201|2014-08-18 05:00,18,6.39,6.4,6.39,6.4,17
20141201|2014-08-18 05:30,18,6.39,6.39,6.36,6.36,103
20141201|2014-08-18 06:00,18,6.37,6.37,6.35,6.37,57
20141201|2014-08-18 06:30,18,6.37,6.37,6.35,6.35,41
20141201|2014-08-18 07:00,18,6.35,6.39,6.35,6.39,118
20141201|2014-08-18 07:30,18,6.39,6.4,6.39,6.4,18
20141201|2014-08-18 08:00,18,6.4,6.41,6.4,6.4,142
20141201|2014-08-18 08:30,18,6.4,6.4,6.39,6.39,74
20141201|2014-08-18 09:00,18,6.39,6.39,6.37,6.37,219
20141201|2014-08-18 09:30,18,6.37,6.37,6.36,6.36,253
20141201|2014-08-18 10:00,18,6.36,6.38,6.36,6.38,225
20141201|2014-08-18 10:30,18,6.38,6.38,6.35,6.35,973
20141201|2014-08-19 01:00,19,6.33,6.33,6.28,6.31,380
20141201|2014-08-19 01:30,19,6.3,6.34,6.3,6.34,143
20141201|2014-08-19 02:00,19,6.33,6.34,6.32,6.34,159
20141201|2014-08-19 02:30,19,6.33,6.33,6.26,6.29,1155
20141201|2014-08-19 03:00,19,6.29,6.33,6.29,6.32,345
20141201|2014-08-19 03:30,19,6.32,6.32,6.3,6.3,235
20141201|2014-08-19 04:00,19,6.31,6.32,6.31,6.32,30
20141201|2014-08-19 04:30,19,6.33,6.33,6.33,6.33,203
20141201|2014-08-19 05:00,19,6.34,6.34,6.32,6.33,106
20141201|2014-08-19 05:30,19,6.34,6.34,6.34,6.34,215
20141201|2014-08-19 06:30,19,6.33,6.36,6.32,6.36,413
20141201|2014-08-19 07:00,19,6.36,6.43,6.36,6.41,1855
20141201|2014-08-19 07:30,19,6.43,6.44,6.42,6.43,663
20141201|2014-08-19 08:00,19,6.42,6.43,6.42,6.42,127
20141201|2014-08-19 08:30,19,6.42,6.45,6.42,6.42,345
20141201|2014-08-19 09:00,19,6.44,6.44,6.42,6.43,29
20141201|2014-08-19 09:30,19,6.43,6.45,6.42,6.42,820
20141201|2014-08-19 10:00,19,6.41,6.42,6.4,6.4,199
20141201|2014-08-19 10:30,19,6.4,6.47,6.4,6.45,1324
20141201|2014-08-20 01:00,20,6.48,6.51,6.38,6.46,678
20141201|2014-08-20 01:30,20,6.45,6.46,6.45,6.46,100
20141201|2014-08-20 02:00,20,6.45,6.46,6.44,6.45,135
20141201|2014-08-20 02:30,20,6.44,6.44,6.43,6.44,150
20141201|2014-08-20 03:00,20,6.44,6.44,6.43,6.43,153
20141201|2014-08-20 03:30,20,6.42,6.44,6.42,6.44,44
20141201|2014-08-20 04:00,20,6.44,6.44,6.43,6.43,50
20141201|2014-08-20 04:30,20,6.42,6.43,6.42,6.43,91
20141201|2014-08-20 05:00,20,6.43,6.47,6.43,6.46,1083
20141201|2014-08-20 05:30,20,6.45,6.47,6.44,6.44,354
20141201|2014-08-20 06:00,20,6.45,6.45,6.43,6.43,56
20141201|2014-08-20 06:30,20,6.43,6.43,6.41,6.42,349
20141201|2014-08-20 07:00,20,6.41,6.42,6.37,6.39,576
20141201|2014-08-20 07:30,20,6.4,6.4,6.38,6.38,203
20141201|2014-08-20 08:00,20,6.39,6.4,6.36,6.36,413
20141201|2014-08-20 08:30,20,6.36,6.39,6.36,6.39,241
20141201|2014-08-20 09:00,20,6.39,6.42,6.39,6.41,194
20141201|2014-08-20 09:30,20,6.41,6.42,6.41,6.41,117
20141201|2014-08-20 10:00,20,6.4,6.44,6.4,6.43,462
20141201|2014-08-20 10:30,20,6.42,6.44,6.42,6.43,1127
20141201|2014-08-21 01:00,21,6.45,6.48,6.42,6.42,35
20141201|2014-08-21 01:30,21,6.39,6.43,6.39,6.41,173
20141201|2014-08-21 02:00,21,6.41,6.42,6.41,6.42,57
20141201|2014-08-21 02:30,21,6.43,6.44,6.41,6.43,406
20141201|2014-08-21 03:00,21,6.43,6.44,6.42,6.43,82
20141201|2014-08-21 03:30,21,6.43,6.43,6.42,6.43,102
20141201|2014-08-21 04:00,21,6.42,6.46,6.42,6.45,759
20141201|2014-08-21 04:30,21,6.44,6.44,6.4,6.41,205
20141201|2014-08-21 05:00,21,6.4,6.42,6.4,6.42,29
20141201|2014-08-21 05:30,21,6.42,6.42,6.42,6.42,10
20141201|2014-08-21 06:00,21,6.42,6.42,6.36,6.36,286
20141201|2014-08-21 06:30,21,6.35,6.39,6.35,6.38,498
20141201|2014-08-21 07:00,21,6.38,6.38,6.3,6.33,1117
20141201|2014-08-21 07:30,21,6.34,6.36,6.34,6.35,371
20141201|2014-08-21 08:00,21,6.34,6.34,6.33,6.34,219
20141201|2014-08-21 08:30,21,6.34,6.34,6.25,6.28,1793
20141201|2014-08-21 09:00,21,6.27,6.3,6.27,6.3,202
20141201|2014-08-21 09:30,21,6.3,6.33,6.3,6.32,181
20141201|2014-08-21 10:00,21,6.32,6.36,6.32,6.36,159
20141201|2014-08-21 10:30,21,6.36,6.38,6.34,6.38,525
20141201|2014-08-22 01:00,22,6.38,6.38,6.33,6.37,23
20141201|2014-08-22 01:30,22,6.38,6.43,6.38,6.4,431
20141201|2014-08-22 02:00,22,6.39,6.39,6.38,6.38,38
20141201|2014-08-22 02:30,22,6.39,6.39,6.37,6.38,114
20141201|2014-08-22 03:00,22,6.38,6.4,6.38,6.4,110
20141201|2014-08-22 03:30,22,6.38,6.39,6.38,6.39,350
20141201|2014-08-22 04:00,22,6.39,6.39,6.34,6.38,142
20141201|2014-08-22 04:30,22,6.38,6.38,6.34,6.37,104
20141201|2014-08-22 05:00,22,6.38,6.39,6.35,6.35,96
20141201|2014-08-22 05:30,22,6.35,6.38,6.35,6.38,60
20141201|2014-08-22 06:00,22,6.38,6.38,6.37,6.38,89
20141201|2014-08-22 06:30,22,6.38,6.38,6.36,6.37,48
20141201|2014-08-22 07:00,22,6.38,6.38,6.37,6.38,38
20141201|2014-08-22 07:30,22,6.38,6.39,6.38,6.38,198
20141201|2014-08-22 08:00,22,6.37,6.37,6.36,6.36,119
20141201|2014-08-22 08:30,22,6.36,6.37,6.35,6.37,51
20141201|2014-08-22 09:00,22,6.37,6.37,6.34,6.36,186
20141201|2014-08-22 09:30,22,6.36,6.37,6.36,6.37,21
20141201|2014-08-22 10:00,22,6.37,6.37,6.37,6.37,35
20141201|2014-08-22 10:30,22,6.36,6.38,6.36,6.38,281
20141201|2014-08-25 01:00,25,6.43,6.45,6.43,6.43,87
20141201|2014-08-25 01:30,25,6.4,6.4,6.4,6.4,5
20141201|2014-08-25 02:00,25,6.38,6.4,6.37,6.4,39
20141201|2014-08-25 02:30,25,6.39,6.4,6.39,6.39,56
20141201|2014-08-25 03:00,25,6.39,6.39,6.36,6.38,60
20141201|2014-08-25 03:30,25,6.37,6.37,6.32,6.35,275
20141201|2014-08-25 04:00,25,6.35,6.39,6.34,6.39,126
20141201|2014-08-25 04:30,25,6.4,6.4,6.4,6.4,81
20141201|2014-08-25 05:00,25,6.4,6.4,6.4,6.4,36
20141201|2014-08-25 05:30,25,6.39,6.4,6.38,6.4,43
20141201|2014-08-25 06:00,25,6.4,6.4,6.38,6.38,55
20141201|2014-08-25 06:30,25,6.39,6.39,6.38,6.38,10
20141201|2014-08-25 07:00,25,6.39,6.39,6.37,6.37,69
20141201|2014-08-25 07:30,25,6.39,6.39,6.37,6.37,24
20141201|2014-08-25 08:00,25,6.37,6.37,6.31,6.34,350
20141201|2014-08-25 08:30,25,6.34,6.34,6.31,6.34,261
20141201|2014-08-25 09:00,25,6.35,6.35,6.3,6.32,62
20141201|2014-08-25 09:30,25,6.31,6.33,6.31,6.33,18
20141201|2014-08-25 10:00,25,6.33,6.33,6.3,6.33,115
20141201|2014-08-25 10:30,25,6.32,6.36,6.32,6.34,90
20141201|2014-08-26 01:00,26,6.31,6.35,6.27,6.3,256
20141201|2014-08-26 01:30,26,6.29,6.32,6.29,6.32,177
20141201|2014-08-26 02:00,26,6.31,6.32,6.3,6.3,74
20141201|2014-08-26 02:30,26,6.3,6.32,6.25,6.29,604
20141201|2014-08-26 03:00,26,6.29,6.3,6.28,6.29,34
20141201|2014-08-26 03:30,26,6.29,6.31,6.28,6.3,321
20141201|2014-08-26 04:00,26,6.3,6.3,6.3,6.3,40
20141201|2014-08-26 04:30,26,6.31,6.31,6.29,6.29,128
20141201|2014-08-26 05:00,26,6.3,6.3,6.28,6.3,4
20141201|2014-08-26 05:30,26,6.3,6.3,6.3,6.3,40
20141201|2014-08-26 06:00,26,6.31,6.31,6.31,6.31,26
20141201|2014-08-26 06:30,26,6.3,6.32,6.3,6.3,18
20141201|2014-08-26 07:00,26,6.32,6.32,6.31,6.32,125
20141201|2014-08-26 07:30,26,6.32,6.33,6.32,6.33,195
20141201|2014-08-26 08:00,26,6.32,6.33,6.32,6.32,164
20141201|2014-08-26 08:30,26,6.32,6.34,6.32,6.34,146
20141201|2014-08-26 09:00,26,6.34,6.34,6.27,6.27,535
20141201|2014-08-26 09:30,26,6.28,6.3,6.27,6.3,159
20141201|2014-08-26 10:00,26,6.3,6.33,6.3,6.3,244
20141201|2014-08-26 10:30,26,6.32,6.33,6.27,6.33,1077
20141201|2014-08-27 01:00,27,6.27,6.3,6.22,6.28,466
20141201|2014-08-27 01:30,27,6.26,6.27,6.25,6.27,23
20141201|2014-08-27 02:00,27,6.26,6.28,6.26,6.28,52
20141201|2014-08-27 02:30,27,6.28,6.29,6.27,6.28,106
20141201|2014-08-27 03:00,27,6.28,6.29,6.27,6.29,128
20141201|2014-08-27 03:30,27,6.29,6.29,6.25,6.28,565
20141201|2014-08-27 04:00,27,6.26,6.3,6.26,6.3,624
20141201|2014-08-27 04:30,27,6.29,6.35,6.29,6.35,652
20141201|2014-08-27 05:00,27,6.35,6.35,6.32,6.32,363
20141201|2014-08-27 05:30,27,6.32,6.32,6.29,6.31,215
20141201|2014-08-27 06:00,27,6.31,6.32,6.31,6.31,66
20141201|2014-08-27 06:30,27,6.31,6.34,6.31,6.33,206
20141201|2014-08-27 07:00,27,6.33,6.33,6.31,6.33,156
20141201|2014-08-27 07:30,27,6.31,6.33,6.31,6.32,183
20141201|2014-08-27 08:00,27,6.31,6.32,6.31,6.32,73
20141201|2014-08-27 08:30,27,6.32,6.33,6.32,6.33,313
20141201|2014-08-27 09:00,27,6.33,6.33,6.33,6.33,103
20141201|2014-08-27 09:30,27,6.33,6.37,6.33,6.34,1212
20141201|2014-08-27 10:00,27,6.34,6.35,6.33,6.33,492
20141201|2014-08-27 10:30,27,6.33,6.39,6.32,6.39,1366
20141201|2014-08-28 01:00,28,6.37,6.42,6.37,6.39,252
20141201|2014-08-28 01:30,28,6.37,6.38,6.37,6.38,107
20141201|2014-08-28 02:00,28,6.38,6.41,6.38,6.4,362
20141201|2014-08-28 02:30,28,6.4,6.41,6.4,6.4,363
20141201|2014-08-28 03:00,28,6.4,6.4,6.38,6.38,205
20141201|2014-08-28 03:30,28,6.4,6.4,6.38,6.39,181
20141201|2014-08-28 04:00,28,6.4,6.41,6.4,6.4,188
20141201|2014-08-28 04:30,28,6.4,6.4,6.39,6.39,136
20141201|2014-08-28 05:00,28,6.39,6.41,6.38,6.4,338
20141201|2014-08-28 05:30,28,6.4,6.45,6.4,6.42,729
20141201|2014-08-28 06:00,28,6.41,6.42,6.41,6.42,69
20141201|2014-08-28 06:30,28,6.41,6.41,6.39,6.39,29
20141201|2014-08-28 07:00,28,6.4,6.43,6.39,6.42,155
20141201|2014-08-28 07:30,28,6.42,6.43,6.42,6.42,88
20141201|2014-08-28 08:00,28,6.43,6.48,6.43,6.44,1255
20141201|2014-08-28 08:30,28,6.44,6.44,6.42,6.42,379
20141201|2014-08-28 09:00,28,6.42,6.43,6.41,6.42,99
20141201|2014-08-28 09:30,28,6.41,6.42,6.4,6.42,126
20141201|2014-08-28 10:00,28,6.41,6.44,6.41,6.44,56
20141201|2014-08-28 10:30,28,6.45,6.48,6.44,6.46,1708
20141201|2014-08-29 01:00,29,6.47,6.48,6.45,6.46,113
20141201|2014-08-29 01:30,29,6.45,6.45,6.42,6.44,91
20141201|2014-08-29 02:00,29,6.44,6.45,6.44,6.44,111
20141201|2014-08-29 02:30,29,6.45,6.45,6.43,6.45,253
20141201|2014-08-29 03:00,29,6.45,6.46,6.43,6.46,120
20141201|2014-08-29 03:30,29,6.45,6.47,6.43,6.47,519
20141201|2014-08-29 04:00,29,6.46,6.46,6.42,6.43,285
20141201|2014-08-29 04:30,29,6.43,6.44,6.41,6.42,159
20141201|2014-08-29 05:00,29,6.42,6.42,6.39,6.42,320
20141201|2014-08-29 05:30,29,6.41,6.43,6.4,6.42,196
20141201|2014-08-29 06:00,29,6.42,6.43,6.4,6.43,109
20141201|2014-08-29 06:30,29,6.44,6.44,6.44,6.44,189
20141201|2014-08-29 07:00,29,6.43,6.44,6.43,6.44,15
20141201|2014-08-29 07:30,29,6.43,6.45,6.42,6.45,540
20141201|2014-08-29 08:00,29,6.44,6.46,6.44,6.44,122
20141201|2014-08-29 08:30,29,6.44,6.45,6.44,6.44,186
20141201|2014-08-29 09:00,29,6.44,6.44,6.4,6.42,75
20141201|2014-08-29 09:30,29,6.42,6.43,6.4,6.4,122
20141201|2014-08-29 10:00,29,6.41,6.42,6.4,6.41,83
20141201|2014-08-29 10:30,29,6.4,6.42,6.39,6.42,465
20141201|2014-09-01 01:00,1,6.42,6.44,6.42,6.43,9
20141201|2014-09-01 01:30,1,6.42,6.44,6.42,6.44,97
20141201|2014-09-01 02:00,1,6.45,6.45,6.42,6.42,49
20141201|2014-09-01 02:30,1,6.4,6.4,6.31,6.35,1598
20141201|2014-09-01 03:00,1,6.35,6.36,6.35,6.36,843
20141201|2014-09-01 03:30,1,6.36,6.36,6.35,6.35,152
20141201|2014-09-01 04:00,1,6.35,6.35,6.26,6.29,1755
20141201|2014-09-01 04:30,1,6.29,6.3,6.28,6.3,275
20141201|2014-09-01 05:00,1,6.29,6.31,6.29,6.29,232
20141201|2014-09-01 05:30,1,6.29,6.3,6.29,6.3,42
20141201|2014-09-01 06:00,1,6.3,6.31,6.3,6.31,276
20141201|2014-09-01 06:30,1,6.32,6.33,6.32,6.33,110
20141201|2014-09-01 07:00,1,6.33,6.33,6.32,6.32,224
20141201|2014-09-01 07:30,1,6.31,6.34,6.31,6.34,531
20141201|2014-09-01 08:00,1,6.34,6.35,6.33,6.35,148
20141201|2014-09-01 08:30,1,6.34,6.37,6.34,6.37,711
20141201|2014-09-01 09:00,1,6.37,6.41,6.36,6.4,570
20141201|2014-09-01 09:30,1,6.4,6.41,6.39,6.39,361
20141201|2014-09-01 10:00,1,6.39,6.41,6.39,6.4,281
20141201|2014-09-01 10:30,1,6.4,6.42,6.39,6.41,1088
20141201|2014-09-02 01:00,2,6.45,6.45,6.37,6.4,144
20141201|2014-09-02 01:30,2,6.42,6.42,6.42,6.42,5
20141201|2014-09-02 02:00,2,6.4,6.43,6.4,6.43,410
20141201|2014-09-02 02:30,2,6.43,6.43,6.4,6.42,307
20141201|2014-09-02 03:00,2,6.42,6.42,6.4,6.4,825
20141201|2014-09-02 03:30,2,6.39,6.41,6.39,6.39,433
20141201|2014-09-02 04:00,2,6.39,6.4,6.39,6.4,140
20141201|2014-09-02 04:30,2,6.4,6.41,6.39,6.4,317
20141201|2014-09-02 05:00,2,6.4,6.43,6.39,6.42,534
20141201|2014-09-02 05:30,2,6.42,6.42,6.41,6.42,4
20141201|2014-09-02 06:00,2,6.42,6.42,6.41,6.41,268
20141201|2014-09-02 06:30,2,6.42,6.43,6.41,6.43,308
20141201|2014-09-02 07:00,2,6.43,6.43,6.42,6.42,111
20141201|2014-09-02 07:30,2,6.41,6.42,6.4,6.42,44
20141201|2014-09-02 08:00,2,6.41,6.42,6.41,6.42,62
20141201|2014-09-02 08:30,2,6.41,6.41,6.39,6.4,233
20141201|2014-09-02 09:00,2,6.4,6.4,6.38,6.38,143
20141201|2014-09-02 09:30,2,6.39,6.4,6.37,6.4,173
20141201|2014-09-02 10:00,2,6.41,6.41,6.4,6.4,150
20141201|2014-09-02 10:30,2,6.4,6.42,6.4,6.41,292
20141201|2014-09-03 01:00,3,6.39,6.39,6.31,6.34,578
20141201|2014-09-03 01:30,3,6.34,6.38,6.34,6.37,569
20141201|2014-09-03 02:00,3,6.37,6.38,6.37,6.37,118
20141201|2014-09-03 02:30,3,6.37,6.37,6.29,6.3,1453
20141201|2014-09-03 03:00,3,6.29,6.3,6.26,6.3,1714
20141201|2014-09-03 03:30,3,6.3,6.32,6.3,6.31,598
20141201|2014-09-03 04:00,3,6.3,6.34,6.29,6.32,525
20141201|2014-09-03 04:30,3,6.32,6.33,6.31,6.32,69
20141201|2014-09-03 05:00,3,6.33,6.33,6.33,6.33,41
20141201|2014-09-03 05:30,3,6.33,6.33,6.32,6.33,28
20141201|2014-09-03 06:00,3,6.33,6.33,6.32,6.32,242
20141201|2014-09-03 06:30,3,6.33,6.33,6.31,6.31,42
20141201|2014-09-03 07:00,3,6.32,6.32,6.3,6.31,188
20141201|2014-09-03 07:30,3,6.31,6.32,6.31,6.32,65
20141201|2014-09-03 08:00,3,6.32,6.34,6.31,6.34,327
20141201|2014-09-03 08:30,3,6.33,6.34,6.33,6.34,211
20141201|2014-09-03 09:00,3,6.32,6.35,6.32,6.35,484
20141201|2014-09-03 09:30,3,6.35,6.35,6.33,6.35,94
20141201|2014-09-03 10:00,3,6.34,6.35,6.33,6.34,67
20141201|2014-09-03 10:30,3,6.34,6.35,6.33,6.33,1012
20141201|2014-09-04 01:00,4,6.35,6.35,6.35,6.35,1
20141201|2014-09-04 01:30,4,6.34,6.36,6.34,6.35,51
20141201|2014-09-04 02:00,4,6.35,6.36,6.34,6.35,50
20141201|2014-09-04 02:30,4,6.34,6.35,6.2,6.21,2128
20141201|2014-09-04 03:00,4,6.21,6.27,6.2,6.27,447
20141201|2014-09-04 03:30,4,6.27,6.28,6.25,6.27,766
20141201|2014-09-04 04:00,4,6.27,6.28,6.25,6.26,821
20141201|2014-09-04 04:30,4,6.26,6.27,6.23,6.23,600
20141201|2014-09-04 05:00,4,6.23,6.25,6.22,6.25,510
20141201|2014-09-04 05:30,4,6.23,6.25,6.23,6.24,50
20141201|2014-09-04 06:00,4,6.24,6.26,6.23,6.25,236
20141201|2014-09-04 06:30,4,6.25,6.25,6.18,6.19,1581
20141201|2014-09-04 07:00,4,6.18,6.2,6.16,6.19,824
20141201|2014-09-04 07:30,4,6.19,6.23,6.15,6.23,704
20141201|2014-09-04 08:00,4,6.23,6.23,6.21,6.23,244
20141201|2014-09-04 08:30,4,6.22,6.23,6.16,6.19,449
20141201|2014-09-04 09:00,4,6.19,6.2,6.09,6.12,1729
20141201|2014-09-04 09:30,4,6.12,6.16,6.12,6.12,404
20141201|2014-09-04 10:00,4,6.13,6.14,6.11,6.14,251
20141201|2014-09-04 10:30,4,6.12,6.15,6.1,6.15,1066
20141201|2014-09-05 01:00,5,6.14,6.14,6.11,6.12,244
20141201|2014-09-05 01:30,5,6.11,6.18,6.11,6.15,656
20141201|2014-09-05 02:00,5,6.15,6.15,6.14,6.14,129
20141201|2014-09-05 02:30,5,6.13,6.13,6.11,6.11,91
20141201|2014-09-05 03:00,5,6.11,6.11,6.06,6.08,1139
20141201|2014-09-05 03:30,5,6.08,6.12,6.08,6.12,702
20141201|2014-09-05 04:00,5,6.1,6.11,6.08,6.11,1526
20141201|2014-09-05 04:30,5,6.1,6.12,6.1,6.11,413
20141201|2014-09-05 05:00,5,6.11,6.12,6.11,6.12,466
20141201|2014-09-05 05:30,5,6.11,6.18,6.11,6.17,981
20141201|2014-09-05 06:00,5,6.17,6.21,6.17,6.17,1059
20141201|2014-09-05 06:30,5,6.18,6.2,6.18,6.2,17
20141201|2014-09-05 07:00,5,6.2,6.2,6.18,6.2,382
20141201|2014-09-05 07:30,5,6.18,6.18,6.16,6.18,206
20141201|2014-09-05 08:00,5,6.18,6.22,6.18,6.2,436
20141201|2014-09-05 08:30,5,6.2,6.25,6.19,6.25,511
20141201|2014-09-05 09:00,5,6.26,6.26,6.21,6.26,579
20141201|2014-09-05 09:30,5,6.26,6.26,6.22,6.24,223
20141201|2014-09-05 10:00,5,6.24,6.24,6.23,6.24,26
20141201|2014-09-05 10:30,5,6.23,6.3,6.23,6.3,1072
20141201|2014-09-08 01:00,8,6.25,6.3,6.25,6.28,138
20141201|2014-09-08 01:30,8,6.28,6.28,6.25,6.26,495
20141201|2014-09-08 02:00,8,6.26,6.26,6.24,6.26,196
20141201|2014-09-08 02:30,8,6.26,6.28,6.25,6.28,526
20141201|2014-09-08 03:00,8,6.28,6.28,6.27,6.27,126
20141201|2014-09-08 03:30,8,6.27,6.28,6.27,6.27,237
20141201|2014-09-08 04:00,8,6.27,6.32,6.26,6.31,957
20141201|2014-09-08 04:30,8,6.3,6.31,6.3,6.31,148
20141201|2014-09-08 05:00,8,6.31,6.31,6.3,6.3,102
20141201|2014-09-08 05:30,8,6.31,6.32,6.31,6.32,464
20141201|2014-09-08 06:00,8,6.32,6.33,6.32,6.33,274
20141201|2014-09-08 06:30,8,6.33,6.33,6.31,6.31,151
20141201|2014-09-08 07:00,8,6.3,6.31,6.28,6.28,347
20141201|2014-09-08 07:30,8,6.3,6.3,6.28,6.29,47
20141201|2014-09-08 08:00,8,6.29,6.3,6.29,6.29,103
20141201|2014-09-08 08:30,8,6.3,6.3,6.26,6.27,546
20141201|2014-09-08 09:00,8,6.27,6.3,6.27,6.29,255
20141201|2014-09-08 09:30,8,6.28,6.3,6.28,6.29,63
20141201|2014-09-08 10:00,8,6.29,6.29,6.28,6.29,137
20141201|2014-09-08 10:30,8,6.29,6.3,6.28,6.29,635
20141201|2014-09-09 01:00,9,6.24,6.29,6.24,6.27,201
20141201|2014-09-09 01:30,9,6.28,6.28,6.27,6.28,43
20141201|2014-09-09 02:00,9,6.28,6.29,6.26,6.28,371
20141201|2014-09-09 02:30,9,6.27,6.27,6.25,6.26,409
20141201|2014-09-09 03:00,9,6.25,6.27,6.25,6.26,475
20141201|2014-09-09 03:30,9,6.25,6.27,6.25,6.26,424
20141201|2014-09-09 04:00,9,6.26,6.27,6.25,6.26,101
20141201|2014-09-09 04:30,9,6.26,6.28,6.26,6.27,65
20141201|2014-09-09 05:00,9,6.27,6.28,6.26,6.26,327
20141201|2014-09-09 05:30,9,6.25,6.27,6.18,6.18,2167
20141201|2014-09-09 06:00,9,6.18,6.2,6.17,6.19,603
20141201|2014-09-09 06:30,9,6.19,6.21,6.13,6.21,1501
20141201|2014-09-09 07:00,9,6.21,6.22,6.17,6.18,112
20141201|2014-09-09 07:30,9,6.18,6.18,6.15,6.15,189
20141201|2014-09-09 08:00,9,6.16,6.17,6.07,6.11,2181
20141201|2014-09-09 08:30,9,6.12,6.13,6.1,6.12,277
20141201|2014-09-09 09:00,9,6.12,6.18,6.12,6.17,546
20141201|2014-09-09 09:30,9,6.16,6.16,6.12,6.13,276
20141201|2014-09-09 10:00,9,6.13,6.13,6.1,6.11,151
20141201|2014-09-09 10:30,9,6.1,6.14,6.09,6.14,893
20141201|2014-09-10 01:00,10,6.14,6.14,6.14,6.14,33
20141201|2014-09-10 01:30,10,6.14,6.14,6.03,6.06,1596
20141201|2014-09-10 02:00,10,6.06,6.07,6.05,6.06,530
20141201|2014-09-10 02:30,10,6.07,6.11,6.07,6.1,568
20141201|2014-09-10 03:00,10,6.1,6.1,6.09,6.09,148
20141201|2014-09-10 03:30,10,6.08,6.1,6.08,6.09,282
20141201|2014-09-10 04:00,10,6.08,6.08,6.04,6.08,894
20141201|2014-09-10 04:30,10,6.06,6.06,6.02,6.05,689
20141201|2014-09-10 05:00,10,6.05,6.07,6.05,6.07,550
20141201|2014-09-10 05:30,10,6.08,6.08,6.07,6.07,57
20141201|2014-09-10 06:00,10,6.07,6.09,6.07,6.08,145
20141201|2014-09-10 06:30,10,6.08,6.1,6.07,6.08,369
20141201|2014-09-10 07:00,10,6.08,6.11,6.08,6.1,422
20141201|2014-09-10 07:30,10,6.1,6.11,6.1,6.11,182
20141201|2014-09-10 08:00,10,6.11,6.13,6.1,6.12,827
20141201|2014-09-10 08:30,10,6.1,6.12,6.09,6.09,281
20141201|2014-09-10 09:00,10,6.1,6.1,6.07,6.08,103
20141201|2014-09-10 09:30,10,6.08,6.09,6.06,6.08,258
20141201|2014-09-10 10:00,10,6.08,6.09,6.07,6.08,154
20141201|2014-09-10 10:30,10,6.08,6.11,6.07,6.11,818
20141201|2014-09-11 01:00,11,6.11,6.11,6.09,6.1,11
20141201|2014-09-11 01:30,11,6.11,6.12,6.11,6.11,345
20141201|2014-09-11 02:00,11,6.12,6.15,6.12,6.15,1009
20141201|2014-09-11 02:30,11,6.14,6.14,6.1,6.11,511
20141201|2014-09-11 03:00,11,6.1,6.12,6.1,6.12,88
20141201|2014-09-11 03:30,11,6.12,6.12,6.1,6.1,283
20141201|2014-09-11 04:00,11,6.11,6.11,6.08,6.09,383
20141201|2014-09-11 04:30,11,6.09,6.1,6.09,6.1,277
20141201|2014-09-11 05:00,11,6.1,6.12,6.1,6.11,55
20141201|2014-09-11 05:30,11,6.12,6.12,6.09,6.09,277
20141201|2014-09-11 06:00,11,6.1,6.1,6.1,6.1,44
20141201|2014-09-11 06:30,11,6.1,6.11,6.1,6.1,66
20141201|2014-09-11 07:00,11,6.11,6.12,6.11,6.11,37
20141201|2014-09-11 07:30,11,6.1,6.13,6.1,6.13,383
20141201|2014-09-11 08:00,11,6.13,6.14,6.12,6.13,523
20141201|2014-09-11 08:30,11,6.13,6.13,6.08,6.11,546
20141201|2014-09-11 09:00,11,6.11,6.11,6.11,6.11,39
20141201|2014-09-11 09:30,11,6.1,6.11,6.09,6.09,62
20141201|2014-09-11 10:00,11,6.08,6.12,6.08,6.11,303
20141201|2014-09-11 10:30,11,6.11,6.13,6.11,6.12,221
20141201|2014-09-12 01:00,12,6.14,6.15,6.1,6.12,66
20141201|2014-09-12 01:30,12,6.12,6.12,6.11,6.12,36
20141201|2014-09-12 02:00,12,6.11,6.13,6.11,6.13,48
20141201|2014-09-12 02:30,12,6.11,6.11,6.09,6.1,173
20141201|2014-09-12 03:00,12,6.09,6.1,6.08,6.1,662
20141201|2014-09-12 03:30,12,6.09,6.1,6.09,6.1,33
20141201|2014-09-12 04:00,12,6.1,6.12,6.1,6.1,664
20141201|2014-09-12 04:30,12,6.1,6.11,6.09,6.09,188
20141201|2014-09-12 05:00,12,6.09,6.09,6.08,6.08,542
20141201|2014-09-12 05:30,12,6.09,6.1,6.07,6.1,178
20141201|2014-09-12 06:00,12,6.1,6.1,6.09,6.09,37
20141201|2014-09-12 06:30,12,6.09,6.09,6.09,6.09,22
20141201|2014-09-12 07:00,12,6.08,6.09,6.07,6.09,338
20141201|2014-09-12 07:30,12,6.09,6.09,6.08,6.09,156
20141201|2014-09-12 08:00,12,6.08,6.09,6.08,6.09,100
20141201|2014-09-12 08:30,12,6.08,6.09,6.08,6.09,194
20141201|2014-09-12 09:00,12,6.09,6.09,6.08,6.09,397
20141201|2014-09-12 09:30,12,6.08,6.08,5.97,6.02,2504
20141201|2014-09-12 10:00,12,6.01,6.05,6,6.03,561
20141201|2014-09-12 10:30,12,6.03,6.08,6.01,6.06,1397
20141201|2014-09-15 01:00,15,6.07,6.08,6.05,6.05,86
20141201|2014-09-15 01:30,15,6.05,6.08,6.05,6.07,96
20141201|2014-09-15 02:00,15,6.07,6.08,6.05,6.07,95
20141201|2014-09-15 02:30,15,6.06,6.06,5.99,6,1008
20141201|2014-09-15 03:00,15,6,6,5.94,5.99,1774
20141201|2014-09-15 03:30,15,5.99,6,5.96,5.97,387
20141201|2014-09-15 04:00,15,5.99,6,5.97,6,463
20141201|2014-09-15 04:30,15,5.98,5.99,5.97,5.97,122
20141201|2014-09-15 05:00,15,5.99,5.99,5.97,5.97,13
20141201|2014-09-15 05:30,15,5.99,6,5.97,5.97,168
20141201|2014-09-15 06:00,15,5.98,5.99,5.98,5.98,108
20141201|2014-09-15 06:30,15,5.98,5.98,5.96,5.96,606
20141201|2014-09-15 07:00,15,5.96,5.99,5.96,5.97,120
20141201|2014-09-15 07:30,15,5.98,5.98,5.97,5.98,197
20141201|2014-09-15 08:00,15,5.98,5.98,5.96,5.98,54
20141201|2014-09-15 08:30,15,5.98,5.98,5.95,5.95,144
20141201|2014-09-15 09:00,15,5.96,5.97,5.91,5.93,1111
20141201|2014-09-15 09:30,15,5.93,5.95,5.92,5.94,336
20141201|2014-09-15 10:00,15,5.94,5.95,5.92,5.94,183
20141201|2014-09-15 10:30,15,5.94,5.95,5.92,5.93,1027
20141201|2014-09-16 01:00,16,5.93,5.96,5.86,5.88,752
20141201|2014-09-16 01:30,16,5.89,5.9,5.87,5.88,984
20141201|2014-09-16 02:00,16,5.88,5.89,5.82,5.86,1169
20141201|2014-09-16 02:30,16,5.86,5.87,5.82,5.82,1119
20141201|2014-09-16 03:00,16,5.82,5.85,5.81,5.84,2116
20141201|2014-09-16 03:30,16,5.85,5.87,5.84,5.86,724
20141201|2014-09-16 04:00,16,5.86,5.86,5.83,5.85,580
20141201|2014-09-16 04:30,16,5.85,5.85,5.76,5.78,2741
20141201|2014-09-16 05:00,16,5.78,5.8,5.77,5.79,1069
20141201|2014-09-16 05:30,16,5.79,5.82,5.79,5.8,471
20141201|2014-09-16 06:00,16,5.81,5.83,5.8,5.83,258
20141201|2014-09-16 06:30,16,5.83,5.83,5.82,5.82,273
20141201|2014-09-16 07:00,16,5.83,5.84,5.83,5.84,28
20141201|2014-09-16 07:30,16,5.84,5.87,5.84,5.85,754
20141201|2014-09-16 08:00,16,5.85,5.87,5.82,5.82,549
20141201|2014-09-16 08:30,16,5.84,5.84,5.77,5.78,1128
20141201|2014-09-16 09:00,16,5.77,5.83,5.77,5.83,272
20141201|2014-09-16 09:30,16,5.83,5.83,5.8,5.81,228
20141201|2014-09-16 10:00,16,5.81,5.81,5.8,5.81,177
20141201|2014-09-16 10:30,16,5.82,5.82,5.77,5.82,1181
20141201|2014-09-17 01:00,17,5.82,5.85,5.78,5.82,147
20141201|2014-09-17 01:30,17,5.82,5.82,5.77,5.77,187
20141201|2014-09-17 02:00,17,5.79,5.8,5.77,5.78,292
20141201|2014-09-17 02:30,17,5.79,5.8,5.78,5.79,766
20141201|2014-09-17 03:00,17,5.79,5.8,5.77,5.77,1153
20141201|2014-09-17 03:30,17,5.77,5.78,5.73,5.74,2556
20141201|2014-09-17 04:00,17,5.74,5.81,5.71,5.8,2922
20141201|2014-09-17 04:30,17,5.8,5.82,5.8,5.81,688
20141201|2014-09-17 05:00,17,5.82,5.86,5.82,5.82,1056
20141201|2014-09-17 05:30,17,5.81,5.84,5.8,5.82,460
20141201|2014-09-17 06:00,17,5.83,5.84,5.82,5.82,39
20141201|2014-09-17 06:30,17,5.84,5.85,5.83,5.84,194
20141201|2014-09-17 07:00,17,5.84,5.88,5.83,5.84,1043
20141201|2014-09-17 07:30,17,5.83,5.86,5.83,5.86,240
20141201|2014-09-17 08:00,17,5.84,5.85,5.83,5.85,176
20141201|2014-09-17 08:30,17,5.85,5.85,5.83,5.84,231
20141201|2014-09-17 09:00,17,5.84,5.85,5.83,5.85,160
20141201|2014-09-17 09:30,17,5.83,5.88,5.83,5.88,350
20141201|2014-09-17 10:00,17,5.87,5.92,5.87,5.89,729
20141201|2014-09-17 10:30,17,5.89,5.91,5.87,5.89,1042
20141201|2014-09-18 01:00,18,5.91,5.91,5.88,5.9,79
20141201|2014-09-18 01:30,18,5.9,5.9,5.86,5.86,335
20141201|2014-09-18 02:00,18,5.86,5.87,5.85,5.85,240
20141201|2014-09-18 02:30,18,5.85,5.86,5.85,5.85,55
20141201|2014-09-18 03:00,18,5.85,5.86,5.84,5.84,288
20141201|2014-09-18 03:30,18,5.84,5.86,5.82,5.84,937
20141201|2014-09-18 04:00,18,5.84,5.9,5.84,5.88,473
20141201|2014-09-18 04:30,18,5.89,5.89,5.87,5.88,81
20141201|2014-09-18 05:00,18,5.88,5.88,5.86,5.87,329
20141201|2014-09-18 05:30,18,5.88,5.89,5.87,5.88,326
20141201|2014-09-18 06:00,18,5.88,5.92,5.88,5.91,240
20141201|2014-09-18 06:30,18,5.91,6.02,5.91,6,2719
20141201|2014-09-18 07:00,18,6,6,5.95,5.99,838
20141201|2014-09-18 07:30,18,5.98,6.02,5.96,6,1401
20141201|2014-09-18 08:00,18,6,6.01,5.97,5.97,681
20141201|2014-09-18 08:30,18,5.98,5.98,5.96,5.96,173
20141201|2014-09-18 09:00,18,5.97,5.98,5.97,5.97,99
20141201|2014-09-18 09:30,18,5.98,5.98,5.96,5.96,335
20141201|2014-09-18 10:00,18,5.95,5.99,5.95,5.99,537
20141201|2014-09-18 10:30,18,5.99,6.01,5.97,5.98,2145
20141201|2014-09-19 01:00,19,6.01,6.06,5.92,6.01,513
20141201|2014-09-19 01:30,19,6.01,6.02,6,6.01,169
20141201|2014-09-19 02:00,19,6.01,6.02,5.99,5.99,137
20141201|2014-09-19 02:30,19,6,6,5.98,5.99,523
20141201|2014-09-19 03:00,19,5.98,6.01,5.98,6,292
20141201|2014-09-19 03:30,19,6,6.02,5.97,5.98,531
20141201|2014-09-19 04:00,19,5.97,5.98,5.95,5.95,447
20141201|2014-09-19 04:30,19,5.95,5.97,5.94,5.95,216
20141201|2014-09-19 05:00,19,5.95,5.95,5.93,5.94,329
20141201|2014-09-19 05:30,19,5.95,5.99,5.95,5.98,426
20141201|2014-09-19 06:00,19,5.98,5.99,5.96,5.96,147
20141201|2014-09-19 06:30,19,5.97,5.98,5.96,5.98,40
20141201|2014-09-19 07:00,19,5.99,5.99,5.96,5.96,22
20141201|2014-09-19 07:30,19,5.97,5.97,5.94,5.94,160
20141201|2014-09-19 08:00,19,5.94,5.95,5.94,5.95,136
20141201|2014-09-19 08:30,19,5.95,5.97,5.94,5.97,364
20141201|2014-09-19 09:00,19,5.97,5.98,5.96,5.97,47
20141201|2014-09-19 09:30,19,5.99,5.99,5.97,5.97,55
20141201|2014-09-19 10:00,19,5.98,5.99,5.98,5.98,75
20141201|2014-09-19 10:30,19,5.98,6.04,5.98,6.04,1256
20141201|2014-09-19 11:00,19,6.03,6.03,6.03,6.03,25
20141201|2014-09-22 01:00,22,6.05,6.07,6.01,6.05,164
20141201|2014-09-22 01:30,22,6.06,6.06,6.01,6.01,97
20141201|2014-09-22 02:00,22,6.01,6.02,6.01,6.02,30
20141201|2014-09-22 02:30,22,6.02,6.06,6.01,6.05,314
20141201|2014-09-22 03:00,22,6.05,6.05,6.02,6.02,242
20141201|2014-09-22 03:30,22,6.02,6.02,5.99,5.99,338
20141201|2014-09-22 04:00,22,6,6.02,5.99,6,1092
20141201|2014-09-22 04:30,22,6.01,6.01,6,6.01,30
20141201|2014-09-22 05:00,22,6.01,6.02,6,6.01,68
20141201|2014-09-22 05:30,22,6.01,6.02,5.99,5.99,193
20141201|2014-09-22 06:00,22,6,6.01,6,6.01,36
20141201|2014-09-22 06:30,22,6.01,6.01,5.99,5.99,333
20141201|2014-09-22 07:00,22,5.99,6,5.99,6,323
20141201|2014-09-22 07:30,22,5.99,6,5.99,6,83
20141201|2014-09-22 08:00,22,6,6,5.98,6,60
20141201|2014-09-22 08:30,22,6,6,5.98,6,196
20141201|2014-09-22 09:00,22,6,6.02,6,6.01,213
20141201|2014-09-22 09:30,22,6,6.01,5.99,6,164
20141201|2014-09-22 10:00,22,6.01,6.01,6,6,190
20141201|2014-09-22 10:30,22,6.01,6.03,5.99,6,915
20141201|2014-09-23 01:00,23,5.98,6.01,5.98,6.01,109
20141201|2014-09-23 01:30,23,6,6,5.99,6,18
20141201|2014-09-23 02:00,23,6,6,5.91,5.95,1910
20141201|2014-09-23 02:30,23,5.96,5.96,5.95,5.96,805
20141201|2014-09-23 03:00,23,5.96,5.97,5.95,5.97,217
20141201|2014-09-23 03:30,23,5.96,5.97,5.92,5.93,669
20141201|2014-09-23 04:00,23,5.93,5.93,5.81,5.84,3737
20141201|2014-09-23 04:30,23,5.85,5.87,5.84,5.85,1004
20141201|2014-09-23 05:00,23,5.85,5.88,5.84,5.88,553
20141201|2014-09-23 05:30,23,5.88,5.88,5.87,5.87,9
20141201|2014-09-23 06:00,23,5.88,5.9,5.87,5.89,890
20141201|2014-09-23 06:30,23,5.89,5.9,5.87,5.9,96
20141201|2014-09-23 07:00,23,5.89,5.89,5.87,5.87,170
20141201|2014-09-23 07:30,23,5.88,5.88,5.84,5.85,716
20141201|2014-09-23 08:00,23,5.85,5.85,5.7,5.71,4394
20141201|2014-09-23 08:30,23,5.72,5.72,5.63,5.72,2968
20141201|2014-09-23 09:00,23,5.71,5.73,5.69,5.72,629
20141201|2014-09-23 09:30,23,5.72,5.75,5.72,5.73,413
20141201|2014-09-23 10:00,23,5.73,5.73,5.68,5.7,327
20141201|2014-09-23 10:30,23,5.69,5.7,5.66,5.68,773
20141201|2014-09-24 01:00,24,5.65,5.71,5.63,5.66,574
20141201|2014-09-24 01:30,24,5.67,5.69,5.66,5.69,119
20141201|2014-09-24 02:00,24,5.7,5.73,5.69,5.7,900
20141201|2014-09-24 02:30,24,5.7,5.7,5.67,5.67,321
20141201|2014-09-24 03:00,24,5.68,5.68,5.66,5.66,403
20141201|2014-09-24 03:30,24,5.66,5.7,5.65,5.68,564
20141201|2014-09-24 04:00,24,5.69,5.69,5.65,5.67,673
20141201|2014-09-24 04:30,24,5.66,5.67,5.66,5.66,342
20141201|2014-09-24 05:00,24,5.68,5.68,5.67,5.68,247
20141201|2014-09-24 05:30,24,5.68,5.74,5.68,5.74,760
20141201|2014-09-24 06:00,24,5.74,5.78,5.74,5.76,532
20141201|2014-09-24 06:30,24,5.76,5.77,5.73,5.77,535
20141201|2014-09-24 07:00,24,5.77,5.78,5.76,5.77,593
20141201|2014-09-24 07:30,24,5.77,5.77,5.75,5.76,188
20141201|2014-09-24 08:00,24,5.76,5.78,5.72,5.78,459
20141201|2014-09-24 08:30,24,5.76,5.78,5.75,5.77,72
20141201|2014-09-24 09:00,24,5.77,5.82,5.76,5.78,974
20141201|2014-09-24 09:30,24,5.77,5.8,5.77,5.79,286
20141201|2014-09-24 10:00,24,5.79,5.8,5.77,5.8,162
20141201|2014-09-24 10:30,24,5.81,5.82,5.8,5.82,1010
20141201|2014-09-25 01:00,25,5.83,5.85,5.8,5.81,99
20141201|2014-09-25 01:30,25,5.82,5.82,5.8,5.81,215
20141201|2014-09-25 02:00,25,5.81,5.81,5.76,5.77,617
20141201|2014-09-25 02:30,25,5.78,5.79,5.78,5.79,55
20141201|2014-09-25 03:00,25,5.79,5.79,5.77,5.77,127
20141201|2014-09-25 03:30,25,5.77,5.77,5.73,5.73,1116
20141201|2014-09-25 04:00,25,5.74,5.8,5.74,5.79,677
20141201|2014-09-25 04:30,25,5.78,5.78,5.76,5.76,99
20141201|2014-09-25 05:00,25,5.76,5.78,5.76,5.77,121
20141201|2014-09-25 05:30,25,5.77,5.77,5.77,5.77,4
20141201|2014-09-25 06:00,25,5.78,5.78,5.78,5.78,4
20141201|2014-09-25 06:30,25,5.79,5.79,5.79,5.79,97
20141201|2014-09-25 07:00,25,5.78,5.8,5.78,5.8,178
20141201|2014-09-25 07:30,25,5.8,5.82,5.8,5.82,506
20141201|2014-09-25 08:00,25,5.81,5.84,5.8,5.83,978
20141201|2014-09-25 08:30,25,5.83,5.85,5.82,5.82,242
20141201|2014-09-25 09:00,25,5.82,5.82,5.78,5.79,345
20141201|2014-09-25 09:30,25,5.79,5.81,5.77,5.81,747
20141201|2014-09-25 10:00,25,5.8,5.8,5.78,5.79,100
20141201|2014-09-25 10:30,25,5.79,5.83,5.77,5.82,835
20141201|2014-09-26 01:00,26,5.82,5.83,5.8,5.8,110
20141201|2014-09-26 01:30,26,5.8,5.8,5.77,5.78,444
20141201|2014-09-26 02:00,26,5.79,5.84,5.79,5.82,935
20141201|2014-09-26 02:30,26,5.82,5.84,5.81,5.84,591
20141201|2014-09-26 03:00,26,5.84,5.84,5.8,5.82,296
20141201|2014-09-26 03:30,26,5.83,5.83,5.79,5.79,758
20141201|2014-09-26 04:00,26,5.8,5.86,5.8,5.84,480
20141201|2014-09-26 04:30,26,5.84,5.84,5.82,5.84,142
20141201|2014-09-26 05:00,26,5.83,5.85,5.83,5.85,154
20141201|2014-09-26 05:30,26,5.85,5.86,5.85,5.86,95
20141201|2014-09-26 06:00,26,5.86,5.88,5.85,5.87,346
20141201|2014-09-26 06:30,26,5.87,5.88,5.87,5.87,76
20141201|2014-09-26 07:00,26,5.87,5.92,5.87,5.92,598
20141201|2014-09-26 07:30,26,5.92,5.92,5.89,5.9,306
20141201|2014-09-26 08:00,26,5.9,5.92,5.88,5.89,178
20141201|2014-09-26 08:30,26,5.88,5.88,5.84,5.85,704
20141201|2014-09-26 09:00,26,5.85,5.89,5.85,5.89,137
20141201|2014-09-26 09:30,26,5.88,5.88,5.87,5.88,11
20141201|2014-09-26 10:00,26,5.89,5.9,5.89,5.89,57
20141201|2014-09-26 10:30,26,5.88,5.94,5.88,5.94,670
20141201|2014-09-29 01:00,29,5.95,5.95,5.88,5.89,140
20141201|2014-09-29 01:30,29,5.89,5.89,5.86,5.86,397
20141201|2014-09-29 02:00,29,5.88,5.91,5.88,5.9,110
20141201|2014-09-29 02:30,29,5.89,5.89,5.84,5.87,1146
20141201|2014-09-29 03:00,29,5.87,5.87,5.85,5.86,278
20141201|2014-09-29 03:30,29,5.86,5.88,5.85,5.86,550
20141201|2014-09-29 04:00,29,5.87,5.92,5.86,5.87,597
20141201|2014-09-29 04:30,29,5.87,5.87,5.81,5.84,474
20141201|2014-09-29 05:00,29,5.84,5.85,5.84,5.85,434
20141201|2014-09-29 05:30,29,5.85,5.85,5.83,5.85,303
20141201|2014-09-29 06:00,29,5.84,5.84,5.83,5.83,219
20141201|2014-09-29 06:30,29,5.83,5.83,5.78,5.81,852
20141201|2014-09-29 07:00,29,5.81,5.81,5.77,5.79,810
20141201|2014-09-29 07:30,29,5.79,5.79,5.79,5.79,1
20141201|2014-09-29 08:00,29,5.78,5.8,5.78,5.8,93
20141201|2014-09-29 08:30,29,5.78,5.79,5.77,5.79,215
20141201|2014-09-29 09:00,29,5.79,5.84,5.79,5.83,532
20141201|2014-09-29 09:30,29,5.83,5.83,5.8,5.8,295
20141201|2014-09-29 10:00,29,5.8,5.81,5.8,5.8,145
20141201|2014-09-29 10:30,29,5.8,5.8,5.75,5.76,823
20141201|2014-09-30 01:00,30,5.75,5.77,5.69,5.73,932
20141201|2014-09-30 01:30,30,5.74,5.75,5.71,5.71,412
20141201|2014-09-30 02:00,30,5.72,5.74,5.72,5.73,91
20141201|2014-09-30 02:30,30,5.73,5.73,5.68,5.69,945
20141201|2014-09-30 03:00,30,5.68,5.71,5.67,5.7,755
20141201|2014-09-30 03:30,30,5.7,5.73,5.7,5.71,802
20141201|2014-09-30 04:00,30,5.71,5.73,5.71,5.73,191
20141201|2014-09-30 04:30,30,5.73,5.73,5.72,5.72,22
20141201|2014-09-30 05:00,30,5.72,5.72,5.71,5.72,260
20141201|2014-09-30 05:30,30,5.72,5.79,5.72,5.75,1043
20141201|2014-09-30 06:00,30,5.77,5.8,5.77,5.77,477
20141201|2014-09-30 06:30,30,5.77,5.79,5.77,5.79,251
20141201|2014-09-30 07:00,30,5.79,5.81,5.78,5.8,559
20141201|2014-09-30 07:30,30,5.8,5.83,5.8,5.82,304
20141201|2014-09-30 08:00,30,5.82,5.83,5.81,5.82,231
20141201|2014-09-30 08:30,30,5.82,5.84,5.79,5.79,271
20141201|2014-09-30 09:00,30,5.78,5.83,5.78,5.82,442
20141201|2014-09-30 09:30,30,5.83,5.83,5.8,5.8,138
20141201|2014-09-30 10:00,30,5.8,5.81,5.79,5.79,120
20141201|2014-09-30 10:30,30,5.79,5.85,5.78,5.84,853
20141201|2014-10-01 01:00,1,5.84,5.87,5.84,5.85,178
20141201|2014-10-01 01:30,1,5.85,5.85,5.82,5.82,90
20141201|2014-10-01 02:00,1,5.83,5.86,5.82,5.85,314
20141201|2014-10-01 02:30,1,5.85,5.86,5.85,5.85,457
20141201|2014-10-01 03:00,1,5.84,5.85,5.83,5.85,301
20141201|2014-10-01 03:30,1,5.85,5.85,5.75,5.77,1710
20141201|2014-10-01 04:00,1,5.79,5.83,5.79,5.81,1305
20141201|2014-10-01 04:30,1,5.82,5.82,5.82,5.82,173
20141201|2014-10-01 05:00,1,5.83,5.83,5.8,5.82,178
20141201|2014-10-01 05:30,1,5.82,5.82,5.8,5.8,93
20141201|2014-10-01 06:00,1,5.81,5.81,5.81,5.81,4
20141201|2014-10-01 06:30,1,5.82,5.82,5.82,5.82,48
20141201|2014-10-01 07:00,1,5.82,5.82,5.8,5.8,160
20141201|2014-10-01 07:30,1,5.8,5.8,5.79,5.8,273
20141201|2014-10-01 08:00,1,5.8,5.81,5.77,5.79,486
20141201|2014-10-01 08:30,1,5.8,5.81,5.77,5.77,188
20141201|2014-10-01 09:00,1,5.79,5.8,5.79,5.79,80
20141201|2014-10-01 09:30,1,5.8,5.82,5.8,5.82,150
20141201|2014-10-01 10:00,1,5.81,5.84,5.8,5.81,270
20141201|2014-10-01 10:30,1,5.81,5.83,5.8,5.82,337
20141201|2014-10-02 01:00,2,5.82,5.82,5.78,5.78,100
20141201|2014-10-02 01:30,2,5.78,5.79,5.76,5.78,148
20141201|2014-10-02 02:00,2,5.78,5.78,5.73,5.73,954
20141201|2014-10-02 02:30,2,5.74,5.75,5.73,5.75,385
20141201|2014-10-02 03:00,2,5.75,5.79,5.74,5.75,348
20141201|2014-10-02 03:30,2,5.75,5.76,5.75,5.76,345
20141201|2014-10-02 04:00,2,5.76,5.78,5.76,5.78,205
20141201|2014-10-02 04:30,2,5.78,5.79,5.74,5.75,612
20141201|2014-10-02 05:00,2,5.76,5.78,5.76,5.78,33
20141201|2014-10-02 05:30,2,5.78,5.8,5.77,5.78,307
20141201|2014-10-02 06:00,2,5.78,5.79,5.77,5.77,279
20141201|2014-10-02 06:30,2,5.78,5.79,5.78,5.79,120
20141201|2014-10-02 07:30,2,5.78,5.78,5.77,5.78,50
20141201|2014-10-02 08:00,2,5.79,5.82,5.77,5.81,415
20141201|2014-10-02 08:30,2,5.8,5.8,5.76,5.76,148
20141201|2014-10-02 09:00,2,5.78,5.78,5.7,5.74,1084
20141201|2014-10-02 09:30,2,5.74,5.74,5.71,5.73,398
20141201|2014-10-02 10:00,2,5.74,5.74,5.71,5.72,502
20141201|2014-10-02 10:30,2,5.71,5.71,5.65,5.68,2055
20141201|2014-10-03 01:00,3,5.65,5.69,5.65,5.66,85
20141201|2014-10-03 01:30,3,5.67,5.67,5.48,5.56,3841
20141201|2014-10-03 02:00,3,5.55,5.62,5.51,5.59,2422
20141201|2014-10-03 02:30,3,5.59,5.62,5.59,5.62,633
20141201|2014-10-03 03:00,3,5.62,5.63,5.61,5.61,560
20141201|2014-10-03 03:30,3,5.6,5.6,5.59,5.59,22
20141201|2014-10-03 04:30,3,5.61,5.62,5.61,5.62,125
20141201|2014-10-03 05:00,3,5.62,5.63,5.62,5.63,183
20141201|2014-10-03 05:30,3,5.63,5.63,5.59,5.59,577
20141201|2014-10-03 06:00,3,5.6,5.6,5.58,5.6,339
20141201|2014-10-03 06:30,3,5.62,5.64,5.62,5.64,157
20141201|2014-10-03 07:00,3,5.63,5.67,5.63,5.66,902
20141201|2014-10-03 07:30,3,5.66,5.66,5.65,5.65,290
20141201|2014-10-03 08:00,3,5.67,5.67,5.66,5.67,343
20141201|2014-10-03 08:30,3,5.67,5.67,5.65,5.65,328
20141201|2014-10-03 09:00,3,5.64,5.66,5.63,5.66,46
20141201|2014-10-03 09:30,3,5.65,5.65,5.63,5.63,117
20141201|2014-10-03 10:00,3,5.63,5.64,5.63,5.64,642
20141201|2014-10-03 10:30,3,5.63,5.7,5.62,5.7,1133
20141201|2014-10-06 01:00,6,5.63,5.71,5.63,5.69,147
20141201|2014-10-06 01:30,6,5.69,5.7,5.67,5.68,155
20141201|2014-10-06 02:00,6,5.68,5.68,5.67,5.67,309
20141201|2014-10-06 02:30,6,5.67,5.68,5.67,5.68,297
20141201|2014-10-06 03:00,6,5.67,5.68,5.66,5.67,245
20141201|2014-10-06 03:30,6,5.66,5.67,5.63,5.67,1008
20141201|2014-10-06 04:00,6,5.68,5.72,5.68,5.69,1423
20141201|2014-10-06 04:30,6,5.69,5.73,5.69,5.73,305
20141201|2014-10-06 05:00,6,5.74,5.75,5.73,5.74,375
20141201|2014-10-06 05:30,6,5.74,5.74,5.73,5.74,79
20141201|2014-10-06 06:00,6,5.73,5.73,5.67,5.69,1149
20141201|2014-10-06 06:30,6,5.7,5.71,5.69,5.69,243
20141201|2014-10-06 07:00,6,5.7,5.7,5.67,5.68,106
20141201|2014-10-06 07:30,6,5.68,5.68,5.58,5.6,1345
20141201|2014-10-06 08:00,6,5.58,5.63,5.56,5.61,513
20141201|2014-10-06 08:30,6,5.61,5.62,5.59,5.59,425
20141201|2014-10-06 09:00,6,5.6,5.6,5.59,5.59,56
20141201|2014-10-06 09:30,6,5.59,5.63,5.59,5.63,323
20141201|2014-10-06 10:00,6,5.63,5.68,5.63,5.66,496
20141201|2014-10-06 10:30,6,5.65,5.69,5.64,5.68,876
20141201|2014-10-07 01:00,7,5.61,5.73,5.61,5.71,195
20141201|2014-10-07 01:30,7,5.71,5.71,5.68,5.69,342
20141201|2014-10-07 02:00,7,5.69,5.69,5.67,5.68,204
20141201|2014-10-07 02:30,7,5.68,5.69,5.66,5.67,293
20141201|2014-10-07 03:00,7,5.67,5.69,5.66,5.69,306
20141201|2014-10-07 03:30,7,5.69,5.7,5.68,5.69,401
20141201|2014-10-07 04:00,7,5.69,5.69,5.68,5.69,264
20141201|2014-10-07 04:30,7,5.7,5.7,5.68,5.68,100
20141201|2014-10-07 05:00,7,5.69,5.69,5.69,5.69,2
20141201|2014-10-07 05:30,7,5.69,5.73,5.69,5.72,763
20141201|2014-10-07 06:00,7,5.72,5.72,5.7,5.7,255
20141201|2014-10-07 06:30,7,5.7,5.7,5.69,5.69,44
20141201|2014-10-07 07:00,7,5.7,5.7,5.66,5.69,363
20141201|2014-10-07 07:30,7,5.7,5.7,5.7,5.7,74
20141201|2014-10-07 08:00,7,5.7,5.71,5.69,5.7,367
20141201|2014-10-07 08:30,7,5.7,5.7,5.68,5.68,169
20141201|2014-10-07 09:00,7,5.68,5.69,5.66,5.68,224
20141201|2014-10-07 09:30,7,5.69,5.69,5.68,5.69,91
20141201|2014-10-07 10:00,7,5.69,5.72,5.69,5.71,308
20141201|2014-10-07 10:30,7,5.72,5.74,5.7,5.74,638
20141201|2014-10-08 01:00,8,5.71,5.71,5.69,5.69,15
20141201|2014-10-08 01:30,8,5.69,5.7,5.68,5.69,189
20141201|2014-10-08 02:00,8,5.69,5.69,5.66,5.67,250
20141201|2014-10-08 02:30,8,5.68,5.68,5.67,5.67,97
20141201|2014-10-08 03:00,8,5.67,5.67,5.66,5.66,63
20141201|2014-10-08 03:30,8,5.66,5.68,5.65,5.67,433
20141201|2014-10-08 04:00,8,5.67,5.68,5.62,5.67,1148
20141201|2014-10-08 04:30,8,5.66,5.68,5.66,5.68,861
20141201|2014-10-08 05:00,8,5.68,5.69,5.68,5.69,115
20141201|2014-10-08 05:30,8,5.68,5.68,5.68,5.68,11
20141201|2014-10-08 06:00,8,5.68,5.68,5.68,5.68,35
20141201|2014-10-08 06:30,8,5.68,5.69,5.68,5.69,161
20141201|2014-10-08 07:00,8,5.68,5.71,5.68,5.7,549
20141201|2014-10-08 07:30,8,5.7,5.75,5.7,5.72,1084
20141201|2014-10-08 08:00,8,5.72,5.89,5.72,5.84,3409
20141201|2014-10-08 08:30,8,5.84,5.89,5.82,5.87,1082
20141201|2014-10-08 09:00,8,5.87,6.09,5.87,5.96,5013
20141201|2014-10-08 09:30,8,5.96,6,5.96,5.96,1463
20141201|2014-10-08 10:00,8,5.96,6.03,5.95,6.02,791
20141201|2014-10-08 10:30,8,6.03,6.06,6.03,6.06,2322
20141201|2014-10-09 01:00,9,6.07,6.08,6,6.04,520
20141201|2014-10-09 01:30,9,6.03,6.05,6.02,6.03,275
20141201|2014-10-09 02:00,9,6.02,6.03,5.98,6.01,1177
20141201|2014-10-09 02:30,9,6,6,5.99,6,262
20141201|2014-10-09 03:00,9,6.01,6.07,6,6.03,857
20141201|2014-10-09 03:30,9,6.03,6.05,6.01,6.03,876
20141201|2014-10-09 04:00,9,6.05,6.09,6.02,6.05,809
20141201|2014-10-09 04:30,9,6.05,6.05,6.01,6.04,666
20141201|2014-10-09 05:00,9,6.04,6.06,6.04,6.04,394
20141201|2014-10-09 05:30,9,6.05,6.06,6.05,6.06,8
20141201|2014-10-09 06:00,9,6.05,6.07,6.05,6.06,207
20141201|2014-10-09 06:30,9,6.06,6.09,6.06,6.09,816
20141201|2014-10-09 07:00,9,6.09,6.15,6.09,6.11,2163
20141201|2014-10-09 07:30,9,6.11,6.11,6.08,6.1,373
20141201|2014-10-09 08:00,9,6.1,6.1,6.08,6.1,153
20141201|2014-10-09 08:30,9,6.09,6.09,6.04,6.06,711
20141201|2014-10-09 09:00,9,6.05,6.07,6.05,6.05,366
20141201|2014-10-09 09:30,9,6.06,6.06,6.04,6.05,90
20141201|2014-10-09 10:00,9,6.06,6.11,6.06,6.11,268
20141201|2014-10-09 10:30,9,6.11,6.13,6.11,6.11,1405
20141201|2014-10-10 01:00,10,6.09,6.11,6.06,6.07,283
20141201|2014-10-10 01:30,10,6.08,6.11,6.08,6.11,687
20141201|2014-10-10 02:00,10,6.1,6.11,6.09,6.11,833
20141201|2014-10-10 02:30,10,6.11,6.11,6.02,6.03,1379
20141201|2014-10-10 03:00,10,6.04,6.1,6.04,6.07,295
20141201|2014-10-10 03:30,10,6.07,6.07,6.02,6.06,1002
20141201|2014-10-10 04:00,10,6.05,6.05,5.98,5.98,1037
20141201|2014-10-10 04:30,10,5.99,6.02,5.96,6.02,982
20141201|2014-10-10 05:00,10,6.01,6.01,5.98,5.99,211
20141201|2014-10-10 05:30,10,5.99,6,5.99,6,59
20141201|2014-10-10 06:00,10,5.99,5.99,5.98,5.98,128
20141201|2014-10-10 06:30,10,5.99,6.01,5.99,6.01,58
20141201|2014-10-10 07:00,10,6,6,5.97,5.98,184
20141201|2014-10-10 07:30,10,5.99,6,5.98,5.99,117
20141201|2014-10-10 08:00,10,6,6,5.99,6,212
20141201|2014-10-10 08:30,10,6.01,6.02,6.01,6.01,139
20141201|2014-10-10 09:00,10,6.02,6.05,6.02,6.05,306
20141201|2014-10-10 09:30,10,6.05,6.07,6.04,6.04,814
20141201|2014-10-10 10:00,10,6.04,6.04,6.02,6.03,464
20141201|2014-10-10 10:30,10,6.04,6.06,6.01,6.05,1371
20141201|2014-10-13 01:00,13,5.97,5.99,5.86,5.99,725
20141201|2014-10-13 01:30,13,5.98,5.99,5.98,5.98,45
20141201|2014-10-13 02:00,13,5.98,5.98,5.95,5.96,515
20141201|2014-10-13 02:30,13,5.96,5.96,5.93,5.95,330
20141201|2014-10-13 03:00,13,5.94,5.94,5.93,5.94,40
20141201|2014-10-13 03:30,13,5.95,5.95,5.92,5.93,407
20141201|2014-10-13 04:00,13,5.91,5.94,5.91,5.94,896
20141201|2014-10-13 04:30,13,5.94,5.97,5.94,5.97,349
20141201|2014-10-13 05:00,13,5.96,5.97,5.96,5.96,63
20141201|2014-10-13 05:30,13,5.95,5.95,5.93,5.93,107
20141201|2014-10-13 06:30,13,5.94,5.94,5.93,5.93,34
20141201|2014-10-13 07:00,13,5.94,5.94,5.91,5.92,272
20141201|2014-10-13 07:30,13,5.93,5.94,5.92,5.92,378
20141201|2014-10-13 08:00,13,5.93,5.93,5.93,5.93,8
20141201|2014-10-13 08:30,13,5.93,5.93,5.93,5.93,57
20141201|2014-10-13 09:00,13,5.93,5.99,5.93,5.99,500
20141201|2014-10-13 09:30,13,6,6.06,6,6.05,1257
20141201|2014-10-13 10:00,13,6.06,6.06,6.04,6.04,284
20141201|2014-10-13 10:30,13,6.04,6.07,6.04,6.05,1194
20141201|2014-10-14 01:00,14,6.04,6.04,5.99,6,277
20141201|2014-10-14 01:30,14,6.02,6.05,6.02,6.05,597
20141201|2014-10-14 02:00,14,6.05,6.09,6.05,6.07,660
20141201|2014-10-14 02:30,14,6.08,6.08,6.02,6.04,222
20141201|2014-10-14 03:00,14,6.02,6.03,6.02,6.02,143
20141201|2014-10-14 03:30,14,6.02,6.03,6.01,6.01,472
20141201|2014-10-14 04:00,14,6.03,6.06,6.03,6.04,688
20141201|2014-10-14 04:30,14,6.05,6.05,6.04,6.05,71
20141201|2014-10-14 05:00,14,6.06,6.08,6.06,6.07,147
20141201|2014-10-14 05:30,14,6.08,6.08,6.07,6.07,329
20141201|2014-10-14 06:00,14,6.08,6.18,6.08,6.12,2580
20141201|2014-10-14 06:30,14,6.13,6.14,6.13,6.13,104
20141201|2014-10-14 07:00,14,6.13,6.13,6.1,6.1,663
20141201|2014-10-14 07:30,14,6.1,6.1,6.1,6.1,123
20141201|2014-10-14 08:00,14,6.1,6.1,6.09,6.09,336
20141201|2014-10-14 08:30,14,6.09,6.1,6.09,6.1,77
20141201|2014-10-14 09:00,14,6.1,6.13,6.1,6.12,123
20141201|2014-10-14 09:30,14,6.13,6.14,6.12,6.13,182
20141201|2014-10-14 10:00,14,6.13,6.13,6.11,6.11,117
20141201|2014-10-14 10:30,14,6.11,6.11,6.07,6.08,888
20141201|2014-10-15 01:00,15,6.04,6.05,6.02,6.03,198
20141201|2014-10-15 01:30,15,6.04,6.05,6.04,6.05,178
20141201|2014-10-15 02:00,15,6.05,6.07,6.04,6.04,387
20141201|2014-10-15 02:30,15,6.03,6.08,6.03,6.07,386
20141201|2014-10-15 03:00,15,6.07,6.08,6.06,6.06,139
20141201|2014-10-15 03:30,15,6.05,6.05,6.01,6.01,963
20141201|2014-10-15 04:00,15,6.03,6.1,6.01,6.1,1790
20141201|2014-10-15 04:30,15,6.1,6.1,6.07,6.07,296
20141201|2014-10-15 05:00,15,6.08,6.15,6.07,6.14,1140
20141201|2014-10-15 05:30,15,6.13,6.13,6.12,6.12,100
20141201|2014-10-15 06:00,15,6.11,6.13,6.11,6.13,209
20141201|2014-10-15 06:30,15,6.14,6.17,6.14,6.15,631
20141201|2014-10-15 07:00,15,6.16,6.17,6.13,6.14,1076
20141201|2014-10-15 07:30,15,6.16,6.16,6.15,6.16,386
20141201|2014-10-15 08:00,15,6.15,6.15,6.11,6.11,344
20141201|2014-10-15 08:30,15,6.12,6.14,6.09,6.13,429
20141201|2014-10-15 09:00,15,6.13,6.15,6.13,6.15,199
20141201|2014-10-15 09:30,15,6.14,6.15,6.14,6.15,303
20141201|2014-10-15 10:00,15,6.15,6.16,6.15,6.16,542
20141201|2014-10-15 10:30,15,6.16,6.17,6.14,6.16,1001
20141201|2014-10-16 01:00,16,6.17,6.17,6.13,6.15,289
20141201|2014-10-16 01:30,16,6.15,6.2,6.15,6.19,759
20141201|2014-10-16 02:00,16,6.18,6.24,6.17,6.2,1344
20141201|2014-10-16 02:30,16,6.2,6.22,6.2,6.21,1171
20141201|2014-10-16 03:00,16,6.22,6.22,6.19,6.21,474
20141201|2014-10-16 03:30,16,6.2,6.2,6.17,6.19,270
20141201|2014-10-16 04:00,16,6.19,6.2,6.19,6.19,313
20141201|2014-10-16 04:30,16,6.19,6.21,6.19,6.21,317
20141201|2014-10-16 05:00,16,6.2,6.2,6.16,6.16,275
20141201|2014-10-16 05:30,16,6.16,6.18,6.16,6.18,154
20141201|2014-10-16 06:00,16,6.18,6.19,6.18,6.19,75
20141201|2014-10-16 06:30,16,6.18,6.18,6.18,6.18,126
20141201|2014-10-16 07:00,16,6.18,6.18,6.17,6.17,329
20141201|2014-10-16 07:30,16,6.17,6.2,6.15,6.2,565
20141201|2014-10-16 08:00,16,6.2,6.22,6.2,6.22,478
20141201|2014-10-16 08:30,16,6.22,6.22,6.21,6.21,377
20141201|2014-10-16 09:00,16,6.21,6.22,6.18,6.22,335
20141201|2014-10-16 09:30,16,6.22,6.22,6.2,6.21,163
20141201|2014-10-16 10:00,16,6.22,6.22,6.19,6.2,289
20141201|2014-10-16 10:30,16,6.2,6.22,6.19,6.21,240
20141201|2014-10-17 01:00,17,6.22,6.25,6.22,6.24,427
20141201|2014-10-17 01:30,17,6.24,6.25,6.23,6.25,138
20141201|2014-10-17 02:00,17,6.24,6.25,6.21,6.24,427
20141201|2014-10-17 02:30,17,6.24,6.25,6.22,6.24,513
20141201|2014-10-17 03:00,17,6.25,6.27,6.24,6.27,1084
20141201|2014-10-17 03:30,17,6.26,6.27,6.24,6.25,594
20141201|2014-10-17 04:00,17,6.25,6.26,6.19,6.2,904
20141201|2014-10-17 04:30,17,6.22,6.25,6.22,6.24,357
20141201|2014-10-17 05:00,17,6.23,6.24,6.23,6.24,80
20141201|2014-10-17 05:30,17,6.22,6.24,6.22,6.24,46
20141201|2014-10-17 06:00,17,6.24,6.24,6.23,6.24,47
20141201|2014-10-17 06:30,17,6.23,6.23,6.17,6.17,646
20141201|2014-10-17 07:00,17,6.18,6.19,6.12,6.13,792
20141201|2014-10-17 07:30,17,6.13,6.17,6.13,6.16,637
20141201|2014-10-17 08:00,17,6.14,6.17,6.14,6.16,109
20141201|2014-10-17 08:30,17,6.16,6.2,6.16,6.18,168
20141201|2014-10-17 09:00,17,6.18,6.18,6.14,6.14,312
20141201|2014-10-17 09:30,17,6.14,6.17,6.14,6.15,53
20141201|2014-10-17 10:00,17,6.15,6.17,6.14,6.15,71
20141201|2014-10-17 10:30,17,6.14,6.15,6.13,6.13,357
20141201|2014-10-20 01:00,20,6.12,6.12,6.07,6.11,164
20141201|2014-10-20 01:30,20,6.11,6.11,6.09,6.09,55
20141201|2014-10-20 02:00,20,6.1,6.1,6.06,6.07,324
20141201|2014-10-20 02:30,20,6.07,6.09,6.07,6.08,304
20141201|2014-10-20 03:00,20,6.08,6.08,6.06,6.07,75
20141201|2014-10-20 03:30,20,6.08,6.08,6.04,6.05,1097
20141201|2014-10-20 04:00,20,6.05,6.09,6.03,6.09,1010
20141201|2014-10-20 04:30,20,6.08,6.08,6.07,6.08,8
20141201|2014-10-20 05:00,20,6.08,6.09,6.08,6.08,210
20141201|2014-10-20 05:30,20,6.08,6.09,6.08,6.09,57
20141201|2014-10-20 06:00,20,6.09,6.12,6.09,6.1,712
20141201|2014-10-20 06:30,20,6.1,6.12,6.1,6.11,109
20141201|2014-10-20 07:00,20,6.11,6.11,6.11,6.11,5
20141201|2014-10-20 07:30,20,6.12,6.14,6.08,6.1,914
20141201|2014-10-20 08:00,20,6.09,6.1,6.08,6.08,173
20141201|2014-10-20 08:30,20,6.08,6.11,6.07,6.11,91
20141201|2014-10-20 09:00,20,6.11,6.12,6.1,6.1,197
20141201|2014-10-20 09:30,20,6.11,6.14,6.11,6.14,128
20141201|2014-10-20 10:00,20,6.14,6.17,6.14,6.16,413
20141201|2014-10-20 10:30,20,6.14,6.15,6.11,6.14,1078
20141201|2014-10-21 01:00,21,6.18,6.18,6.12,6.13,44
20141201|2014-10-21 01:30,21,6.13,6.15,6.13,6.15,58
20141201|2014-10-21 02:00,21,6.15,6.27,6.15,6.2,1333
20141201|2014-10-21 02:30,21,6.21,6.22,6.18,6.18,337
20141201|2014-10-21 03:00,21,6.19,6.19,6.18,6.19,211
20141201|2014-10-21 03:30,21,6.19,6.19,6.18,6.18,330
20141201|2014-10-21 04:00,21,6.2,6.22,6.19,6.2,302
20141201|2014-10-21 04:30,21,6.2,6.23,6.2,6.2,255
20141201|2014-10-21 05:00,21,6.2,6.2,6.19,6.19,137
20141201|2014-10-21 05:30,21,6.19,6.23,6.19,6.23,184
20141201|2014-10-21 06:00,21,6.23,6.23,6.21,6.21,100
20141201|2014-10-21 06:30,21,6.21,6.23,6.21,6.23,100
20141201|2014-10-21 07:00,21,6.22,6.22,6.21,6.22,49
20141201|2014-10-21 07:30,21,6.22,6.23,6.17,6.17,467
20141201|2014-10-21 08:00,21,6.17,6.19,6.16,6.19,317
20141201|2014-10-21 08:30,21,6.19,6.19,6.14,6.18,672
20141201|2014-10-21 09:00,21,6.18,6.18,6.14,6.16,165
20141201|2014-10-21 09:30,21,6.16,6.18,6.15,6.18,48
20141201|2014-10-21 10:00,21,6.16,6.17,6.14,6.17,258
20141201|2014-10-21 10:30,21,6.17,6.18,6.17,6.18,642
20141201|2014-10-22 01:00,22,6.15,6.22,6.15,6.19,156
20141201|2014-10-22 01:30,22,6.18,6.21,6.18,6.19,61
20141201|2014-10-22 02:00,22,6.2,6.23,6.2,6.21,1011
20141201|2014-10-22 02:30,22,6.21,6.24,6.19,6.19,731
20141201|2014-10-22 03:00,22,6.2,6.2,6.17,6.17,509
20141201|2014-10-22 03:30,22,6.17,6.2,6.17,6.18,468
20141201|2014-10-22 04:00,22,6.2,6.21,6.19,6.2,378
20141201|2014-10-22 04:30,22,6.21,6.21,6.2,6.2,178
20141201|2014-10-22 05:00,22,6.21,6.22,6.21,6.21,252
20141201|2014-10-22 05:30,22,6.2,6.21,6.2,6.2,147
20141201|2014-10-22 06:00,22,6.2,6.21,6.2,6.21,94
20141201|2014-10-22 06:30,22,6.21,6.23,6.21,6.22,330
20141201|2014-10-22 07:00,22,6.22,6.26,6.22,6.26,1946
20141201|2014-10-22 07:30,22,6.26,6.27,6.22,6.23,335
20141201|2014-10-22 08:00,22,6.23,6.25,6.22,6.22,630
20141201|2014-10-22 08:30,22,6.22,6.24,6.22,6.24,93
20141201|2014-10-22 09:00,22,6.24,6.24,6.2,6.2,391
20141201|2014-10-22 09:30,22,6.22,6.24,6.2,6.24,358
20141201|2014-10-22 10:00,22,6.23,6.24,6.22,6.23,158
20141201|2014-10-22 10:30,22,6.23,6.24,6.21,6.23,645
20141201|2014-10-23 01:00,23,6.25,6.25,6.19,6.21,176
20141201|2014-10-23 01:30,23,6.23,6.23,6.2,6.21,12
20141201|2014-10-23 02:00,23,6.22,6.22,6.2,6.21,123
20141201|2014-10-23 02:30,23,6.22,6.22,6.17,6.17,292
20141201|2014-10-23 03:00,23,6.18,6.19,6.17,6.19,314
20141201|2014-10-23 03:30,23,6.19,6.2,6.17,6.2,776
20141201|2014-10-23 04:00,23,6.21,6.21,6.13,6.15,1319
20141201|2014-10-23 04:30,23,6.15,6.17,6.15,6.17,138
20141201|2014-10-23 05:00,23,6.17,6.18,6.15,6.17,154
20141201|2014-10-23 05:30,23,6.16,6.18,6.16,6.18,20
20141201|2014-10-23 06:00,23,6.19,6.2,6.17,6.2,288
20141201|2014-10-23 06:30,23,6.2,6.22,6.2,6.2,444
20141201|2014-10-23 07:00,23,6.21,6.22,6.16,6.19,433
20141201|2014-10-23 07:30,23,6.19,6.2,6.19,6.2,130
20141201|2014-10-23 08:00,23,6.19,6.35,6.19,6.26,4400
20141201|2014-10-23 08:30,23,6.27,6.31,6.26,6.3,944
20141201|2014-10-23 09:00,23,6.3,6.32,6.28,6.28,727
20141201|2014-10-23 09:30,23,6.28,6.29,6.28,6.28,63
20141201|2014-10-23 10:00,23,6.29,6.29,6.26,6.29,147
20141201|2014-10-23 10:30,23,6.28,6.35,6.28,6.32,1254
20141201|2014-10-24 01:00,24,6.4,6.44,6.33,6.37,1197
20141201|2014-10-24 01:30,24,6.37,6.44,6.36,6.37,1510
20141201|2014-10-24 02:00,24,6.38,6.4,6.36,6.39,212
20141201|2014-10-24 02:30,24,6.39,6.4,6.36,6.37,479
20141201|2014-10-24 03:00,24,6.37,6.39,6.37,6.37,101
20141201|2014-10-24 03:30,24,6.39,6.39,6.34,6.36,1069
20141201|2014-10-24 04:00,24,6.36,6.37,6.28,6.33,1676
20141201|2014-10-24 04:30,24,6.32,6.35,6.31,6.34,83
20141201|2014-10-24 05:00,24,6.34,6.36,6.33,6.33,57
20141201|2014-10-24 05:30,24,6.33,6.36,6.33,6.36,63
20141201|2014-10-24 06:00,24,6.36,6.37,6.32,6.32,272
20141201|2014-10-24 06:30,24,6.32,6.32,6.32,6.32,54
20141201|2014-10-24 07:00,24,6.32,6.41,6.32,6.37,1836
20141201|2014-10-24 07:30,24,6.39,6.41,6.38,6.41,229
20141201|2014-10-24 08:00,24,6.39,6.42,6.39,6.4,440
20141201|2014-10-24 08:30,24,6.4,6.4,6.38,6.4,227
20141201|2014-10-24 09:00,24,6.41,6.41,6.34,6.37,1158
20141201|2014-10-24 09:30,24,6.37,6.39,6.37,6.37,108
20141201|2014-10-24 10:00,24,6.37,6.39,6.35,6.39,357
20141201|2014-10-24 10:30,24,6.4,6.42,6.38,6.41,896
20141201|2014-10-27 02:00,27,6.37,6.43,6.37,6.4,97
20141201|2014-10-27 02:30,27,6.4,6.4,6.37,6.4,217
20141201|2014-10-27 03:00,27,6.39,6.4,6.36,6.37,253
20141201|2014-10-27 03:30,27,6.38,6.39,6.37,6.37,361
20141201|2014-10-27 04:00,27,6.38,6.39,6.35,6.36,321
20141201|2014-10-27 04:30,27,6.37,6.37,6.35,6.36,255
20141201|2014-10-27 05:00,27,6.36,6.36,6.33,6.35,344
20141201|2014-10-27 05:30,27,6.35,6.36,6.35,6.36,108
20141201|2014-10-27 06:00,27,6.35,6.37,6.34,6.37,225
20141201|2014-10-27 06:30,27,6.38,6.39,6.35,6.35,110
20141201|2014-10-27 07:00,27,6.36,6.38,6.36,6.36,69
20141201|2014-10-27 07:30,27,6.36,6.37,6.35,6.36,67
20141201|2014-10-27 08:00,27,6.35,6.35,6.31,6.32,632
20141201|2014-10-27 08:30,27,6.33,6.34,6.32,6.32,87
20141201|2014-10-27 09:00,27,6.31,6.33,6.29,6.29,555
20141201|2014-10-27 09:30,27,6.31,6.35,6.31,6.34,104
20141201|2014-10-27 10:00,27,6.34,6.34,6.34,6.34,35
20141201|2014-10-27 10:30,27,6.35,6.35,6.35,6.35,74
20141201|2014-10-27 11:00,27,6.36,6.37,6.35,6.35,251
20141201|2014-10-27 11:30,27,6.34,6.34,6.27,6.3,698
20141201|2014-10-28 02:00,28,6.31,6.31,6.28,6.31,326
20141201|2014-10-28 02:30,28,6.31,6.34,6.31,6.34,245
20141201|2014-10-28 03:00,28,6.33,6.35,6.3,6.33,137
20141201|2014-10-28 03:30,28,6.33,6.34,6.31,6.31,123
20141201|2014-10-28 04:00,28,6.31,6.32,6.29,6.31,334
20141201|2014-10-28 04:30,28,6.3,6.31,6.29,6.31,586
20141201|2014-10-28 05:00,28,6.31,6.32,6.22,6.25,2740
20141201|2014-10-28 05:30,28,6.24,6.24,6.18,6.2,2694
20141201|2014-10-28 06:00,28,6.19,6.21,6.15,6.19,1513
20141201|2014-10-28 06:30,28,6.19,6.2,6.17,6.2,238
20141201|2014-10-28 07:00,28,6.19,6.24,6.19,6.23,147
20141201|2014-10-28 07:30,28,6.22,6.23,6.21,6.21,96
20141201|2014-10-28 08:00,28,6.21,6.22,6.18,6.22,380
20141201|2014-10-28 08:30,28,6.21,6.23,6.2,6.22,310
20141201|2014-10-28 09:00,28,6.2,6.23,6.17,6.23,289
20141201|2014-10-28 09:30,28,6.23,6.24,6.22,6.24,358
20141201|2014-10-28 10:00,28,6.24,6.24,6.22,6.22,70
20141201|2014-10-28 10:30,28,6.22,6.23,6.21,6.21,166
20141201|2014-10-28 11:00,28,6.21,6.22,6.19,6.2,272
20141201|2014-10-28 11:30,28,6.2,6.2,6.15,6.15,1455
20141201|2014-10-29 02:00,29,6.18,6.19,6.15,6.16,114
20141201|2014-10-29 02:30,29,6.16,6.17,6.11,6.12,1229
20141201|2014-10-29 03:00,29,6.14,6.15,6.13,6.15,349
20141201|2014-10-29 03:30,29,6.14,6.16,6.14,6.14,80
20141201|2014-10-29 04:00,29,6.13,6.18,6.13,6.18,725
20141201|2014-10-29 04:30,29,6.17,6.2,6.17,6.2,938
20141201|2014-10-29 05:00,29,6.19,6.23,6.18,6.21,707
20141201|2014-10-29 05:30,29,6.21,6.22,6.2,6.21,102
20141201|2014-10-29 06:00,29,6.22,6.24,6.21,6.22,650
20141201|2014-10-29 06:30,29,6.21,6.24,6.21,6.23,148
20141201|2014-10-29 07:00,29,6.23,6.26,6.23,6.25,546
20141201|2014-10-29 07:30,29,6.23,6.24,6.23,6.24,189
20141201|2014-10-29 08:00,29,6.25,6.28,6.22,6.24,1152
20141201|2014-10-29 08:30,29,6.25,6.27,6.25,6.25,250
20141201|2014-10-29 09:00,29,6.25,6.26,6.23,6.23,391
20141201|2014-10-29 09:30,29,6.23,6.25,6.23,6.24,93
20141201|2014-10-29 10:00,29,6.24,6.25,6.21,6.22,462
20141201|2014-10-29 10:30,29,6.22,6.26,6.22,6.22,309
20141201|2014-10-29 11:00,29,6.22,6.25,6.22,6.25,40
20141201|2014-10-29 11:30,29,6.25,6.43,6.25,6.41,3004
20141201|2014-10-30 02:00,30,6.42,6.43,6.38,6.38,810
20141201|2014-10-30 02:30,30,6.37,6.39,6.37,6.39,263
20141201|2014-10-30 03:00,30,6.39,6.47,6.39,6.45,1314
20141201|2014-10-30 03:30,30,6.43,6.45,6.42,6.42,961
20141201|2014-10-30 04:00,30,6.42,6.42,6.4,6.4,806
20141201|2014-10-30 04:30,30,6.4,6.42,6.38,6.39,762
20141201|2014-10-30 05:00,30,6.42,6.42,6.39,6.39,73
20141201|2014-10-30 05:30,30,6.4,6.42,6.4,6.42,109
20141201|2014-10-30 06:00,30,6.42,6.42,6.39,6.4,122
20141201|2014-10-30 06:30,30,6.39,6.42,6.39,6.42,805
20141201|2014-10-30 07:00,30,6.42,6.44,6.41,6.42,199
20141201|2014-10-30 07:30,30,6.42,6.42,6.41,6.41,81
20141201|2014-10-30 08:00,30,6.41,6.41,6.38,6.4,233
20141201|2014-10-30 08:30,30,6.4,6.43,6.4,6.43,191
20141201|2014-10-30 09:00,30,6.43,6.46,6.42,6.43,585
20141201|2014-10-30 09:30,30,6.43,6.43,6.42,6.43,82
20141201|2014-10-30 10:00,30,6.43,6.43,6.42,6.43,105
20141201|2014-10-30 10:30,30,6.42,6.42,6.41,6.42,177
20141201|2014-10-30 11:00,30,6.42,6.42,6.41,6.42,68
20141201|2014-10-30 11:30,30,6.41,6.43,6.39,6.41,1360
20141201|2014-10-31 02:00,31,6.4,6.42,6.37,6.37,67
20141201|2014-10-31 02:30,31,6.38,6.4,6.36,6.37,552
20141201|2014-10-31 03:00,31,6.37,6.4,6.36,6.4,287
20141201|2014-10-31 03:30,31,6.38,6.39,6.37,6.38,184
20141201|2014-10-31 04:00,31,6.37,6.38,6.36,6.38,276
20141201|2014-10-31 04:30,31,6.38,6.38,6.34,6.36,1368
20141201|2014-10-31 05:00,31,6.37,6.38,6.35,6.38,293
20141201|2014-10-31 05:30,31,6.37,6.37,6.33,6.36,247
20141201|2014-10-31 06:00,31,6.35,6.37,6.35,6.37,40
20141201|2014-10-31 06:30,31,6.37,6.37,6.35,6.35,102
20141201|2014-10-31 07:00,31,6.35,6.35,6.31,6.32,712
20141201|2014-10-31 07:30,31,6.33,6.33,6.3,6.31,436
20141201|2014-10-31 08:00,31,6.31,6.32,6.31,6.32,272
20141201|2014-10-31 08:30,31,6.33,6.33,6.32,6.32,65
20141201|2014-10-31 09:00,31,6.33,6.35,6.32,6.34,255
20141201|2014-10-31 09:30,31,6.34,6.36,6.34,6.36,328
20141201|2014-10-31 10:00,31,6.37,6.37,6.34,6.34,405
20141201|2014-10-31 10:30,31,6.34,6.35,6.32,6.34,182
20141201|2014-10-31 11:00,31,6.34,6.37,6.33,6.37,158
20141201|2014-10-31 11:30,31,6.37,6.37,6.33,6.35,503
20141201|2014-11-03 01:00,3,6.31,6.35,6.29,6.3,428
20141201|2014-11-03 01:30,3,6.31,6.34,6.31,6.34,157
20141201|2014-11-03 02:00,3,6.34,6.34,6.29,6.29,466
20141201|2014-11-03 02:30,3,6.29,6.31,6.28,6.31,144
20141201|2014-11-03 03:00,3,6.31,6.34,6.3,6.33,231
20141201|2014-11-03 03:30,3,6.34,6.34,6.3,6.3,655
20141201|2014-11-03 04:00,3,6.31,6.32,6.31,6.32,399
20141201|2014-11-03 04:30,3,6.33,6.4,6.33,6.38,1013
20141201|2014-11-03 05:00,3,6.38,6.41,6.38,6.4,529
20141201|2014-11-03 05:30,3,6.4,6.5,6.39,6.45,1767
20141201|2014-11-03 06:00,3,6.45,6.45,6.44,6.44,103
20141201|2014-11-03 06:30,3,6.44,6.46,6.44,6.46,669
20141201|2014-11-03 07:00,3,6.45,6.47,6.43,6.43,626
20141201|2014-11-03 07:30,3,6.42,6.45,6.41,6.44,271
20141201|2014-11-03 08:00,3,6.45,6.46,6.44,6.46,279
20141201|2014-11-03 08:30,3,6.46,6.47,6.43,6.45,266
20141201|2014-11-03 09:00,3,6.46,6.46,6.44,6.45,56
20141201|2014-11-03 09:30,3,6.44,6.5,6.44,6.48,1053
20141201|2014-11-03 10:00,3,6.49,6.59,6.48,6.56,4199
20141201|2014-11-03 10:30,3,6.56,6.6,6.54,6.59,1693
20141201|2014-11-04 01:00,4,6.6,6.6,6.56,6.56,452
20141201|2014-11-04 01:30,4,6.56,6.56,6.54,6.55,317
20141201|2014-11-04 02:00,4,6.55,6.57,6.54,6.57,260
20141201|2014-11-04 02:30,4,6.57,6.59,6.56,6.56,679
20141201|2014-11-04 03:00,4,6.57,6.57,6.56,6.56,286
20141201|2014-11-04 03:30,4,6.57,6.58,6.56,6.56,463
20141201|2014-11-04 04:00,4,6.57,6.62,6.57,6.61,2263
20141201|2014-11-04 04:30,4,6.61,6.61,6.58,6.6,540
20141201|2014-11-04 05:00,4,6.59,6.6,6.57,6.6,253
20141201|2014-11-04 05:30,4,6.6,6.61,6.59,6.61,227
20141201|2014-11-04 06:00,4,6.61,6.63,6.61,6.61,621
20141201|2014-11-04 06:30,4,6.61,6.67,6.61,6.67,2244
20141201|2014-11-04 07:00,4,6.67,6.67,6.61,6.61,437
20141201|2014-11-04 07:30,4,6.62,6.66,6.62,6.65,183
20141201|2014-11-04 08:00,4,6.65,6.65,6.59,6.61,935
20141201|2014-11-04 08:30,4,6.61,6.61,6.56,6.58,828
20141201|2014-11-04 09:00,4,6.58,6.61,6.53,6.54,995
20141201|2014-11-04 09:30,4,6.54,6.55,6.45,6.53,3496
20141201|2014-11-04 10:00,4,6.53,6.56,6.53,6.55,151
20141201|2014-11-04 10:30,4,6.54,6.54,6.47,6.49,1307
20141201|2014-11-05 01:00,5,6.47,6.47,6.44,6.47,427
20141201|2014-11-05 01:30,5,6.48,6.49,6.45,6.48,1036
20141201|2014-11-05 02:00,5,6.48,6.48,6.45,6.46,842
20141201|2014-11-05 02:30,5,6.46,6.48,6.44,6.48,888
20141201|2014-11-05 03:00,5,6.49,6.52,6.48,6.52,1002
20141201|2014-11-05 03:30,5,6.51,6.52,6.49,6.5,596
20141201|2014-11-05 04:00,5,6.51,6.54,6.48,6.49,573
20141201|2014-11-05 04:30,5,6.49,6.57,6.48,6.56,823
20141201|2014-11-05 05:00,5,6.56,6.64,6.56,6.61,1051
20141201|2014-11-05 05:30,5,6.61,6.62,6.59,6.6,684
20141201|2014-11-05 06:00,5,6.61,6.61,6.59,6.59,217
20141201|2014-11-05 06:30,5,6.58,6.58,6.57,6.58,270
20141201|2014-11-05 07:00,5,6.58,6.62,6.58,6.59,347
20141201|2014-11-05 07:30,5,6.6,6.61,6.59,6.59,65
20141201|2014-11-05 08:00,5,6.59,6.6,6.58,6.58,74
20141201|2014-11-05 08:30,5,6.59,6.62,6.59,6.62,518
20141201|2014-11-05 09:00,5,6.62,6.62,6.6,6.62,549
20141201|2014-11-05 09:30,5,6.62,6.62,6.57,6.59,782
20141201|2014-11-05 10:00,5,6.6,6.6,6.59,6.6,190
20141201|2014-11-05 10:30,5,6.61,6.68,6.6,6.66,1807
20141201|2014-11-05 11:00,5,6.65,6.65,6.65,6.65,5
20141201|2014-11-06 01:00,6,6.68,6.7,6.63,6.63,599
20141201|2014-11-06 01:30,6,6.64,6.66,6.64,6.64,729
20141201|2014-11-06 02:00,6,6.64,6.65,6.62,6.65,636
20141201|2014-11-06 02:30,6,6.65,6.66,6.64,6.64,165
20141201|2014-11-06 03:00,6,6.64,6.64,6.62,6.62,344
20141201|2014-11-06 03:30,6,6.63,6.63,6.61,6.61,346
20141201|2014-11-06 04:00,6,6.62,6.63,6.58,6.61,1962
20141201|2014-11-06 04:30,6,6.6,6.6,6.58,6.59,384
20141201|2014-11-06 05:00,6,6.6,6.6,6.6,6.6,86
20141201|2014-11-06 05:30,6,6.61,6.63,6.61,6.63,283
20141201|2014-11-06 06:00,6,6.62,6.63,6.61,6.63,202
20141201|2014-11-06 06:30,6,6.63,6.65,6.63,6.65,1113
20141201|2014-11-06 07:00,6,6.65,6.65,6.63,6.64,234
20141201|2014-11-06 07:30,6,6.65,6.66,6.64,6.64,631
20141201|2014-11-06 08:00,6,6.64,6.65,6.64,6.65,110
20141201|2014-11-06 08:30,6,6.65,6.65,6.6,6.63,505
20141201|2014-11-06 09:00,6,6.63,6.64,6.61,6.62,295
20141201|2014-11-06 09:30,6,6.63,6.64,6.63,6.64,281
20141201|2014-11-06 10:00,6,6.63,6.65,6.63,6.64,210
20141201|2014-11-06 10:30,6,6.65,6.65,6.61,6.61,568
20141201|2014-11-06 11:00,6,6.61,6.61,6.61,6.61,31
20141201|2014-11-07 01:00,7,6.56,6.65,6.55,6.6,520
20141201|2014-11-07 01:30,7,6.6,6.62,6.59,6.59,353
20141201|2014-11-07 02:00,7,6.6,6.62,6.58,6.59,449
20141201|2014-11-07 02:30,7,6.59,6.61,6.59,6.61,272
20141201|2014-11-07 03:00,7,6.61,6.61,6.6,6.61,205
20141201|2014-11-07 03:30,7,6.6,6.61,6.59,6.6,554
20141201|2014-11-07 04:00,7,6.6,6.62,6.57,6.57,261
20141201|2014-11-07 04:30,7,6.57,6.58,6.49,6.57,2404
20141201|2014-11-07 05:00,7,6.57,6.61,6.55,6.6,863
20141201|2014-11-07 05:30,7,6.59,6.63,6.59,6.63,454
20141201|2014-11-07 06:00,7,6.62,6.62,6.61,6.61,208
20141201|2014-11-07 06:30,7,6.61,6.64,6.6,6.64,600
20141201|2014-11-07 07:00,7,6.65,6.72,6.63,6.68,2464
20141201|2014-11-07 07:30,7,6.69,6.72,6.68,6.69,509
20141201|2014-11-07 08:00,7,6.69,6.73,6.68,6.69,517
20141201|2014-11-07 08:30,7,6.7,6.71,6.69,6.71,116
20141201|2014-11-07 09:00,7,6.69,6.69,6.67,6.67,96
20141201|2014-11-07 09:30,7,6.67,6.69,6.67,6.67,159
20141201|2014-11-07 10:00,7,6.67,6.7,6.67,6.7,132
20141201|2014-11-07 10:30,7,6.7,6.77,6.7,6.76,1939
20141201|2014-11-10 01:00,10,6.78,6.78,6.72,6.75,115
20141201|2014-11-10 01:30,10,6.74,6.77,6.74,6.76,162
20141201|2014-11-10 02:00,10,6.75,6.75,6.74,6.75,169
20141201|2014-11-10 02:30,10,6.75,6.75,6.73,6.74,201
20141201|2014-11-10 03:00,10,6.75,6.81,6.75,6.78,1035
20141201|2014-11-10 03:30,10,6.78,6.79,6.77,6.77,627
20141201|2014-11-10 04:00,10,6.77,6.77,6.71,6.74,1742
20141201|2014-11-10 04:30,10,6.73,6.73,6.72,6.73,345
20141201|2014-11-10 05:00,10,6.74,6.75,6.74,6.74,257
20141201|2014-11-10 05:30,10,6.74,6.74,6.72,6.72,162
20141201|2014-11-10 06:00,10,6.72,6.73,6.72,6.73,86
20141201|2014-11-10 06:30,10,6.74,6.74,6.71,6.71,339
20141201|2014-11-10 07:00,10,6.72,6.73,6.71,6.73,145
20141201|2014-11-10 07:30,10,6.73,6.74,6.71,6.71,132
20141201|2014-11-10 08:00,10,6.71,6.71,6.67,6.68,1348
20141201|2014-11-10 08:30,10,6.69,6.72,6.69,6.72,310
20141201|2014-11-10 09:00,10,6.72,6.72,6.68,6.69,403
20141201|2014-11-10 09:30,10,6.69,6.7,6.69,6.7,177
20141201|2014-11-10 10:00,10,6.7,6.7,6.69,6.69,73
20141201|2014-11-10 10:30,10,6.7,6.73,6.69,6.71,676
20141201|2014-11-11 01:00,11,6.73,6.75,6.7,6.73,650
20141201|2014-11-11 01:30,11,6.72,6.72,6.68,6.7,844
20141201|2014-11-11 02:00,11,6.7,6.71,6.68,6.69,255
20141201|2014-11-11 02:30,11,6.71,6.71,6.69,6.7,263
20141201|2014-11-11 03:00,11,6.7,6.71,6.69,6.69,191
20141201|2014-11-11 03:30,11,6.69,6.71,6.68,6.69,883
20141201|2014-11-11 04:00,11,6.7,6.7,6.7,6.7,172
20141201|2014-11-11 04:30,11,6.7,6.72,6.7,6.72,229
20141201|2014-11-11 05:00,11,6.72,6.76,6.72,6.73,405
20141201|2014-11-11 05:30,11,6.72,6.73,6.72,6.73,76
20141201|2014-11-11 06:00,11,6.74,6.74,6.73,6.74,293
20141201|2014-11-11 06:30,11,6.73,6.73,6.73,6.73,21
20141201|2014-11-11 07:00,11,6.73,6.73,6.73,6.73,55
20141201|2014-11-11 07:30,11,6.74,6.78,6.74,6.77,749
20141201|2014-11-11 08:00,11,6.77,6.79,6.75,6.79,312
20141201|2014-11-11 08:30,11,6.79,6.83,6.79,6.81,2221
20141201|2014-11-11 09:00,11,6.81,6.81,6.8,6.81,72
20141201|2014-11-11 09:30,11,6.8,6.83,6.8,6.81,229
20141201|2014-11-11 10:00,11,6.82,6.83,6.8,6.8,270
20141201|2014-11-11 10:30,11,6.8,6.81,6.79,6.81,364
20141201|2014-11-12 01:00,12,6.83,6.83,6.78,6.8,121
20141201|2014-11-12 01:30,12,6.8,6.8,6.79,6.79,92
20141201|2014-11-12 02:00,12,6.79,6.82,6.79,6.81,470
20141201|2014-11-12 02:30,12,6.81,6.81,6.79,6.79,332
20141201|2014-11-12 03:00,12,6.8,6.81,6.8,6.81,45
20141201|2014-11-12 03:30,12,6.82,6.82,6.81,6.81,259
20141201|2014-11-12 04:00,12,6.81,6.82,6.81,6.82,134
20141201|2014-11-12 04:30,12,6.81,6.81,6.78,6.8,229
20141201|2014-11-12 05:00,12,6.8,6.8,6.79,6.79,150
20141201|2014-11-12 05:30,12,6.8,6.81,6.78,6.79,280
20141201|2014-11-12 06:00,12,6.78,6.8,6.78,6.8,54
20141201|2014-11-12 06:30,12,6.78,6.81,6.78,6.8,245
20141201|2014-11-12 07:00,12,6.81,6.81,6.78,6.79,311
20141201|2014-11-12 07:30,12,6.79,6.8,6.75,6.77,1144
20141201|2014-11-12 08:00,12,6.77,6.77,6.73,6.74,669
20141201|2014-11-12 08:30,12,6.74,6.75,6.73,6.74,463
20141201|2014-11-12 09:00,12,6.75,6.81,6.75,6.79,408
20141201|2014-11-12 09:30,12,6.79,6.8,6.79,6.8,135
20141201|2014-11-12 10:00,12,6.79,6.83,6.79,6.8,641
20141201|2014-11-12 10:30,12,6.8,6.85,6.79,6.85,1490
20141201|2014-11-13 01:00,13,6.8,6.86,6.8,6.81,237
20141201|2014-11-13 01:30,13,6.82,6.83,6.8,6.81,260
20141201|2014-11-13 02:00,13,6.82,6.82,6.79,6.8,726
20141201|2014-11-13 02:30,13,6.81,6.82,6.8,6.82,125
20141201|2014-11-13 03:00,13,6.81,6.81,6.79,6.81,242
20141201|2014-11-13 03:30,13,6.8,6.81,6.8,6.81,612
20141201|2014-11-13 04:00,13,6.8,6.8,6.77,6.77,417
20141201|2014-11-13 04:30,13,6.78,6.8,6.78,6.8,412
20141201|2014-11-13 05:00,13,6.79,6.82,6.79,6.81,127
20141201|2014-11-13 05:30,13,6.81,6.81,6.8,6.8,61
20141201|2014-11-13 06:00,13,6.8,6.81,6.8,6.81,32
20141201|2014-11-13 06:30,13,6.81,6.81,6.78,6.8,471
20141201|2014-11-13 07:00,13,6.8,6.8,6.77,6.77,545
20141201|2014-11-13 07:30,13,6.77,6.77,6.7,6.74,2941
20141201|2014-11-13 08:00,13,6.74,6.75,6.71,6.73,401
20141201|2014-11-13 08:30,13,6.73,6.77,6.73,6.75,178
20141201|2014-11-13 09:00,13,6.76,6.77,6.75,6.76,423
20141201|2014-11-13 09:30,13,6.76,6.79,6.75,6.79,355
20141201|2014-11-13 10:00,13,6.79,6.8,6.79,6.8,292
20141201|2014-11-13 10:30,13,6.8,6.81,6.79,6.79,866
20141201|2014-11-14 01:00,14,6.8,6.8,6.74,6.76,188
20141201|2014-11-14 01:30,14,6.76,6.8,6.76,6.79,187
20141201|2014-11-14 02:00,14,6.8,6.82,6.79,6.79,894
20141201|2014-11-14 02:30,14,6.8,6.81,6.79,6.8,203
20141201|2014-11-14 03:00,14,6.79,6.79,6.75,6.77,323
20141201|2014-11-14 03:30,14,6.76,6.76,6.72,6.72,1300
20141201|2014-11-14 04:00,14,6.74,6.75,6.72,6.72,566
20141201|2014-11-14 04:30,14,6.72,6.72,6.62,6.68,3159
20141201|2014-11-14 05:00,14,6.67,6.68,6.66,6.67,401
20141201|2014-11-14 05:30,14,6.69,6.7,6.69,6.69,316
20141201|2014-11-14 06:00,14,6.69,6.69,6.69,6.69,15
20141201|2014-11-14 06:30,14,6.69,6.7,6.66,6.67,352
20141201|2014-11-14 07:00,14,6.67,6.67,6.67,6.67,78
20141201|2014-11-14 07:30,14,6.67,6.68,6.67,6.67,219
20141201|2014-11-14 08:00,14,6.67,6.68,6.61,6.62,1067
20141201|2014-11-14 08:30,14,6.62,6.65,6.62,6.63,253
20141201|2014-11-14 09:00,14,6.62,6.65,6.6,6.65,1614
20141201|2014-11-14 09:30,14,6.64,6.64,6.59,6.59,1010
20141201|2014-11-14 10:00,14,6.6,6.63,6.59,6.6,265
20141201|2014-11-14 10:30,14,6.59,6.64,6.58,6.6,1135
20141201|2014-11-17 01:00,17,6.64,6.69,6.62,6.66,284
20141201|2014-11-17 01:30,17,6.67,6.72,6.67,6.7,559
20141201|2014-11-17 02:00,17,6.69,6.71,6.66,6.66,330
20141201|2014-11-17 02:30,17,6.67,6.68,6.66,6.67,138
20141201|2014-11-17 03:00,17,6.68,6.7,6.67,6.67,180
20141201|2014-11-17 03:30,17,6.67,6.67,6.65,6.65,275
20141201|2014-11-17 04:00,17,6.65,6.65,6.63,6.65,173
20141201|2014-11-17 04:30,17,6.65,6.66,6.64,6.65,26
20141201|2014-11-17 05:00,17,6.65,6.66,6.64,6.65,297
20141201|2014-11-17 05:30,17,6.65,6.65,6.56,6.58,2022
20141201|2014-11-17 06:00,17,6.59,6.59,6.56,6.57,314
20141201|2014-11-17 06:30,17,6.58,6.58,6.53,6.55,1130
20141201|2014-11-17 07:00,17,6.56,6.57,6.55,6.57,175
20141201|2014-11-17 07:30,17,6.56,6.63,6.56,6.62,664
20141201|2014-11-17 08:00,17,6.62,6.63,6.61,6.62,529
20141201|2014-11-17 08:30,17,6.63,6.64,6.62,6.63,585
20141201|2014-11-17 09:00,17,6.65,6.71,6.64,6.7,1621
20141201|2014-11-17 09:30,17,6.7,6.74,6.68,6.72,700
20141201|2014-11-17 10:00,17,6.73,6.75,6.71,6.73,628
20141201|2014-11-17 10:30,17,6.73,6.94,6.73,6.92,3465
20141201|2014-11-18 01:00,18,6.94,6.99,6.89,6.94,1297
20141201|2014-11-18 01:30,18,6.93,6.93,6.89,6.92,1341
20141201|2014-11-18 02:00,18,6.92,6.95,6.92,6.95,296
20141201|2014-11-18 02:30,18,6.94,6.97,6.94,6.96,385
20141201|2014-11-18 03:00,18,6.94,6.94,6.91,6.93,364
20141201|2014-11-18 03:30,18,6.93,6.94,6.92,6.94,561
20141201|2014-11-18 04:00,18,6.93,6.94,6.92,6.94,289
20141201|2014-11-18 04:30,18,6.93,6.97,6.92,6.96,676
20141201|2014-11-18 05:00,18,6.96,6.97,6.95,6.96,578
20141201|2014-11-18 05:30,18,6.96,7.04,6.96,6.99,2320
20141201|2014-11-18 06:00,18,6.98,6.99,6.98,6.99,341
20141201|2014-11-18 06:30,18,6.99,6.99,6.98,6.98,162
20141201|2014-11-18 07:00,18,6.97,7.02,6.97,7.01,439
20141201|2014-11-18 07:30,18,7.01,7.02,6.99,7.01,288
20141201|2014-11-18 08:00,18,7.01,7.02,7,7.01,700
20141201|2014-11-18 08:30,18,7.01,7.07,7,7.05,1305
20141201|2014-11-18 09:00,18,7.05,7.05,7.01,7.03,552
20141201|2014-11-18 09:30,18,7.03,7.04,6.98,7,577
20141201|2014-11-18 10:00,18,6.99,7.02,6.98,7,674
20141201|2014-11-18 10:30,18,7.01,7.04,7.01,7.01,745
20141201|2014-11-19 01:00,19,7.01,7.02,7,7,90
20141201|2014-11-19 01:30,19,7,7,6.97,7,295
20141201|2014-11-19 02:00,19,6.99,6.99,6.96,6.97,146
20141201|2014-11-19 02:30,19,6.97,6.99,6.95,6.98,619
20141201|2014-11-19 03:00,19,6.98,7.01,6.97,7,739
20141201|2014-11-19 03:30,19,7,7.01,6.98,6.99,463
20141201|2014-11-19 04:00,19,6.99,6.99,6.94,6.96,1011
20141201|2014-11-19 04:30,19,6.96,6.96,6.94,6.95,159
20141201|2014-11-19 05:00,19,6.94,6.95,6.94,6.94,190
20141201|2014-11-19 05:30,19,6.94,6.94,6.86,6.89,1368
20141201|2014-11-19 06:00,19,6.89,6.91,6.88,6.9,327
20141201|2014-11-19 06:30,19,6.9,6.9,6.89,6.9,134
20141201|2014-11-19 07:00,19,6.91,6.98,6.91,6.96,806
20141201|2014-11-19 07:30,19,6.95,6.96,6.95,6.96,142
20141201|2014-11-19 08:00,19,6.96,7.08,6.96,7.03,2393
20141201|2014-11-19 08:30,19,7.03,7.03,6.99,6.99,502
20141201|2014-11-19 09:00,19,7,7.01,6.98,7,321
20141201|2014-11-19 09:30,19,7.01,7.03,7.01,7.02,88
20141201|2014-11-19 10:00,19,7.01,7.04,7,7.03,382
20141201|2014-11-19 10:30,19,7.02,7.05,7.02,7.04,739
20141201|2014-11-20 01:00,20,7.05,7.05,7.01,7.02,102
20141201|2014-11-20 01:30,20,7.02,7.02,6.98,7,774
20141201|2014-11-20 02:00,20,7.01,7.01,6.94,6.94,536
20141201|2014-11-20 02:30,20,6.94,6.99,6.94,6.98,175
20141201|2014-11-20 03:00,20,6.98,6.98,6.95,6.95,209
20141201|2014-11-20 03:30,20,6.95,6.97,6.94,6.95,587
20141201|2014-11-20 04:00,20,6.96,6.97,6.94,6.94,297
20141201|2014-11-20 04:30,20,6.94,6.98,6.94,6.98,326
20141201|2014-11-20 05:00,20,6.97,6.99,6.97,6.98,662
20141201|2014-11-20 05:30,20,6.97,6.97,6.97,6.97,42
20141201|2014-11-20 06:00,20,6.97,6.98,6.97,6.97,183
20141201|2014-11-20 06:30,20,6.97,6.99,6.97,6.99,180
20141201|2014-11-20 07:00,20,6.98,6.98,6.96,6.97,204
20141201|2014-11-20 07:30,20,6.98,6.99,6.98,6.99,445
20141201|2014-11-20 08:00,20,6.99,7,6.98,6.98,236
20141201|2014-11-20 08:30,20,6.98,6.99,6.97,6.98,80
20141201|2014-11-20 09:00,20,6.99,7,6.98,6.99,266
20141201|2014-11-20 09:30,20,6.98,6.98,6.98,6.98,1
20141201|2014-11-20 10:00,20,6.99,6.99,6.95,6.96,603
20141201|2014-11-20 10:30,20,6.96,6.97,6.93,6.93,785
20141201|2014-11-21 01:00,21,6.92,6.96,6.92,6.96,121
20141201|2014-11-21 01:30,21,6.95,6.96,6.89,6.9,1133
20141201|2014-11-21 02:00,21,6.91,6.93,6.91,6.93,376
20141201|2014-11-21 02:30,21,6.93,6.97,6.93,6.93,655
20141201|2014-11-21 03:00,21,6.94,6.95,6.94,6.94,152
20141201|2014-11-21 03:30,21,6.93,6.94,6.89,6.9,968
20141201|2014-11-21 04:00,21,6.91,6.93,6.89,6.93,636
20141201|2014-11-21 04:30,21,6.93,6.94,6.91,6.94,285
20141201|2014-11-21 05:00,21,6.93,6.93,6.92,6.92,114
20141201|2014-11-21 05:30,21,6.92,6.92,6.91,6.91,22
20141201|2014-11-21 06:00,21,6.92,6.92,6.92,6.92,37
20141201|2014-11-21 06:30,21,6.92,6.92,6.9,6.9,160
20141201|2014-11-21 07:00,21,6.9,6.93,6.9,6.93,83
20141201|2014-11-21 07:30,21,6.92,6.93,6.91,6.92,50
20141201|2014-11-21 08:00,21,6.92,6.95,6.91,6.95,975
20141201|2014-11-21 08:30,21,6.95,7,6.95,6.97,1219
20141201|2014-11-21 09:00,21,6.98,7.01,6.98,7,1120
20141201|2014-11-21 09:30,21,7.01,7.04,6.99,7,911
20141201|2014-11-21 10:00,21,6.99,6.99,6.97,6.98,88
20141201|2014-11-21 10:30,21,6.98,7.01,6.96,7.01,933
20141201|2014-11-24 01:00,24,7.04,7.04,6.97,7.01,195
20141201|2014-11-24 01:30,24,7.01,7.01,6.98,6.99,243
20141201|2014-11-24 02:00,24,6.99,7.03,6.98,7.02,177
20141201|2014-11-24 02:30,24,7.02,7.07,7.02,7.05,1337
20141201|2014-11-24 03:00,24,7.05,7.07,7.05,7.06,205
20141201|2014-11-24 03:30,24,7.05,7.05,7.04,7.05,404
20141201|2014-11-24 04:00,24,7.05,7.06,7.04,7.06,133
20141201|2014-11-24 04:30,24,7.05,7.09,7.05,7.08,1455
20141201|2014-11-24 05:00,24,7.08,7.08,7.06,7.06,311
20141201|2014-11-24 05:30,24,7.06,7.07,7.06,7.07,179
20141201|2014-11-24 06:00,24,7.07,7.08,7.07,7.08,155
20141201|2014-11-24 06:30,24,7.08,7.11,7.07,7.07,1433
20141201|2014-11-24 07:00,24,7.08,7.1,7.08,7.09,72
20141201|2014-11-24 07:30,24,7.09,7.09,7.04,7.06,713
20141201|2014-11-24 08:00,24,7.08,7.1,7.07,7.1,266
20141201|2014-11-24 08:30,24,7.09,7.11,7.08,7.1,563
20141201|2014-11-24 09:00,24,7.11,7.11,7.08,7.09,354
20141201|2014-11-24 09:30,24,7.08,7.08,7.05,7.05,576
20141201|2014-11-24 10:00,24,7.05,7.06,7.04,7.06,303
20141201|2014-11-24 10:30,24,7.06,7.07,7.04,7.06,991
20141201|2014-11-25 01:00,25,7.08,7.09,7.04,7.05,285
20141201|2014-11-25 01:30,25,7.05,7.09,7.05,7.07,323
20141201|2014-11-25 02:00,25,7.07,7.11,7.06,7.06,1240
20141201|2014-11-25 02:30,25,7.06,7.06,6.99,7.04,2906
20141201|2014-11-25 03:00,25,7.04,7.05,7.03,7.05,238
20141201|2014-11-25 03:30,25,7.04,7.04,7.02,7.03,501
20141201|2014-11-25 04:00,25,7.03,7.07,7.02,7.05,490
20141201|2014-11-25 04:30,25,7.06,7.06,7.04,7.04,158
20141201|2014-11-25 05:00,25,7.04,7.06,7.03,7.06,83
20141201|2014-11-25 05:30,25,7.06,7.14,7.06,7.11,1639
20141201|2014-11-25 06:00,25,7.11,7.12,7.11,7.11,61
20141201|2014-11-25 06:30,25,7.12,7.16,7.11,7.16,1225
20141201|2014-11-25 07:00,25,7.15,7.15,7.14,7.15,504
20141201|2014-11-25 07:30,25,7.14,7.15,7.11,7.11,292
20141201|2014-11-25 08:00,25,7.11,7.11,7.1,7.1,185
20141201|2014-11-25 08:30,25,7.09,7.12,7.09,7.12,171
20141201|2014-11-25 09:00,25,7.12,7.13,7.1,7.1,237
20141201|2014-11-25 09:30,25,7.1,7.13,7.09,7.12,412
20141201|2014-11-25 10:00,25,7.11,7.14,7.08,7.08,1192
20141201|2014-11-25 10:30,25,7.09,7.13,7.09,7.12,632
20141201|2014-11-26 01:00,26,7.14,7.17,7.1,7.16,329
20141201|2014-11-26 01:30,26,7.17,7.21,7.15,7.18,1149
20141201|2014-11-26 02:00,26,7.17,7.17,7.15,7.15,704
20141201|2014-11-26 02:30,26,7.16,7.2,7.16,7.2,769
20141201|2014-11-26 03:00,26,7.2,7.2,7.15,7.16,736
20141201|2014-11-26 03:30,26,7.17,7.18,7.14,7.14,518
20141201|2014-11-26 04:00,26,7.14,7.17,7.13,7.17,329
20141201|2014-11-26 04:30,26,7.18,7.18,7.16,7.18,284
20141201|2014-11-26 05:00,26,7.16,7.19,7.14,7.14,366
20141201|2014-11-26 05:30,26,7.16,7.18,7.14,7.14,585
20141201|2014-11-26 06:00,26,7.15,7.15,7.14,7.14,181
20141201|2014-11-26 06:30,26,7.15,7.15,7.14,7.14,204
20141201|2014-11-26 07:00,26,7.14,7.15,7.11,7.13,452
20141201|2014-11-26 07:30,26,7.12,7.13,7.08,7.09,894
20141201|2014-11-26 08:00,26,7.1,7.13,7.09,7.12,213
20141201|2014-11-26 08:30,26,7.13,7.15,7.12,7.15,249
20141201|2014-11-26 09:00,26,7.13,7.14,7.13,7.14,84
20141201|2014-11-26 09:30,26,7.15,7.18,7.15,7.17,505
20141201|2014-11-26 10:00,26,7.16,7.19,7.16,7.18,577
20141201|2014-11-26 10:30,26,7.17,7.2,7.17,7.18,655
20141201|2014-11-27 01:00,27,7.15,7.15,7.11,7.12,528
20141201|2014-11-27 01:30,27,7.12,7.14,7.12,7.13,319
20141201|2014-11-27 02:00,27,7.12,7.15,7.08,7.12,1184
20141201|2014-11-27 02:30,27,7.12,7.14,7.11,7.13,118
20141201|2014-11-27 03:00,27,7.13,7.14,7.13,7.13,251
20141201|2014-11-27 03:30,27,7.13,7.13,7.11,7.13,763
20141201|2014-11-27 04:00,27,7.13,7.13,7.09,7.1,1186
20141201|2014-11-27 04:30,27,7.1,7.11,7.1,7.1,440
20141201|2014-11-27 05:00,27,7.1,7.11,7.09,7.11,239
20141201|2014-11-27 05:30,27,7.11,7.13,7.11,7.13,35
20141201|2014-11-27 06:00,27,7.13,7.14,7.13,7.13,190
20141201|2014-11-27 06:30,27,7.13,7.13,7.13,7.13,17
20141201|2014-11-27 07:00,27,7.14,7.15,7.14,7.15,508
20141201|2014-11-27 07:30,27,7.16,7.17,7.15,7.16,221
20141201|2014-11-27 08:00,27,7.16,7.17,7.15,7.15,174
20141201|2014-11-27 08:30,27,7.14,7.16,7.13,7.13,217
20141201|2014-11-27 09:00,27,7.13,7.13,7.12,7.13,317
20141201|2014-11-27 09:30,27,7.14,7.15,7.12,7.13,194
20141201|2014-11-27 10:00,27,7.12,7.12,7.05,7.07,982
20141201|2014-11-27 10:30,27,7.07,7.1,7.06,7.07,1346
20141201|2014-11-28 01:00,28,7.07,7.08,7.03,7.07,249
20141201|2014-11-28 01:30,28,7.07,7.08,7.04,7.04,296
20141201|2014-11-28 02:00,28,7.04,7.07,7.03,7.07,524
20141201|2014-11-28 02:30,28,7.07,7.07,7.05,7.05,240
20141201|2014-11-28 03:00,28,7.06,7.08,7.06,7.07,683
20141201|2014-11-28 03:30,28,7.07,7.07,7.04,7.06,273
20141201|2014-11-28 04:00,28,7.05,7.05,7.04,7.05,525
20141201|2014-11-28 04:30,28,7.06,7.06,7.05,7.06,183
20141201|2014-11-28 05:00,28,7.05,7.06,7.02,7.02,405
20141201|2014-11-28 05:30,28,7.04,7.05,7.04,7.05,43
20141201|2014-11-28 06:00,28,7.04,7.04,7.02,7.04,487
20141201|2014-11-28 06:30,28,7.04,7.05,7.04,7.05,184
20141201|2014-11-28 07:00,28,7.05,7.05,7,7.01,548
20141201|2014-11-28 07:30,28,7.01,7.01,6.99,7,507
20141201|2014-11-28 08:00,28,7,7,7,7,108
20141201|2014-11-28 08:30,28,7,7.02,6.99,7.02,160
20141201|2014-11-28 09:00,28,7.03,7.04,7.03,7.04,463
20141201|2014-11-28 09:30,28,7.04,7.04,7.02,7.04,212
20141201|2014-11-28 10:00,28,7.03,7.04,7.03,7.03,153
20141201|2014-11-28 10:30,28,7.03,7.05,7.03,7.05,919
20141201|2014-12-01 01:00,1,7.03,7.04,7.03,7.04,52
20141201|2014-12-01 01:30,1,7.02,7.02,6.97,7.01,707
20141201|2014-12-01 02:00,1,7.01,7.01,6.98,6.98,585
20141201|2014-12-01 02:30,1,6.98,6.98,6.93,6.96,1415
20141201|2014-12-01 03:00,1,6.96,6.97,6.96,6.96,119
20141201|2014-12-01 03:30,1,6.97,6.98,6.96,6.96,246
20141201|2014-12-01 04:00,1,6.97,6.97,6.96,6.97,740
20141201|2014-12-01 04:30,1,6.97,7,6.96,6.99,342
20141201|2014-12-01 05:00,1,6.99,7,6.98,7,926
20141201|2014-12-01 05:30,1,7,7.04,7,7.04,1094
20141201|2014-12-01 06:00,1,7.03,7.07,7.01,7.01,739
20141201|2014-12-01 06:30,1,7.01,7.01,7.01,7.01,26
20141201|2014-12-01 07:00,1,7.01,7.05,7.01,7.04,443
20141201|2014-12-01 07:30,1,7.04,7.09,7.04,7.09,1125
20141201|2014-12-01 08:00,1,7.09,7.1,7.05,7.05,656
20141201|2014-12-01 08:30,1,7.06,7.08,7.06,7.08,299
20141201|2014-12-01 09:00,1,7.08,7.08,7.07,7.07,35
20141201|2014-12-01 09:30,1,7.06,7.08,7.06,7.06,232
20141201|2014-12-01 10:00,1,7.06,7.07,7.06,7.07,296
20141201|2014-12-01 10:30,1,7.06,7.09,7.04,7.04,1738
20141201|2014-12-02 01:00,2,7.09,7.09,7.05,7.06,140
20141201|2014-12-02 01:30,2,7.07,7.07,7.05,7.05,451
20141201|2014-12-02 02:00,2,7.06,7.06,7.03,7.03,289
20141201|2014-12-02 02:30,2,7.04,7.07,7.04,7.07,153
20141201|2014-12-02 03:00,2,7.07,7.13,7.07,7.09,1229
20141201|2014-12-02 03:30,2,7.08,7.09,7.06,7.06,314
20141201|2014-12-02 04:00,2,7.07,7.07,7,7.02,1506
20141201|2014-12-02 04:30,2,7.03,7.04,6.98,7.03,862
20141201|2014-12-02 05:00,2,7.02,7.02,6.96,6.99,2432
20141201|2014-12-02 05:30,2,6.99,6.99,6.96,6.97,555
20141201|2014-12-02 06:00,2,6.97,7.02,6.97,7.02,539
20141201|2014-12-02 06:30,2,7.02,7.05,7,7.04,859
20141201|2014-12-02 07:00,2,7.04,7.04,7.02,7.02,120
20141201|2014-12-02 07:30,2,7.01,7.01,7,7,254
20141201|2014-12-02 08:00,2,7,7.01,6.99,7,52
20141201|2014-12-02 08:30,2,7,7,6.95,6.96,955
20141201|2014-12-02 09:00,2,6.97,6.98,6.96,6.98,138
20141201|2014-12-02 09:30,2,6.97,6.99,6.97,6.98,175
20141201|2014-12-02 10:00,2,6.99,7.01,6.98,6.98,840
20141201|2014-12-02 10:30,2,6.97,6.97,6.83,6.86,4999
20141201|2014-12-03 01:00,3,6.82,6.82,6.77,6.82,1871
20141201|2014-12-03 01:30,3,6.82,6.85,6.82,6.84,579
20141201|2014-12-03 02:00,3,6.84,6.87,6.84,6.85,1034
20141201|2014-12-03 02:30,3,6.84,6.87,6.82,6.87,549
20141201|2014-12-03 03:00,3,6.87,6.92,6.86,6.88,1534
20141201|2014-12-03 03:30,3,6.87,6.87,6.86,6.86,325
20141201|2014-12-03 04:00,3,6.86,6.86,6.77,6.84,2523
20141201|2014-12-03 04:30,3,6.83,6.85,6.82,6.85,523
20141201|2014-12-03 05:00,3,6.86,6.88,6.84,6.87,365
20141201|2014-12-03 05:30,3,6.88,6.88,6.86,6.87,183
20141201|2014-12-03 06:00,3,6.86,6.87,6.85,6.86,196
20141201|2014-12-03 06:30,3,6.85,6.86,6.85,6.86,204
20141201|2014-12-03 07:00,3,6.86,6.87,6.86,6.86,102
20141201|2014-12-03 07:30,3,6.86,6.87,6.85,6.87,190
20141201|2014-12-03 08:00,3,6.87,6.91,6.86,6.9,1026
20141201|2014-12-03 08:30,3,6.88,6.92,6.88,6.92,1057
20141201|2014-12-03 09:00,3,6.91,6.92,6.88,6.89,264
20141201|2014-12-03 09:30,3,6.9,6.9,6.88,6.89,346
20141201|2014-12-03 10:00,3,6.88,6.95,6.88,6.93,1050
20141201|2014-12-03 10:30,3,6.92,6.97,6.87,6.87,1393
20141201|2014-12-04 01:00,4,6.87,6.88,6.87,6.88,34
20141201|2014-12-04 01:30,4,6.89,6.89,6.84,6.84,515
20141201|2014-12-04 02:00,4,6.84,6.84,6.77,6.81,2015
20141201|2014-12-04 02:30,4,6.82,6.82,6.79,6.81,270
20141201|2014-12-04 03:00,4,6.81,6.83,6.81,6.83,119
20141201|2014-12-04 03:30,4,6.81,6.81,6.79,6.79,509
20141201|2014-12-04 04:00,4,6.79,6.81,6.76,6.81,781
20141201|2014-12-04 04:30,4,6.82,6.83,6.81,6.82,386
20141201|2014-12-04 05:00,4,6.82,6.83,6.8,6.82,574
20141201|2014-12-04 05:30,4,6.82,6.82,6.76,6.78,274
20141201|2014-12-04 06:00,4,6.77,6.79,6.77,6.77,137
20141201|2014-12-04 06:30,4,6.78,6.8,6.77,6.8,35
20141201|2014-12-04 07:00,4,6.81,6.81,6.78,6.78,148
20141201|2014-12-04 07:30,4,6.78,6.82,6.76,6.81,417
20141201|2014-12-04 08:00,4,6.81,6.81,6.76,6.79,417
20141201|2014-12-04 08:30,4,6.79,6.81,6.79,6.81,699
20141201|2014-12-04 09:00,4,6.81,6.82,6.81,6.82,441
20141201|2014-12-04 09:30,4,6.82,6.82,6.81,6.81,63
20141201|2014-12-04 10:00,4,6.81,6.86,6.81,6.86,687
20141201|2014-12-04 10:30,4,6.85,6.85,6.83,6.84,935
20141201|2014-12-05 01:00,5,6.83,6.85,6.77,6.78,379
20141201|2014-12-05 01:30,5,6.79,6.79,6.72,6.75,2501
20141201|2014-12-05 02:00,5,6.76,6.76,6.75,6.76,133
20141201|2014-12-05 02:30,5,6.75,6.76,6.72,6.74,591
20141201|2014-12-05 03:00,5,6.74,6.76,6.73,6.76,305
20141201|2014-12-05 03:30,5,6.76,6.76,6.7,6.71,729
20141201|2014-12-05 04:00,5,6.71,6.71,6.65,6.7,2411
20141201|2014-12-05 04:30,5,6.69,6.7,6.67,6.67,600
20141201|2014-12-05 05:00,5,6.68,6.7,6.67,6.69,267
20141201|2014-12-05 05:30,5,6.68,6.69,6.68,6.69,97
20141201|2014-12-05 06:00,5,6.7,6.71,6.7,6.7,250
20141201|2014-12-05 06:30,5,6.7,6.71,6.7,6.71,504
20141201|2014-12-05 07:00,5,6.71,6.74,6.71,6.73,821
20141201|2014-12-05 07:30,5,6.73,6.73,6.71,6.71,367
20141201|2014-12-05 08:00,5,6.71,6.71,6.71,6.71,10
20141201|2014-12-05 08:30,5,6.71,6.71,6.64,6.66,1668
20141201|2014-12-05 09:00,5,6.65,6.67,6.64,6.67,692
20141201|2014-12-05 09:30,5,6.67,6.68,6.65,6.68,596
20141201|2014-12-05 10:00,5,6.68,6.68,6.66,6.67,52
20141201|2014-12-05 10:30,5,6.67,6.67,6.65,6.66,478
20141201|2014-12-08 01:00,8,6.65,6.65,6.62,6.64,197
20141201|2014-12-08 01:30,8,6.63,6.65,6.63,6.63,237
20141201|2014-12-08 02:00,8,6.63,6.64,6.63,6.63,195
20141201|2014-12-08 02:30,8,6.63,6.63,6.58,6.59,1723
20141201|2014-12-08 03:00,8,6.6,6.6,6.58,6.58,461
20141201|2014-12-08 03:30,8,6.58,6.61,6.58,6.58,808
20141201|2014-12-08 04:00,8,6.59,6.64,6.59,6.63,751
20141201|2014-12-08 04:30,8,6.63,6.67,6.63,6.64,633
20141201|2014-12-08 05:00,8,6.64,6.64,6.64,6.64,128
20141201|2014-12-08 05:30,8,6.64,6.64,6.6,6.6,437
20141201|2014-12-08 06:00,8,6.6,6.62,6.59,6.6,495
20141201|2014-12-08 06:30,8,6.6,6.64,6.6,6.63,94
20141201|2014-12-08 07:00,8,6.64,6.65,6.62,6.64,311
20141201|2014-12-08 07:30,8,6.63,6.69,6.63,6.64,1040
20141201|2014-12-08 08:00,8,6.64,6.67,6.64,6.65,64
20141201|2014-12-08 08:30,8,6.66,6.66,6.64,6.66,168
20141201|2014-12-08 09:00,8,6.66,6.66,6.64,6.65,392
20141201|2014-12-08 09:30,8,6.66,6.66,6.66,6.66,93
20141201|2014-12-08 10:00,8,6.67,6.67,6.67,6.67,132
20141201|2014-12-08 10:30,8,6.67,6.67,6.65,6.66,496
20141201|2014-12-09 01:00,9,6.69,6.69,6.6,6.63,362
20141201|2014-12-09 01:30,9,6.63,6.64,6.61,6.63,453
20141201|2014-12-09 02:00,9,6.63,6.63,6.61,6.61,13
20141201|2014-12-09 02:30,9,6.62,6.63,6.58,6.59,722
20141201|2014-12-09 03:00,9,6.59,6.63,6.58,6.63,607
20141201|2014-12-09 03:30,9,6.61,6.62,6.6,6.6,242
20141201|2014-12-09 04:00,9,6.6,6.66,6.6,6.64,572
20141201|2014-12-09 04:30,9,6.64,6.65,6.64,6.65,115
20141201|2014-12-09 05:00,9,6.65,6.7,6.63,6.67,1828
20141201|2014-12-09 05:30,9,6.67,6.7,6.67,6.69,501
20141201|2014-12-09 06:00,9,6.68,6.68,6.68,6.68,107
20141201|2014-12-09 06:30,9,6.69,6.7,6.69,6.7,301
20141201|2014-12-09 07:00,9,6.7,6.74,6.7,6.72,1262
20141201|2014-12-09 07:30,9,6.73,6.73,6.72,6.73,186
20141201|2014-12-09 08:00,9,6.73,6.73,6.7,6.7,373
20141201|2014-12-09 08:30,9,6.7,6.72,6.7,6.7,362
20141201|2014-12-09 09:00,9,6.7,6.73,6.7,6.72,496
20141201|2014-12-09 09:30,9,6.72,6.72,6.69,6.69,288
20141201|2014-12-09 10:00,9,6.7,6.75,6.7,6.73,400
20141201|2014-12-09 10:30,9,6.73,6.75,6.72,6.74,673
20141201|2014-12-10 01:00,10,6.7,6.71,6.69,6.71,89
20141201|2014-12-10 01:30,10,6.71,6.8,6.71,6.8,901
20141201|2014-12-10 02:00,10,6.79,6.79,6.76,6.78,373
20141201|2014-12-10 02:30,10,6.77,6.78,6.73,6.73,467
20141201|2014-12-10 03:00,10,6.74,6.75,6.73,6.73,352
20141201|2014-12-10 03:30,10,6.73,6.74,6.72,6.72,671
20141201|2014-12-10 04:00,10,6.73,6.74,6.73,6.73,229
20141201|2014-12-10 04:30,10,6.73,6.76,6.73,6.76,675
20141201|2014-12-10 05:00,10,6.74,6.76,6.74,6.74,38
20141201|2014-12-10 05:30,10,6.73,6.74,6.73,6.73,121
20141201|2014-12-10 06:00,10,6.74,6.75,6.74,6.75,90
20141201|2014-12-10 06:30,10,6.75,6.75,6.73,6.74,282
20141201|2014-12-10 07:00,10,6.74,6.74,6.72,6.72,264
20141201|2014-12-10 07:30,10,6.72,6.73,6.71,6.71,134
20141201|2014-12-10 08:00,10,6.72,6.72,6.67,6.68,604
20141201|2014-12-10 08:30,10,6.68,6.68,6.64,6.65,761
20141201|2014-12-10 09:00,10,6.65,6.66,6.65,6.66,123
20141201|2014-12-10 09:30,10,6.66,6.66,6.45,6.51,3415
20141201|2014-12-10 10:00,10,6.51,6.55,6.5,6.54,1314
20141201|2014-12-10 10:30,10,6.54,6.64,6.49,6.63,2703
20141201|2014-12-11 01:00,11,6.51,6.61,6.51,6.59,268
20141201|2014-12-11 01:30,11,6.59,6.62,6.59,6.62,128
20141201|2014-12-11 02:00,11,6.63,6.65,6.62,6.62,599
20141201|2014-12-11 02:30,11,6.61,6.63,6.6,6.63,282
20141201|2014-12-11 03:00,11,6.63,6.64,6.63,6.63,122
20141201|2014-12-11 03:30,11,6.63,6.64,6.62,6.64,375
20141201|2014-12-11 04:00,11,6.64,6.67,6.64,6.66,918
20141201|2014-12-11 04:30,11,6.66,6.66,6.64,6.64,177
20141201|2014-12-11 05:00,11,6.64,6.64,6.62,6.62,394
20141201|2014-12-11 05:30,11,6.62,6.65,6.56,6.65,1620
20141201|2014-12-11 06:00,11,6.65,6.65,6.65,6.65,9
20141201|2014-12-11 06:30,11,6.65,6.66,6.65,6.65,407
20141201|2014-12-11 07:00,11,6.65,6.65,6.64,6.64,98
20141201|2014-12-11 07:30,11,6.63,6.64,6.62,6.63,33
20141201|2014-12-11 08:00,11,6.64,6.64,6.63,6.64,258
20141201|2014-12-11 08:30,11,6.64,6.65,6.63,6.63,189
20141201|2014-12-11 09:00,11,6.64,6.64,6.63,6.64,41
20141201|2014-12-11 09:30,11,6.63,6.67,6.63,6.67,668
20141201|2014-12-11 10:00,11,6.66,6.67,6.64,6.67,82
20141201|2014-12-11 10:30,11,6.68,6.76,6.68,6.76,869
20141201|2014-12-12 01:00,12,6.71,6.71,6.71,6.71,5
20141201|2014-12-12 01:30,12,6.7,6.7,6.68,6.69,189
20141201|2014-12-12 02:00,12,6.71,6.71,6.56,6.68,845
20141201|2014-12-12 02:30,12,6.65,6.69,6.64,6.66,155
20141201|2014-12-12 03:30,12,6.68,6.72,6.68,6.69,373
20141201|2014-12-12 04:00,12,6.67,6.68,6.65,6.68,1033
20141201|2014-12-12 04:30,12,6.68,6.68,6.66,6.66,31
20141201|2014-12-12 05:00,12,6.67,6.67,6.66,6.67,167
20141201|2014-12-12 05:30,12,6.66,6.67,6.66,6.66,30
20141201|2014-12-12 06:00,12,6.67,6.67,6.67,6.67,26
20141201|2014-12-12 06:30,12,6.68,6.68,6.65,6.65,136
20141201|2014-12-12 07:00,12,6.65,6.66,6.61,6.62,542
20141201|2014-12-12 07:30,12,6.63,6.64,6.61,6.64,126
20141201|2014-12-12 08:00,12,6.65,6.65,6.63,6.65,81
20141201|2014-12-12 08:30,12,6.63,6.63,6.62,6.62,59
20141201|2014-12-12 09:00,12,6.62,6.62,6.61,6.61,125
20141201|2014-12-12 09:30,12,6.6,6.64,6.58,6.61,220
20141201|2014-12-12 10:00,12,6.63,6.63,6.61,6.63,16
20141201|2014-12-12 10:30,12,6.61,6.67,6.61,6.67,343
20141201|2014-12-15 01:30,15,6.64,6.64,6.63,6.63,42
20141201|2014-12-15 02:00,15,6.63,6.63,6.58,6.61,122
20141201|2014-12-15 02:30,15,6.61,6.62,6.59,6.6,186
20141201|2014-12-15 03:00,15,6.6,6.62,6.6,6.62,179
20141201|2014-12-15 03:30,15,6.63,6.63,6.6,6.61,554
20141201|2014-12-15 04:00,15,6.61,6.65,6.61,6.65,69
20141201|2014-12-15 04:30,15,6.66,6.69,6.66,6.68,302
20141201|2014-12-15 05:00,15,6.67,6.67,6.65,6.65,38
20141201|2014-12-15 05:30,15,6.65,6.65,6.65,6.65,73
20141201|2014-12-15 06:00,15,6.66,6.66,6.66,6.66,15
20141201|2014-12-15 06:30,15,6.66,6.67,6.65,6.67,106
20141201|2014-12-15 07:00,15,6.69,6.69,6.69,6.69,15
20141201|2014-12-15 07:30,15,6.69,6.72,6.69,6.72,208
20141201|2014-12-15 08:00,15,6.72,6.73,6.72,6.73,99
20141201|2014-12-15 08:30,15,6.73,6.73,6.7,6.7,86
20141201|2014-12-15 09:00,15,6.73,6.76,6.73,6.75,321
20141201|2014-12-15 09:30,15,6.74,6.75,6.74,6.75,163
20141201|2014-12-15 10:00,15,6.75,6.82,6.75,6.8,447
20141201|2014-12-15 10:30,15,6.79,6.89,6.79,6.88,356
20150101|2014-12-16 02:30,16,6.95,6.95,6.95,6.95,10
20150101|2014-12-16 03:00,16,6.93,6.93,6.93,6.93,35
20150101|2014-12-16 03:30,16,6.93,6.93,6.93,6.93,51
20150101|2014-12-16 04:00,16,6.93,6.93,6.93,6.93,24
20150101|2014-12-16 04:30,16,6.93,6.93,6.93,6.93,1
20150101|2014-12-16 08:30,16,6.85,6.85,6.85,6.85,26
20150101|2014-12-17 01:30,17,6.98,6.98,6.98,6.98,1
20150101|2014-12-17 05:30,17,6.99,6.99,6.98,6.98,29
20150101|2014-12-17 08:30,17,6.95,6.95,6.95,6.95,12
20150101|2014-12-18 03:30,18,7,7,7,7,3
20150101|2014-12-19 04:30,19,7.08,7.08,7.08,7.08,5
20150101|2014-12-19 05:30,19,7.06,7.06,7.06,7.06,4
20150101|2014-12-19 07:30,19,7.04,7.04,7.04,7.04,20
20150101|2014-12-19 08:30,19,7.04,7.04,7.04,7.04,15
20150101|2014-12-22 03:00,22,7.08,7.08,7.08,7.08,10
20150101|2014-12-22 06:30,22,7.08,7.08,7.08,7.08,3
20150101|2014-12-22 07:00,22,7.09,7.09,7.09,7.09,1
20150101|2014-12-22 07:30,22,7.1,7.1,7.1,7.1,9
20150101|2014-12-22 10:00,22,7.08,7.08,7.08,7.08,7
20150101|2014-12-29 04:00,29,7.17,7.17,7.17,7.17,3
20150101|2014-12-29 07:00,29,7.25,7.25,7.25,7.25,7
20150101|2014-12-30 06:30,30,7.25,7.26,7.25,7.26,5
20150101|2014-12-30 10:30,30,7.18,7.18,7.18,7.18,2
20150101|2015-01-05 08:30,5,6.92,6.92,6.92,6.92,27
20150101|2015-01-05 10:30,5,6.9,6.9,6.9,6.9,60
20150101|2015-01-06 03:30,6,6.8,6.8,6.8,6.8,7
20150101|2015-01-06 04:00,6,6.84,6.84,6.84,6.84,3
20150101|2015-01-06 04:30,6,6.82,6.82,6.82,6.82,10
20150101|2015-01-06 07:00,6,6.7,6.7,6.7,6.7,60
20150101|2015-01-06 10:30,6,6.78,6.78,6.78,6.78,10
20150101|2015-01-07 07:00,7,6.71,6.71,6.71,6.71,5
20150101|2015-01-07 08:00,7,6.66,6.67,6.66,6.67,2
20150101|2015-01-07 08:30,7,6.66,6.66,6.66,6.66,1
20150101|2015-01-08 04:00,8,6.7,6.7,6.7,6.7,8
20150101|2015-01-09 03:30,9,6.71,6.71,6.71,6.71,1
20150101|2015-01-12 08:30,12,6.65,6.65,6.63,6.63,40
20150101|2015-01-13 05:00,13,6.86,6.86,6.86,6.86,10
20150101|2015-01-13 09:30,13,7.06,7.31,7.06,7.31,27
20150101|2015-01-13 10:00,13,7.3,7.3,7.3,7.3,10
20150101|2015-01-14 08:00,14,7.2,7.2,7.2,7.2,15
20150101|2015-01-14 09:30,14,7.23,7.23,7.23,7.23,2
20150101|2015-01-15 01:30,15,7.17,7.17,7.17,7.17,4
20150101|2015-01-15 03:30,15,7.11,7.11,7.11,7.11,2
20150101|2015-01-15 04:30,15,7.07,7.07,7.07,7.07,4
20150101|2015-01-16 01:30,16,7.13,7.13,7.13,7.13,5
20150101|2015-01-16 06:30,16,7.12,7.12,7.11,7.11,76
20150101|2015-01-19 02:30,19,7.07,7.07,7.07,7.07,12
20150101|2015-01-19 03:00,19,7.07,7.07,7.03,7.03,14
20150101|2015-01-19 03:30,19,7.04,7.05,7.04,7.05,58
20150101|2015-01-19 04:00,19,7.1,7.1,7.1,7.1,6
20150101|2015-01-19 07:00,19,7.22,7.22,7.22,7.22,10
20150101|2015-01-19 07:30,19,7.22,7.22,7.22,7.22,1
20150101|2015-01-20 07:00,20,7.1,7.1,7.1,7.1,100
20150101|2015-01-21 04:30,21,7.3,7.3,7.3,7.3,56
20150101|2015-01-21 08:00,21,7.34,7.34,7.34,7.34,10
20150101|2015-01-22 03:00,22,7.34,7.34,7,7,111
20150101|2015-01-22 06:00,22,7.08,7.08,7.08,7.08,15
20150101|2015-01-22 08:00,22,7.06,7.06,7,7,180
20150101|2015-01-22 08:30,22,6.92,6.92,6.91,6.91,18
20150101|2015-01-22 09:30,22,6.79,6.79,6.79,6.79,10
20150101|2015-01-22 10:00,22,6.82,6.82,6.77,6.77,19
20150101|2015-01-23 02:30,23,6.91,6.92,6.91,6.92,7
20150101|2015-01-23 04:00,23,6.81,6.84,6.81,6.84,30
20150101|2015-01-23 05:30,23,6.8,6.8,6.8,6.8,25
20150101|2015-01-23 08:00,23,6.84,6.84,6.84,6.84,30
20150101|2015-01-23 09:00,23,6.82,6.82,6.82,6.82,20
20150101|2015-01-23 09:30,23,6.8,6.8,6.8,6.8,10
20150101|2015-01-23 10:30,23,6.8,6.8,6.8,6.8,1
20150101|2015-01-26 01:30,26,6.82,6.82,6.82,6.82,1
20150101|2015-01-26 08:30,26,6.79,6.79,6.77,6.77,3
20150201|2015-01-02 06:00,2,7.13,7.13,7.13,7.13,12
20150201|2015-01-06 03:30,6,6.92,6.92,6.92,6.92,90
20150201|2015-01-27 08:00,27,6.83,6.83,6.83,6.83,50
20150201|2015-01-28 07:00,28,6.81,6.81,6.81,6.81,25
20150201|2015-01-28 07:30,28,6.81,6.81,6.81,6.81,25
20150201|2015-01-29 03:30,29,6.95,6.95,6.95,6.95,1
20150201|2015-01-29 09:30,29,7.07,7.09,7.07,7.09,13
20150201|2015-01-30 03:30,30,6.97,6.97,6.97,6.97,8
20150201|2015-01-30 08:00,30,7.05,7.05,7.05,7.05,75
20150201|2015-01-30 08:30,30,7.06,7.09,7.06,7.09,20
20150201|2015-02-02 08:30,2,7.08,7.11,7.08,7.11,26
20150201|2015-02-02 10:00,2,7.11,7.11,7.11,7.11,2
20150201|2015-02-02 10:30,2,7.12,7.12,7.12,7.12,3
20150201|2015-02-03 03:30,3,7.09,7.09,7.09,7.09,30
20150201|2015-02-03 09:00,3,7.09,7.09,7.09,7.09,10
20150201|2015-02-03 10:30,3,7.08,7.08,7.08,7.08,100
20150201|2015-02-04 03:30,4,6.99,6.99,6.98,6.98,11
20150201|2015-02-04 04:00,4,6.99,6.99,6.99,6.99,1
20150201|2015-02-04 08:00,4,6.95,6.95,6.85,6.85,20
20150201|2015-02-05 04:30,5,6.92,6.92,6.92,6.92,34
20150201|2015-02-05 06:30,5,6.94,6.94,6.94,6.94,7
20150201|2015-02-06 04:00,6,6.93,6.93,6.93,6.93,11
20150201|2015-02-06 05:00,6,6.92,6.92,6.92,6.92,5
20150201|2015-02-06 08:00,6,6.9,6.9,6.9,6.9,1
20150201|2015-02-06 09:00,6,6.88,6.88,6.88,6.88,3
20150201|2015-02-09 02:30,9,6.87,6.87,6.87,6.87,6
20150201|2015-02-09 03:30,9,6.88,6.88,6.88,6.88,25
20150201|2015-02-09 04:00,9,6.87,6.87,6.81,6.84,22
20150201|2015-02-09 04:30,9,6.84,6.84,6.84,6.84,1
20150201|2015-02-09 05:00,9,6.84,6.84,6.84,6.84,1
20150201|2015-02-09 07:30,9,6.88,6.88,6.88,6.88,26
20150201|2015-02-10 02:30,10,6.89,6.89,6.86,6.86,3
20150201|2015-02-10 03:00,10,6.86,6.86,6.86,6.86,20
20150201|2015-02-10 03:30,10,6.87,6.87,6.87,6.87,50
20150201|2015-02-10 04:00,10,6.87,6.87,6.87,6.87,5
20150201|2015-02-10 07:30,10,7.06,7.06,7.06,7.06,4
20150201|2015-02-11 03:00,11,7.19,7.19,7.16,7.16,61
20150201|2015-02-12 05:00,12,7.33,7.33,7.33,7.33,1
20150201|2015-02-12 05:30,12,7.16,7.2,7.16,7.2,26
20150201|2015-02-12 06:30,12,7.22,7.28,7.22,7.28,225
20150201|2015-02-12 09:00,12,7.39,7.39,7.39,7.39,40
20150201|2015-02-12 09:30,12,7.39,7.39,7.39,7.39,60
20150201|2015-02-13 02:00,13,7.36,7.36,7.36,7.36,30
20150201|2015-02-13 02:30,13,7.36,7.36,7.36,7.36,1
20150201|2015-02-13 04:00,13,7.33,7.33,7.33,7.33,15
20150201|2015-02-13 07:00,13,7.47,7.57,7.47,7.56,131
20150201|2015-02-13 07:30,13,7.57,7.57,7.51,7.52,128
20150201|2015-02-13 08:00,13,7.52,7.58,7.52,7.58,24
20150201|2015-02-13 08:30,13,7.55,7.59,7.55,7.59,42
20150201|2015-02-13 09:00,13,7.55,7.57,7.55,7.57,5
20150201|2015-02-13 09:30,13,7.57,7.57,7.57,7.57,1
20150201|2015-02-16 02:00,16,7.59,7.59,7.59,7.59,3
20150201|2015-02-16 04:00,16,7.79,7.79,7.79,7.79,100
20150201|2015-02-16 09:00,16,7.74,7.75,7.74,7.75,28
20150201|2015-02-16 09:30,16,7.69,7.69,7.69,7.69,10
20150201|2015-02-17 04:00,17,7.6,7.6,7.6,7.6,16
20150201|2015-02-17 08:30,17,7.47,7.47,7.47,7.47,20
20150201|2015-02-18 04:00,18,7.45,7.45,7.4,7.4,26
20150201|2015-02-18 05:00,18,7.36,7.36,7.36,7.36,20
20150201|2015-02-18 07:00,18,7.49,7.49,7.49,7.49,1
20150201|2015-02-18 08:00,18,7.52,7.52,7.5,7.5,55
20150201|2015-02-18 09:00,18,7.56,7.56,7.55,7.55,8
20150201|2015-02-19 03:00,19,7.39,7.39,7.39,7.39,21
20150201|2015-02-19 05:00,19,7.4,7.4,7.4,7.4,10
20150201|2015-02-19 07:30,19,7.35,7.35,7.35,7.35,1
20150201|2015-02-19 10:30,19,7.36,7.36,7.36,7.36,25
20150201|2015-02-20 01:00,20,7.36,7.36,7.36,7.36,260
20150201|2015-02-20 01:30,20,7.38,7.38,7.37,7.37,45
20150201|2015-02-20 04:30,20,7.3,7.3,7.3,7.3,4
20150201|2015-02-20 05:00,20,7.3,7.3,7.3,7.3,30
20150201|2015-02-23 03:00,23,7.2,7.2,7.19,7.19,75
20150201|2015-02-23 04:30,23,7.29,7.29,7.29,7.29,5
20150201|2015-02-23 06:00,23,7.53,7.53,7.53,7.53,6
20150201|2015-02-23 08:00,23,7.67,7.7,7.67,7.7,16
20150201|2015-02-23 08:30,23,7.74,7.74,7.67,7.67,7
20150201|2015-02-23 10:00,23,7.69,7.69,7.69,7.69,25
20150301|2014-01-15 07:30,15,4.93,4.93,4.93,4.93,5
20150301|2014-01-15 10:00,15,4.9,4.9,4.9,4.9,5
20150301|2014-01-16 01:30,16,5.05,5.05,5.05,5.05,5
20150301|2014-01-16 10:30,16,5.18,5.18,5.17,5.17,10
20150301|2014-01-20 09:30,20,5.04,5.04,5.02,5.02,10
20150301|2014-01-20 10:00,20,5.02,5.02,5.02,5.02,1
20150301|2014-01-21 02:30,21,4.99,4.99,4.99,4.99,5
20150301|2014-01-23 03:00,23,5.14,5.14,5.1,5.1,7
20150301|2014-01-23 10:30,23,5.14,5.14,5.14,5.14,20
20150301|2014-01-24 03:30,24,5.05,5.05,5.05,5.05,5
20150301|2014-01-27 04:30,27,5.51,5.51,5.51,5.51,2
20150301|2014-01-31 03:00,31,5.83,5.83,5.81,5.81,28
20150301|2014-01-31 03:30,31,5.81,5.81,5.81,5.81,27
20150301|2014-01-31 04:00,31,5.78,5.79,5.67,5.67,20
20150301|2014-01-31 06:30,31,5.68,5.68,5.68,5.68,1
20150301|2014-02-03 04:30,3,5.63,5.63,5.63,5.63,2
20150301|2014-02-03 07:30,3,5.67,5.67,5.67,5.67,1
20150301|2014-02-03 08:00,3,5.9,5.9,5.9,5.9,2
20150301|2014-02-03 09:00,3,5.9,5.93,5.9,5.93,3
20150301|2014-02-03 10:00,3,5.91,5.92,5.91,5.92,6
20150301|2014-02-03 10:30,3,5.91,5.91,5.91,5.91,2
20150301|2014-02-05 02:00,5,5.99,5.99,5.96,5.97,134
20150301|2014-02-05 05:00,5,6.11,6.11,6.11,6.11,5
20150301|2014-02-11 08:00,11,6.47,6.47,6.37,6.37,11
20150301|2014-02-11 08:30,11,6.35,6.35,6.32,6.34,11
20150301|2014-03-12 02:30,12,6.96,7,6.96,6.98,91
20150301|2014-03-12 05:00,12,6.87,6.87,6.87,6.87,5
20150301|2014-03-12 07:30,12,6.61,6.61,6.61,6.61,1
20150301|2014-03-12 11:30,12,6.65,6.65,6.65,6.65,5
20150301|2014-03-17 04:30,17,6.27,6.27,6.27,6.27,8
20150301|2014-03-27 02:30,27,5.85,5.85,5.7,5.7,7
20150301|2014-03-27 03:00,27,5.56,5.56,5.56,5.56,5
20150301|2014-03-27 04:30,27,5.56,5.56,5.56,5.56,3
20150301|2014-03-27 07:00,27,5.33,5.33,5.33,5.33,3
20150301|2014-03-27 08:00,27,5.3,5.3,5.3,5.3,10
20150301|2014-03-28 03:00,28,5.22,5.22,5.22,5.22,10
20150301|2014-03-31 02:30,31,4.15,4.15,4.15,4.15,2
20150301|2014-04-01 02:30,1,4.9,4.9,4.9,4.9,5
20150301|2014-04-02 06:00,2,4.8,4.8,4.8,4.8,10
20150301|2014-04-02 06:30,2,4.8,4.85,4.8,4.85,6
20150301|2014-04-02 07:30,2,4.8,4.8,4.8,4.8,9
20150301|2014-04-03 02:30,3,4.75,4.75,4.75,4.75,2
20150301|2014-04-03 03:00,3,4.7,4.7,4.7,4.7,2
20150301|2014-04-03 03:30,3,4.72,4.72,4.72,4.72,9
20150301|2014-04-03 04:00,3,4.72,4.72,4.72,4.72,1
20150301|2014-04-04 07:30,4,4.75,4.75,4.75,4.75,1
20150301|2014-04-08 05:30,8,5.1,5.1,5.1,5.1,11
20150301|2014-04-08 09:30,8,5.02,5.02,5.02,5.02,2
20150301|2014-04-08 10:30,8,4.94,4.95,4.94,4.94,3
20150301|2014-04-09 10:30,9,4.99,4.99,4.99,4.99,30
20150301|2014-04-16 04:00,16,5.63,5.63,5.63,5.63,5
20150301|2014-04-16 07:00,16,5.62,5.62,5.61,5.61,10
20150301|2014-04-16 08:00,16,5.57,5.57,5.57,5.57,5
20150301|2014-04-24 02:00,24,5.93,5.93,5.93,5.93,27
20150301|2014-04-24 02:30,24,5.92,5.92,5.92,5.92,10
20150301|2014-04-24 03:30,24,5.91,5.91,5.91,5.91,13
20150301|2014-04-24 04:00,24,5.9,5.9,5.9,5.9,10
20150301|2014-04-24 06:30,24,5.8,5.8,5.8,5.8,15
20150301|2014-04-24 07:30,24,5.88,5.88,5.83,5.83,8
20150301|2014-04-24 08:00,24,5.83,5.83,5.83,5.83,1
20150301|2014-04-24 08:30,24,5.82,5.82,5.82,5.82,1
20150301|2014-04-25 02:00,25,5.84,5.84,5.81,5.81,18
20150301|2014-04-25 02:30,25,5.8,5.8,5.79,5.79,4
20150301|2014-04-25 03:00,25,5.63,5.63,5.63,5.63,100
20150301|2014-04-25 04:00,25,5.6,5.6,5.6,5.6,50
20150301|2014-04-25 04:30,25,5.45,5.45,5.45,5.45,50
20150301|2014-04-25 08:30,25,5.47,5.47,5.47,5.47,5
20150301|2014-04-25 09:00,25,5.4,5.4,5.4,5.4,5
20150301|2014-04-25 09:30,25,5.48,5.48,5.41,5.41,3
20150301|2014-04-25 10:00,25,5.35,5.35,5.35,5.35,50
20150301|2014-04-28 04:00,28,5.3,5.3,5.25,5.25,28
20150301|2014-04-28 04:30,28,5.2,5.2,5.15,5.15,6
20150301|2014-04-28 05:30,28,5.17,5.17,5.16,5.16,2
20150301|2014-04-30 06:30,30,5.51,5.51,5.51,5.51,3
20150301|2014-04-30 08:30,30,5.4,5.4,5.4,5.4,3
20150301|2014-05-01 09:30,1,5.48,5.48,5.47,5.48,3
20150301|2014-05-02 04:00,2,5.39,5.39,5.35,5.35,8
20150301|2014-05-02 05:00,2,5.25,5.25,5.25,5.25,2
20150301|2014-05-02 06:00,2,5.23,5.23,5.23,5.23,30
20150301|2014-05-02 07:30,2,5.35,5.35,5.35,5.35,1
20150301|2014-05-05 07:00,5,5.33,5.35,5.33,5.35,2
20150301|2014-05-05 10:00,5,5.3,5.3,5.3,5.3,3
20150301|2014-05-06 09:00,6,5.38,5.38,5.38,5.38,1
20150301|2014-05-06 09:30,6,5.33,5.33,5.33,5.33,25
20150301|2014-05-07 03:00,7,5.32,5.32,5.32,5.32,25
20150301|2014-05-07 07:30,7,5.32,5.32,5.32,5.32,25
20150301|2014-05-07 08:00,7,5.27,5.27,5.21,5.21,35
20150301|2014-05-07 08:30,7,5.19,5.19,5.19,5.19,3
20150301|2014-05-07 10:00,7,5.22,5.22,5.22,5.22,1
20150301|2014-05-08 02:30,8,5.23,5.23,5.23,5.23,1
20150301|2014-05-08 03:30,8,5.23,5.23,5.22,5.22,2
20150301|2014-05-08 04:00,8,5.2,5.2,5.2,5.2,42
20150301|2014-05-08 09:30,8,5.25,5.25,5.25,5.25,1
20150301|2014-05-09 02:30,9,5.25,5.25,5.25,5.25,10
20150301|2014-05-09 03:00,9,5.26,5.26,5.26,5.26,10
20150301|2014-05-09 04:00,9,5.2,5.21,5.2,5.21,3
20150301|2014-05-09 09:30,9,5.31,5.31,5.31,5.31,1
20150301|2014-05-12 04:30,12,5.35,5.35,5.35,5.35,25
20150301|2014-05-12 05:30,12,5.4,5.4,5.4,5.4,1
20150301|2014-05-12 06:00,12,5.4,5.4,5.4,5.4,2
20150301|2014-05-12 09:00,12,5.38,5.38,5.38,5.38,1
20150301|2014-05-12 10:00,12,5.4,5.4,5.4,5.4,2
20150301|2014-05-13 02:30,13,5.45,5.45,5.45,5.45,2
20150301|2014-05-13 05:00,13,5.45,5.46,5.45,5.46,3
20150301|2014-05-13 05:30,13,5.45,5.45,5.45,5.45,21
20150301|2014-05-13 06:30,13,5.4,5.4,5.4,5.4,1
20150301|2014-05-14 02:00,14,5.31,5.31,5.31,5.31,35
20150301|2014-05-14 03:30,14,5.35,5.35,5.35,5.35,8
20150301|2014-05-14 04:00,14,5.35,5.35,5.35,5.35,17
20150301|2014-05-14 05:00,14,5.34,5.34,5.34,5.34,1
20150301|2014-05-14 06:30,14,5.34,5.34,5.34,5.34,1
20150301|2014-05-14 10:30,14,5.28,5.28,5.24,5.24,4
20150301|2014-05-15 01:00,15,5.18,5.18,4.99,4.99,50
20150301|2014-05-15 01:30,15,4.87,4.87,4.87,4.87,25
20150301|2014-05-15 03:30,15,4.91,4.92,4.86,4.86,16
20150301|2014-05-15 06:30,15,4.86,4.86,4.86,4.86,2
20150301|2014-05-16 01:30,16,4.83,4.83,4.83,4.83,1
20150301|2014-05-16 02:00,16,4.81,4.81,4.81,4.81,1
20150301|2014-05-16 07:30,16,4.92,4.92,4.92,4.92,20
20150301|2014-05-19 03:00,19,4.78,4.78,4.75,4.75,50
20150301|2014-05-19 04:00,19,4.72,4.72,4.72,4.72,50
20150301|2014-05-20 03:30,20,4.7,4.7,4.69,4.69,28
20150301|2014-05-20 05:30,20,4.72,4.72,4.72,4.72,20
20150301|2014-05-22 08:00,22,5.23,5.23,5.23,5.23,34
20150301|2014-05-23 06:30,23,5.22,5.22,5.22,5.22,1
20150301|2014-05-23 07:00,23,5.21,5.21,5.21,5.21,10
20150301|2014-05-26 03:00,26,5.13,5.13,5.13,5.13,5
20150301|2014-05-27 02:30,27,5.17,5.17,5.17,5.17,12
20150301|2014-05-27 03:00,27,5.17,5.17,5.17,5.17,13
20150301|2014-05-27 03:30,27,5.16,5.16,5.16,5.16,59
20150301|2014-05-27 06:00,27,5.26,5.26,5.26,5.26,7
20150301|2014-05-28 03:30,28,5.3,5.3,5.3,5.3,101
20150301|2014-05-29 06:00,29,5.32,5.32,5.32,5.32,20
20150301|2014-05-29 09:00,29,5.27,5.27,5.27,5.27,5
20150301|2014-05-29 09:30,29,5.26,5.26,5.26,5.26,1
20150301|2014-05-29 10:30,29,5.29,5.29,5.29,5.29,1
20150301|2014-05-30 05:00,30,5.24,5.24,5.24,5.24,10
20150301|2014-06-03 04:00,3,5.36,5.36,5.36,5.36,19
20150301|2014-06-03 05:00,3,5.42,5.43,5.42,5.43,21
20150301|2014-06-04 06:30,4,5.49,5.5,5.49,5.5,55
20150301|2014-06-05 02:30,5,5.6,5.6,5.6,5.6,1
20150301|2014-06-06 05:00,6,5.5,5.5,5.5,5.5,5
20150301|2014-06-06 06:00,6,5.51,5.51,5.51,5.51,22
20150301|2014-06-11 05:30,11,5.55,5.55,5.5,5.5,10
20150301|2014-06-11 06:00,11,5.53,5.53,5.48,5.5,12
20150301|2014-06-11 06:30,11,5.53,5.54,5.53,5.54,2
20150301|2014-06-11 07:00,11,5.55,5.57,5.55,5.57,3
20150301|2014-06-11 08:30,11,5.58,5.59,5.58,5.59,2
20150301|2014-06-11 09:00,11,5.55,5.58,5.55,5.58,27
20150301|2014-06-11 10:30,11,5.46,5.46,5.45,5.45,30
20150301|2014-06-12 06:30,12,5.48,5.48,5.48,5.48,20
20150301|2014-06-12 07:30,12,5.56,5.59,5.56,5.59,3
20150301|2014-06-12 08:00,12,5.61,5.61,5.61,5.61,1
20150301|2014-06-12 09:00,12,5.63,5.63,5.63,5.63,1
20150301|2014-06-13 05:00,13,5.71,5.71,5.71,5.71,20
20150301|2014-06-13 05:30,13,5.74,5.74,5.74,5.74,15
20150301|2014-06-16 02:30,16,5.75,5.75,5.75,5.75,25
20150301|2014-06-17 02:30,17,5.69,5.69,5.69,5.69,25
20150301|2014-06-17 03:00,17,5.65,5.65,5.65,5.65,8
20150301|2014-06-17 03:30,17,5.65,5.65,5.65,5.65,2
20150301|2014-06-18 02:30,18,5.85,5.85,5.85,5.85,47
20150301|2014-06-18 09:00,18,5.75,5.75,5.75,5.75,25
20150301|2014-06-18 10:30,18,5.75,5.75,5.75,5.75,25
20150301|2014-06-20 02:30,20,5.64,5.64,5.64,5.64,15
20150301|2014-06-23 04:30,23,5.79,5.79,5.79,5.79,2
20150301|2014-06-23 07:00,23,5.82,5.82,5.82,5.82,15
20150301|2014-06-24 10:30,24,5.85,5.85,5.85,5.85,25
20150301|2014-06-25 07:00,25,5.85,5.85,5.85,5.85,25
20150301|2014-06-25 07:30,25,5.82,5.82,5.82,5.82,25
20150301|2014-06-25 08:00,25,5.78,5.78,5.78,5.78,25
20150301|2014-06-26 02:30,26,5.85,5.85,5.85,5.85,20
20150301|2014-06-26 03:00,26,5.85,5.85,5.85,5.85,24
20150301|2014-06-26 03:30,26,5.86,5.86,5.86,5.86,1
20150301|2014-06-26 06:30,26,5.84,5.84,5.84,5.84,15
20150301|2014-06-27 03:00,27,5.82,5.82,5.82,5.82,25
20150301|2014-06-27 04:30,27,5.79,5.79,5.78,5.78,45
20150301|2014-06-27 07:00,27,5.81,5.81,5.81,5.81,20
20150301|2014-06-27 07:30,27,5.82,5.82,5.82,5.82,20
20150301|2014-07-01 03:00,1,5.88,5.88,5.88,5.88,25
20150301|2014-07-02 02:00,2,6.1,6.1,6.1,6.1,25
20150301|2014-07-02 02:30,2,6.09,6.09,6.09,6.09,16
20150301|2014-07-02 04:30,2,6.07,6.07,6.05,6.05,103
20150301|2014-07-03 02:00,3,6.1,6.1,6.1,6.1,25
20150301|2014-07-03 04:00,3,6.06,6.06,6.06,6.06,25
20150301|2014-07-03 06:00,3,6.11,6.11,6.11,6.11,30
20150301|2014-07-03 08:30,3,6.02,6.02,6.02,6.02,25
20150301|2014-07-04 04:00,4,5.96,5.96,5.88,5.9,44
20150301|2014-07-04 08:30,4,5.8,5.8,5.8,5.8,25
20150301|2014-07-07 01:30,7,5.6,5.6,5.53,5.53,55
20150301|2014-07-07 02:00,7,5.55,5.55,5.55,5.55,25
20150301|2014-07-07 04:00,7,5.6,5.61,5.6,5.61,25
20150301|2014-07-07 05:00,7,5.59,5.59,5.59,5.59,20
20150301|2014-07-07 05:30,7,5.61,5.61,5.61,5.61,8
20150301|2014-07-08 02:30,8,5.65,5.65,5.65,5.65,5
20150301|2014-07-08 04:00,8,5.7,5.7,5.7,5.7,25
20150301|2014-07-10 04:00,10,5.81,5.82,5.81,5.82,35
20150301|2014-07-10 07:00,10,5.84,5.84,5.84,5.84,1
20150301|2014-07-11 02:30,11,5.77,5.77,5.77,5.77,10
20150301|2014-07-11 03:30,11,5.75,5.75,5.75,5.75,5
20150301|2014-07-11 04:00,11,5.73,5.76,5.73,5.75,32
20150301|2014-07-11 04:30,11,5.72,5.74,5.72,5.74,12
20150301|2014-07-11 07:30,11,5.79,5.79,5.79,5.79,1
20150301|2014-07-11 08:30,11,5.78,5.79,5.78,5.79,3
20150301|2014-07-11 09:00,11,5.8,5.81,5.8,5.81,2
20150301|2014-07-11 09:30,11,5.84,5.84,5.84,5.84,1
20150301|2014-07-11 10:30,11,5.81,5.81,5.81,5.81,1
20150301|2014-07-14 04:00,14,5.8,5.8,5.8,5.8,10
20150301|2014-07-14 06:30,14,5.8,5.8,5.8,5.8,25
20150301|2014-07-14 07:00,14,5.81,5.81,5.81,5.81,25
20150301|2014-07-15 03:30,15,5.96,5.96,5.96,5.96,5
20150301|2014-07-15 04:00,15,5.98,5.98,5.98,5.98,31
20150301|2014-07-15 04:30,15,6.02,6.02,6.02,6.02,5
20150301|2014-07-16 04:00,16,5.98,5.98,5.98,5.98,1
20150301|2014-07-16 06:00,16,6.08,6.08,6.08,6.08,22
20150301|2014-07-17 03:00,17,6.13,6.14,6.13,6.13,17
20150301|2014-07-17 03:30,17,6.13,6.13,6.13,6.13,5
20150301|2014-07-17 04:00,17,6.15,6.15,6.15,6.15,9
20150301|2014-07-17 04:30,17,6.13,6.13,6.13,6.13,5
20150301|2014-07-17 06:00,17,6.14,6.14,6.14,6.14,25
20150301|2014-07-17 07:00,17,6.14,6.14,6.14,6.14,30
20150301|2014-07-17 07:30,17,6.1,6.1,6.1,6.1,25
20150301|2014-07-17 08:00,17,6.06,6.06,6.06,6.06,35
20150301|2014-07-17 08:30,17,6.01,6.05,5.98,6.05,13
20150301|2014-07-17 09:30,17,6.05,6.05,6.05,6.05,1
20150301|2014-07-17 10:30,17,6.22,6.24,6.21,6.21,12
20150301|2014-07-18 10:30,18,6.02,6.02,6.02,6.02,25
20150301|2014-07-21 01:00,21,6.17,6.17,6.17,6.17,3
20150301|2014-07-21 02:00,21,6.09,6.09,6.09,6.09,1
20150301|2014-07-21 04:00,21,6.13,6.13,6.1,6.1,32
20150301|2014-07-21 09:30,21,6.11,6.11,6.11,6.11,5
20150301|2014-07-22 02:00,22,6.15,6.15,6.15,6.15,2
20150301|2014-07-22 04:00,22,6.21,6.21,6.21,6.21,25
20150301|2014-07-22 10:00,22,6.16,6.16,6.16,6.16,25
20150301|2014-07-22 10:30,22,6.21,6.23,6.21,6.23,6
20150301|2014-07-24 02:00,24,6.16,6.16,6.16,6.16,1
20150301|2014-07-24 04:30,24,6.14,6.14,6.14,6.14,30
20150301|2014-07-24 05:00,24,6.05,6.05,6.05,6.05,3
20150301|2014-07-24 05:30,24,6.1,6.1,6.1,6.1,40
20150301|2014-07-24 08:30,24,6.17,6.18,6.17,6.18,25
20150301|2014-07-24 10:00,24,6.11,6.11,6.11,6.11,5
20150301|2014-07-25 02:30,25,6.12,6.12,6.12,6.12,1
20150301|2014-07-28 02:30,28,6.13,6.13,6.13,6.13,1
20150301|2014-07-28 04:00,28,6.16,6.16,6.16,6.16,5
20150301|2014-07-28 04:30,28,6.14,6.14,6.14,6.14,5
20150301|2014-07-28 05:30,28,6.17,6.17,6.17,6.17,25
20150301|2014-07-28 08:30,28,6.31,6.31,6.31,6.31,2
20150301|2014-07-28 09:00,28,6.28,6.28,6.28,6.28,1
20150301|2014-07-29 02:00,29,6.22,6.22,6.22,6.22,5
20150301|2014-07-29 04:00,29,6.21,6.21,6.21,6.21,25
20150301|2014-07-29 06:00,29,6.22,6.22,6.22,6.22,4
20150301|2014-07-29 08:30,29,6.12,6.12,6.11,6.11,6
20150301|2014-07-29 10:00,29,6.16,6.16,6.1,6.1,11
20150301|2014-07-29 10:30,29,6.08,6.08,6.08,6.08,5
20150301|2014-07-30 02:00,30,6.08,6.08,6.08,6.08,5
20150301|2014-07-30 08:00,30,6.2,6.2,6.2,6.2,2
20150301|2014-07-30 09:00,30,6.16,6.16,6.16,6.16,1
20150301|2014-07-30 09:30,30,6.13,6.13,6.13,6.13,5
20150301|2014-07-31 04:00,31,6.22,6.22,6.22,6.22,25
20150301|2014-07-31 10:00,31,6.23,6.23,6.23,6.23,1
20150301|2014-08-01 02:00,1,6.29,6.29,6.29,6.29,5
20150301|2014-08-01 02:30,1,6.37,6.37,6.37,6.37,5
20150301|2014-08-01 06:00,1,6.38,6.38,6.38,6.38,30
20150301|2014-08-04 02:00,4,6.37,6.37,6.37,6.37,13
20150301|2014-08-04 02:30,4,6.37,6.37,6.37,6.37,9
20150301|2014-08-04 04:00,4,6.37,6.37,6.37,6.37,4
20150301|2014-08-05 01:00,5,6.25,6.25,6.25,6.25,1
20150301|2014-08-05 01:30,5,6.22,6.22,6.22,6.22,1
20150301|2014-08-05 02:30,5,6.27,6.27,6.27,6.27,1
20150301|2014-08-05 06:30,5,6.27,6.27,6.27,6.27,4
20150301|2014-08-05 07:00,5,6.27,6.27,6.27,6.27,21
20150301|2014-08-07 03:30,7,6.31,6.31,6.31,6.31,1
20150301|2014-08-07 08:30,7,6.15,6.15,6.15,6.15,1
20150301|2014-08-07 09:30,7,6.16,6.16,6.16,6.16,2
20150301|2014-08-07 10:30,7,6,6,6,6,5
20150301|2014-08-08 02:00,8,5.95,5.95,5.95,5.95,10
20150301|2014-08-08 03:00,8,6.09,6.09,6.09,6.09,8
20150301|2014-08-08 08:30,8,5.85,5.85,5.85,5.85,10
20150301|2014-08-08 10:30,8,5.89,6.04,5.89,6.04,16
20150301|2014-08-11 04:00,11,6.05,6.05,6.05,6.05,20
20150301|2014-08-11 04:30,11,6.03,6.03,6.03,6.03,5
20150301|2014-08-11 06:00,11,6.05,6.05,6.05,6.05,5
20150301|2014-08-11 08:00,11,6.08,6.08,6.08,6.08,10
20150301|2014-08-12 01:30,12,6.19,6.19,6.19,6.19,2
20150301|2014-08-12 04:30,12,6.17,6.17,6.17,6.17,8
20150301|2014-08-12 10:30,12,6.17,6.17,6.17,6.17,17
20150301|2014-08-13 10:30,13,6.29,6.3,6.29,6.3,12
20150301|2014-08-14 01:30,14,6.3,6.3,6.3,6.3,14
20150301|2014-08-15 01:30,15,6.26,6.26,6.24,6.24,17
20150301|2014-08-15 04:00,15,6.32,6.33,6.32,6.33,51
20150301|2014-08-15 05:30,15,6.38,6.38,6.38,6.38,25
20150301|2014-08-15 08:30,15,6.4,6.4,6.4,6.4,25
20150301|2014-08-18 04:00,18,6.42,6.42,6.42,6.42,50
20150301|2014-08-18 10:00,18,6.41,6.41,6.41,6.41,6
20150301|2014-08-19 02:30,19,6.34,6.34,6.33,6.34,40
20150301|2014-08-19 06:30,19,6.36,6.36,6.36,6.36,25
20150301|2014-08-21 04:00,21,6.49,6.49,6.49,6.49,15
20150301|2014-08-21 08:30,21,6.34,6.34,6.34,6.34,3
20150301|2014-08-22 06:30,22,6.41,6.41,6.41,6.41,5
20150301|2014-08-22 08:00,22,6.41,6.41,6.41,6.41,10
20150301|2014-08-22 09:00,22,6.4,6.4,6.4,6.4,10
20150301|2014-08-25 02:30,25,6.45,6.45,6.45,6.45,35
20150301|2014-08-25 03:00,25,6.42,6.42,6.42,6.42,1
20150301|2014-08-25 04:00,25,6.42,6.42,6.42,6.42,25
20150301|2014-08-26 01:00,26,6.35,6.35,6.32,6.32,5
20150301|2014-08-26 04:30,26,6.34,6.34,6.34,6.34,25
20150301|2014-08-27 01:00,27,6.27,6.27,6.27,6.27,4
20150301|2014-08-29 04:00,29,6.49,6.49,6.49,6.49,14
20150301|2014-09-01 04:00,1,6.38,6.38,6.38,6.38,2
20150301|2014-09-01 04:30,1,6.32,6.32,6.32,6.32,25
20150301|2014-09-02 06:30,2,6.46,6.46,6.46,6.46,2
20150301|2014-09-02 07:30,2,6.46,6.46,6.46,6.46,17
20150301|2014-09-04 03:00,4,6.27,6.29,6.27,6.29,10
20150301|2014-09-04 03:30,4,6.31,6.31,6.31,6.31,30
20150301|2014-09-04 06:30,4,6.25,6.25,6.25,6.25,5
20150301|2014-09-04 07:00,4,6.24,6.24,6.23,6.23,10
20150301|2014-09-05 04:00,5,6.13,6.13,6.13,6.13,1
20150301|2014-09-08 04:30,8,6.35,6.35,6.35,6.35,1
20150301|2014-09-08 06:00,8,6.35,6.35,6.35,6.35,8
20150301|2014-09-09 05:00,9,6.3,6.3,6.3,6.3,1
20150301|2014-09-09 05:30,9,6.24,6.24,6.24,6.24,5
20150301|2014-09-09 08:00,9,6.15,6.15,6.12,6.12,20
20150301|2014-09-10 01:30,10,6.14,6.14,6.08,6.08,36
20150301|2014-09-10 04:00,10,6.1,6.1,6.09,6.09,10
20150301|2014-09-10 04:30,10,6.1,6.1,6.08,6.08,25
20150301|2014-09-11 01:00,11,6.15,6.15,6.15,6.15,3
20150301|2014-09-11 02:30,11,6.16,6.16,6.16,6.16,2
20150301|2014-09-11 03:30,11,6.15,6.15,6.15,6.15,1
20150301|2014-09-11 05:30,11,6.13,6.13,6.13,6.13,1
20150301|2014-09-12 02:00,12,6.16,6.16,6.16,6.16,7
20150301|2014-09-12 02:30,12,6.15,6.15,6.15,6.15,20
20150301|2014-09-12 03:00,12,6.14,6.14,6.11,6.13,11
20150301|2014-09-12 04:00,12,6.14,6.14,6.14,6.14,1
20150301|2014-09-12 05:00,12,6.11,6.11,6.11,6.11,1
20150301|2014-09-12 05:30,12,6.1,6.1,6.1,6.1,5
20150301|2014-09-12 07:30,12,6.12,6.12,6.12,6.12,1
20150301|2014-09-12 08:00,12,6.12,6.12,6.12,6.12,5
20150301|2014-09-12 09:30,12,6.08,6.08,6.01,6.01,7
20150301|2014-09-12 10:00,12,6.04,6.04,6.04,6.04,7
20150301|2014-09-12 10:30,12,6.1,6.1,6.1,6.1,5
20150301|2014-09-15 03:00,15,6.02,6.02,6,6,22
20150301|2014-09-15 06:30,15,6,6,6,6,5
20150301|2014-09-15 08:30,15,6,6,6,6,5
20150301|2014-09-15 09:00,15,6,6,5.96,5.96,40
20150301|2014-09-15 09:30,15,5.96,5.96,5.96,5.96,17
20150301|2014-09-15 10:00,15,5.97,5.97,5.96,5.96,11
20150301|2014-09-16 01:00,16,5.96,5.96,5.93,5.93,7
20150301|2014-09-16 02:00,16,5.9,5.9,5.87,5.9,20
20150301|2014-09-16 02:30,16,5.9,5.9,5.87,5.87,15
20150301|2014-09-16 03:00,16,5.87,5.87,5.87,5.87,1
20150301|2014-09-16 03:30,16,5.9,5.9,5.9,5.9,4
20150301|2014-09-16 04:00,16,5.9,5.9,5.89,5.89,30
20150301|2014-09-16 04:30,16,5.88,5.88,5.81,5.81,70
20150301|2014-09-16 05:00,16,5.83,5.83,5.82,5.82,25
20150301|2014-09-16 07:30,16,5.89,5.89,5.89,5.89,56
20150301|2014-09-16 08:00,16,5.89,5.89,5.89,5.89,444
20150301|2014-09-17 03:30,17,5.8,5.8,5.8,5.8,10
20150301|2014-09-17 05:30,17,5.86,5.86,5.86,5.86,3
20150301|2014-09-17 07:00,17,5.9,5.9,5.9,5.9,1
20150301|2014-09-18 03:00,18,5.9,5.9,5.9,5.9,25
20150301|2014-09-18 06:30,18,5.97,5.97,5.97,5.97,25
20150301|2014-09-19 06:00,19,6,6,6,6,5
20150301|2014-09-23 03:30,23,5.98,5.98,5.98,5.98,5
20150301|2014-09-23 04:00,23,5.87,5.87,5.87,5.87,26
20150301|2014-09-23 08:00,23,5.86,5.86,5.75,5.75,25
20150301|2014-09-23 08:30,23,5.7,5.73,5.7,5.71,42
20150301|2014-09-23 10:30,23,5.7,5.7,5.7,5.7,10
20150301|2014-09-24 01:00,24,5.69,5.69,5.69,5.69,10
20150301|2014-09-24 04:00,24,5.71,5.71,5.69,5.71,14
20150301|2014-09-24 06:30,24,5.79,5.79,5.79,5.79,2
20150301|2014-09-24 08:00,24,5.78,5.78,5.78,5.78,2
20150301|2014-09-26 02:30,26,5.86,5.86,5.86,5.86,2
20150301|2014-09-26 03:00,26,5.86,5.86,5.86,5.86,42
20150301|2014-09-26 04:00,26,5.84,5.84,5.84,5.84,5
20150301|2014-09-26 06:30,26,5.89,5.91,5.89,5.91,12
20150301|2014-09-26 07:00,26,5.91,5.93,5.91,5.93,43
20150301|2014-09-29 02:30,29,5.89,5.89,5.89,5.89,25
20150301|2014-09-29 10:30,29,5.81,5.81,5.81,5.81,1
20150301|2014-09-30 03:00,30,5.72,5.73,5.72,5.72,30
20150301|2014-09-30 04:00,30,5.75,5.75,5.75,5.75,1
20150301|2014-09-30 04:30,30,5.76,5.76,5.76,5.76,2
20150301|2014-09-30 06:00,30,5.81,5.81,5.81,5.81,1
20150301|2014-09-30 07:00,30,5.83,5.83,5.83,5.83,6
20150301|2014-09-30 10:30,30,5.85,5.85,5.85,5.85,2
20150301|2014-10-01 03:30,1,5.79,5.79,5.79,5.79,4
20150301|2014-10-02 09:00,2,5.8,5.8,5.75,5.75,53
20150301|2014-10-02 10:30,2,5.73,5.73,5.7,5.7,25
20150301|2014-10-03 01:30,3,5.65,5.65,5.6,5.6,25
20150301|2014-10-03 02:00,3,5.55,5.55,5.55,5.55,2
20150301|2014-10-03 02:30,3,5.63,5.63,5.63,5.63,4
20150301|2014-10-03 05:30,3,5.65,5.65,5.65,5.65,19
20150301|2014-10-06 10:30,6,5.69,5.69,5.69,5.69,85
20150301|2014-10-08 09:00,8,5.92,5.92,5.92,5.92,1
20150301|2014-10-09 04:00,9,6.1,6.1,6.08,6.08,67
20150301|2014-10-10 02:30,10,6.1,6.1,6.1,6.1,35
20150301|2014-10-10 04:00,10,6.02,6.02,6.02,6.02,5
20150301|2014-10-14 06:00,14,6.18,6.18,6.18,6.18,35
20150301|2014-10-15 01:00,15,6.06,6.06,6.06,6.06,1
20150301|2014-10-15 10:30,15,6.17,6.17,6.17,6.17,1
20150301|2014-10-17 03:00,17,6.3,6.3,6.3,6.3,25
20150301|2014-10-20 04:00,20,6.1,6.1,6.1,6.1,3
20150301|2014-10-20 07:30,20,6.14,6.14,6.14,6.14,18
20150301|2014-10-20 08:00,20,6.12,6.12,6.12,6.12,10
20150301|2014-10-21 04:00,21,6.24,6.24,6.24,6.24,1
20150301|2014-10-21 08:00,21,6.2,6.2,6.2,6.2,10
20150301|2014-10-22 10:30,22,6.24,6.24,6.24,6.24,1
20150301|2014-10-23 01:00,23,6.24,6.24,6.22,6.22,11
20150301|2014-10-23 02:30,23,6.22,6.22,6.22,6.22,8
20150301|2014-10-23 03:00,23,6.2,6.2,6.2,6.2,10
20150301|2014-10-23 07:00,23,6.2,6.2,6.2,6.2,1
20150301|2014-10-23 08:00,23,6.36,6.36,6.36,6.36,3
20150301|2014-10-24 01:00,24,6.44,6.44,6.38,6.38,11
20150301|2014-10-24 02:30,24,6.42,6.42,6.42,6.42,30
20150301|2014-10-24 03:30,24,6.38,6.38,6.38,6.38,1
20150301|2014-10-24 04:00,24,6.39,6.39,6.39,6.39,20
20150301|2014-10-27 04:00,27,6.41,6.41,6.41,6.41,35
20150301|2014-10-27 05:00,27,6.37,6.37,6.37,6.37,12
20150301|2014-10-27 07:30,27,6.38,6.38,6.38,6.38,7
20150301|2014-10-27 08:00,27,6.35,6.35,6.35,6.35,12
20150301|2014-10-27 11:30,27,6.3,6.3,6.3,6.3,10
20150301|2014-10-28 05:00,28,6.25,6.25,6.25,6.25,5
20150301|2014-10-28 05:30,28,6.25,6.25,6.25,6.25,5
20150301|2014-10-28 06:00,28,6.2,6.2,6.2,6.2,10
20150301|2014-10-28 09:00,28,6.2,6.2,6.2,6.2,13
20150301|2014-10-29 02:30,29,6.15,6.15,6.15,6.15,10
20150301|2014-10-29 08:00,29,6.3,6.3,6.25,6.25,51
20150301|2014-10-29 09:00,29,6.26,6.26,6.26,6.26,1
20150301|2014-10-29 09:30,29,6.25,6.25,6.25,6.25,3
20150301|2014-10-29 10:00,29,6.25,6.25,6.25,6.25,25
20150301|2014-10-30 05:30,30,6.43,6.43,6.43,6.43,35
20150301|2014-10-31 04:30,31,6.4,6.4,6.4,6.4,10
20150301|2014-10-31 06:30,31,6.4,6.4,6.4,6.4,7
20150301|2014-10-31 07:30,31,6.36,6.36,6.36,6.36,1
20150301|2014-10-31 09:00,31,6.37,6.37,6.37,6.37,2
20150301|2014-10-31 09:30,31,6.37,6.37,6.37,6.37,2
20150301|2014-10-31 10:00,31,6.38,6.38,6.38,6.38,1
20150301|2014-10-31 11:00,31,6.37,6.37,6.37,6.37,1
20150301|2014-10-31 11:30,31,6.38,6.38,6.38,6.38,2
20150301|2014-11-03 03:30,3,6.34,6.34,6.34,6.34,12
20150301|2014-11-03 10:00,3,6.58,6.58,6.58,6.58,25
20150301|2014-11-04 06:30,4,6.68,6.68,6.68,6.68,3
20150301|2014-11-04 09:00,4,6.6,6.6,6.6,6.6,12
20150301|2014-11-04 09:30,4,6.54,6.54,6.54,6.54,25
20150301|2014-11-04 10:30,4,6.55,6.55,6.55,6.55,10
20150301|2014-11-05 01:00,5,6.5,6.5,6.5,6.5,10
20150301|2014-11-05 04:00,5,6.54,6.54,6.54,6.54,6
20150301|2014-11-06 04:00,6,6.65,6.65,6.62,6.64,38
20150301|2014-11-07 01:00,7,6.6,6.65,6.6,6.65,11
20150301|2014-11-07 04:30,7,6.55,6.62,6.55,6.62,18
20150301|2014-11-07 05:00,7,6.6,6.6,6.6,6.6,1
20150301|2014-11-07 07:00,7,6.74,6.74,6.74,6.74,1
20150301|2014-11-07 08:00,7,6.74,6.74,6.74,6.74,1
20150301|2014-11-07 09:30,7,6.71,6.71,6.71,6.71,100
20150301|2014-11-11 10:00,11,6.85,6.85,6.85,6.85,30
20150301|2014-11-12 08:30,12,6.77,6.77,6.76,6.76,70
20150301|2014-11-12 10:00,12,6.85,6.85,6.85,6.85,5
20150301|2014-11-13 07:30,13,6.75,6.75,6.75,6.75,10
20150301|2014-11-13 10:30,13,6.83,6.84,6.83,6.84,39
20150301|2014-11-14 03:30,14,6.75,6.75,6.75,6.75,9
20150301|2014-11-14 04:30,14,6.75,6.75,6.7,6.7,130
20150301|2014-11-14 08:00,14,6.66,6.66,6.66,6.66,10
20150301|2014-11-14 08:30,14,6.65,6.65,6.65,6.65,10
20150301|2014-11-17 05:30,17,6.6,6.6,6.6,6.6,10
20150301|2014-11-17 06:30,17,6.57,6.57,6.57,6.57,10
20150301|2014-11-19 04:00,19,7.01,7.01,7.01,7.01,12
20150301|2014-11-20 02:30,20,7.01,7.01,7,7,10
20150301|2014-11-20 07:30,20,7.02,7.02,7.02,7.02,10
20150301|2014-11-21 02:30,21,6.97,6.97,6.97,6.97,10
20150301|2014-11-21 04:00,21,6.96,6.96,6.95,6.95,30
20150301|2014-11-24 08:00,24,7.13,7.13,7.13,7.13,15
20150301|2014-11-25 02:00,25,7.09,7.09,7.09,7.09,35
20150301|2014-11-25 02:30,25,7.09,7.09,7.03,7.07,126
20150301|2014-11-25 03:00,25,7.06,7.07,7.06,7.07,57
20150301|2014-11-25 03:30,25,7.07,7.07,7.06,7.06,123
20150301|2014-11-25 05:00,25,7.07,7.07,7.07,7.07,7
20150301|2014-11-26 02:00,26,7.19,7.19,7.19,7.19,11
20150301|2014-11-26 06:30,26,7.18,7.18,7.18,7.18,10
20150301|2014-11-26 07:00,26,7.18,7.18,7.18,7.18,10
20150301|2014-11-27 03:00,27,7.16,7.16,7.16,7.16,20
20150301|2014-11-27 03:30,27,7.16,7.17,7.15,7.16,33
20150301|2014-11-27 04:00,27,7.14,7.14,7.12,7.14,16
20150301|2014-11-27 05:30,27,7.16,7.16,7.16,7.16,1
20150301|2014-11-27 06:30,27,7.17,7.17,7.17,7.17,1
20150301|2014-11-27 07:00,27,7.18,7.18,7.18,7.18,1
20150301|2014-11-27 07:30,27,7.2,7.2,7.2,7.2,6
20150301|2014-11-27 08:00,27,7.19,7.19,7.19,7.19,1
20150301|2014-11-27 08:30,27,7.19,7.19,7.17,7.17,3
20150301|2014-11-27 09:30,27,7.16,7.16,7.16,7.16,1
20150301|2014-11-27 10:00,27,7.16,7.16,7.1,7.1,36
20150301|2014-11-27 10:30,27,7.13,7.13,7.12,7.13,5
20150301|2014-11-28 01:00,28,7.08,7.08,7.08,7.08,20
20150301|2014-11-28 01:30,28,7.08,7.08,7.08,7.08,10
20150301|2014-11-28 02:00,28,7.08,7.08,7.06,7.06,30
20150301|2014-11-28 03:00,28,7.1,7.1,7.1,7.1,8
20150301|2014-11-28 03:30,28,7.09,7.09,7.09,7.09,22
20150301|2014-11-28 04:00,28,7.08,7.08,7.08,7.08,1
20150301|2014-12-01 01:30,1,7.02,7.02,7.02,7.02,50
20150301|2014-12-01 02:30,1,7.01,7.01,7,7,12
20150301|2014-12-01 04:30,1,7.03,7.03,7.03,7.03,20
20150301|2014-12-01 05:30,1,7.07,7.07,7.05,7.05,70
20150301|2014-12-01 06:00,1,7.05,7.05,7.05,7.05,5
20150301|2014-12-01 06:30,1,7.05,7.05,7.05,7.05,15
20150301|2014-12-01 07:00,1,7.08,7.08,7.08,7.08,10
20150301|2014-12-01 08:00,1,7.12,7.12,7.11,7.11,12
20150301|2014-12-01 08:30,1,7.1,7.1,7.1,7.1,20
20150301|2014-12-01 09:30,1,7.11,7.11,7.11,7.11,10
20150301|2014-12-02 02:00,2,7.08,7.08,7.08,7.08,12
20150301|2014-12-02 04:00,2,7.07,7.07,7.06,7.06,4
20150301|2014-12-02 04:30,2,7.07,7.07,7.06,7.06,48
20150301|2014-12-02 05:00,2,7.01,7.02,7.01,7.02,22
20150301|2014-12-02 05:30,2,7,7,7,7,10
20150301|2014-12-02 09:00,2,7.01,7.01,7.01,7.01,4
20150301|2014-12-02 09:30,2,7.01,7.01,7.01,7.01,10
20150301|2014-12-02 10:30,2,7.01,7.01,6.9,6.9,75
20150301|2014-12-03 02:00,3,6.88,6.88,6.88,6.88,10
20150301|2014-12-03 02:30,3,6.88,6.91,6.88,6.91,25
20150301|2014-12-03 04:00,3,6.89,6.89,6.82,6.82,8
20150301|2014-12-04 02:00,4,6.85,6.85,6.84,6.84,29
20150301|2014-12-04 02:30,4,6.85,6.85,6.85,6.85,5
20150301|2014-12-04 03:00,4,6.85,6.86,6.85,6.86,16
20150301|2014-12-04 03:30,4,6.85,6.85,6.82,6.82,89
20150301|2014-12-04 04:00,4,6.84,6.85,6.84,6.85,4
20150301|2014-12-04 04:30,4,6.85,6.85,6.85,6.85,2
20150301|2014-12-04 05:00,4,6.84,6.84,6.84,6.84,1
20150301|2014-12-05 01:30,5,6.79,6.79,6.77,6.77,32
20150301|2014-12-05 03:30,5,6.75,6.75,6.74,6.74,51
20150301|2014-12-05 04:00,5,6.73,6.73,6.7,6.7,63
20150301|2014-12-05 08:30,5,6.73,6.73,6.69,6.69,13
20150301|2014-12-08 01:00,8,6.66,6.66,6.66,6.66,6
20150301|2014-12-08 02:30,8,6.66,6.66,6.64,6.64,48
20150301|2014-12-08 05:30,8,6.65,6.65,6.65,6.65,25
20150301|2014-12-09 01:30,9,6.68,6.68,6.67,6.67,20
20150301|2014-12-09 02:00,9,6.66,6.66,6.66,6.66,10
20150301|2014-12-09 03:00,9,6.62,6.63,6.62,6.63,32
20150301|2014-12-09 09:00,9,6.75,6.75,6.75,6.75,25
20150301|2014-12-09 09:30,9,6.75,6.75,6.74,6.74,27
20150301|2014-12-09 10:00,9,6.73,6.73,6.73,6.73,25
20150301|2014-12-10 02:00,10,6.82,6.82,6.82,6.82,2
20150301|2014-12-10 02:30,10,6.79,6.79,6.79,6.79,2
20150301|2014-12-10 03:00,10,6.77,6.77,6.76,6.76,12
20150301|2014-12-10 03:30,10,6.77,6.77,6.75,6.75,45
20150301|2014-12-10 04:00,10,6.76,6.76,6.76,6.76,1
20150301|2014-12-10 04:30,10,6.76,6.77,6.76,6.77,33
20150301|2014-12-10 05:00,10,6.77,6.77,6.77,6.77,3
20150301|2014-12-10 06:30,10,6.77,6.77,6.76,6.76,3
20150301|2014-12-10 07:00,10,6.77,6.77,6.76,6.76,4
20150301|2014-12-10 07:30,10,6.76,6.76,6.75,6.75,12
20150301|2014-12-10 08:00,10,6.75,6.75,6.71,6.71,25
20150301|2014-12-10 08:30,10,6.71,6.71,6.67,6.67,50
20150301|2014-12-10 09:30,10,6.67,6.67,6.51,6.55,239
20150301|2014-12-10 10:30,10,6.57,6.57,6.52,6.52,89
20150301|2014-12-11 01:30,11,6.61,6.61,6.61,6.61,25
20150301|2014-12-11 04:00,11,6.69,6.69,6.69,6.69,2
20150301|2014-12-11 05:30,11,6.64,6.64,6.6,6.6,104
20150301|2014-12-12 01:30,12,6.73,6.73,6.71,6.73,46
20150301|2014-12-12 02:00,12,6.71,6.71,6.6,6.67,31
20150301|2014-12-12 03:30,12,6.72,6.72,6.72,6.72,4
20150301|2014-12-12 04:00,12,6.71,6.71,6.71,6.71,1
20150301|2014-12-12 06:30,12,6.68,6.68,6.68,6.68,2
20150301|2014-12-12 07:00,12,6.65,6.65,6.65,6.65,29
20150301|2014-12-12 08:30,12,6.66,6.66,6.66,6.66,2
20150301|2014-12-12 09:00,12,6.64,6.64,6.64,6.64,25
20150301|2014-12-12 09:30,12,6.63,6.63,6.63,6.63,2
20150301|2014-12-15 03:00,15,6.64,6.65,6.64,6.65,44
20150301|2014-12-15 03:30,15,6.64,6.65,6.64,6.65,45
20150301|2014-12-15 04:00,15,6.68,6.68,6.68,6.68,15
20150301|2014-12-15 04:30,15,6.7,6.7,6.7,6.7,3
20150301|2014-12-15 06:30,15,6.7,6.7,6.69,6.69,30
20150301|2014-12-15 08:30,15,6.76,6.76,6.76,6.76,1
20150301|2014-12-15 10:00,15,6.85,6.85,6.85,6.85,15
20150301|2014-12-15 10:30,15,6.85,6.92,6.85,6.92,150
20150301|2014-12-16 01:30,16,6.95,6.95,6.95,6.95,10
20150301|2014-12-16 04:00,16,6.94,6.94,6.94,6.94,14
20150301|2014-12-16 04:30,16,6.96,6.96,6.96,6.96,5
20150301|2014-12-16 05:30,16,6.96,6.96,6.96,6.96,2
20150301|2014-12-16 07:30,16,6.95,6.95,6.95,6.95,2
20150301|2014-12-16 08:00,16,6.93,6.93,6.93,6.93,2
20150301|2014-12-16 08:30,16,6.9,6.9,6.9,6.9,2
20150301|2014-12-16 10:00,16,6.85,6.85,6.85,6.85,25
20150301|2014-12-17 02:30,17,7.06,7.06,7.06,7.06,3
20150301|2014-12-17 04:00,17,7.06,7.06,7.03,7.03,138
20150301|2014-12-17 05:00,17,7.03,7.03,7.03,7.03,2
20150301|2014-12-17 05:30,17,7.02,7.02,7.02,7.02,2
20150301|2014-12-17 08:30,17,6.99,6.99,6.99,6.99,2
20150301|2014-12-18 05:30,18,7.01,7.01,7.01,7.01,2
20150301|2014-12-18 08:30,18,7.01,7.01,7.01,7.01,2
20150301|2014-12-19 02:30,19,7.03,7.03,7.03,7.03,24
20150301|2014-12-19 03:30,19,7.03,7.03,7.03,7.03,25
20150301|2014-12-19 04:30,19,7.06,7.09,7.06,7.09,40
20150301|2014-12-19 05:30,19,7.1,7.1,7.1,7.1,14
20150301|2014-12-19 06:00,19,7.1,7.1,7.1,7.1,1
20150301|2014-12-19 07:00,19,7.1,7.1,7.1,7.1,25
20150301|2014-12-19 09:30,19,7.08,7.08,7.08,7.08,7
20150301|2014-12-22 01:30,22,7.08,7.08,7.08,7.08,2
20150301|2014-12-22 05:00,22,7.1,7.1,7.1,7.1,29
20150301|2014-12-22 05:30,22,7.09,7.09,7.09,7.09,4
20150301|2014-12-22 08:00,22,7.11,7.11,7.11,7.11,70
20150301|2014-12-22 09:30,22,7.1,7.1,7.09,7.09,50
20150301|2014-12-22 10:30,22,7.12,7.12,7.12,7.12,56
20150301|2014-12-23 04:00,23,7.19,7.19,7.19,7.19,4
20150301|2014-12-23 04:30,23,7.18,7.18,7.18,7.18,4
20150301|2014-12-23 06:00,23,7.2,7.2,7.2,7.2,30
20150301|2014-12-23 06:30,23,7.2,7.2,7.2,7.2,8
20150301|2014-12-23 07:00,23,7.24,7.24,7.24,7.24,50
20150301|2014-12-24 01:00,24,7.29,7.29,7.29,7.29,100
20150301|2014-12-24 02:30,24,7.39,7.39,7.39,7.39,16
20150301|2014-12-24 03:00,24,7.4,7.4,7.4,7.4,2
20150301|2014-12-29 01:00,29,7.39,7.39,7.38,7.38,8
20150301|2014-12-29 01:30,29,7.34,7.34,7.34,7.34,4
20150301|2014-12-29 02:30,29,7.3,7.3,7.3,7.3,4
20150301|2014-12-29 03:00,29,7.3,7.3,7.3,7.3,4
20150301|2014-12-29 03:30,29,7.25,7.25,7.25,7.25,130
20150301|2014-12-29 04:00,29,7.21,7.21,7.2,7.2,18
20150301|2014-12-29 10:30,29,7.27,7.27,7.27,7.27,100
20150301|2014-12-30 02:00,30,7.25,7.25,7.25,7.25,4
20150301|2014-12-30 02:30,30,7.22,7.22,7.22,7.22,4
20150301|2014-12-30 03:30,30,7.2,7.2,7.2,7.2,14
20150301|2014-12-30 10:30,30,7.24,7.24,7.24,7.24,4
20150301|2014-12-31 03:30,31,7.27,7.27,7.27,7.27,4
20150301|2014-12-31 05:00,31,7.3,7.3,7.3,7.3,24
20150301|2014-12-31 05:30,31,7.27,7.27,7.27,7.27,1
20150301|2014-12-31 06:30,31,7.27,7.27,7.27,7.27,4
20150301|2014-12-31 07:30,31,7.29,7.29,7.29,7.29,7
20150301|2015-01-02 02:00,2,7.04,7.04,7.04,7.04,4
20150301|2015-01-02 07:30,2,7.12,7.12,7.12,7.12,85
20150301|2015-01-02 08:00,2,7.08,7.08,7.07,7.07,5
20150301|2015-01-02 08:30,2,7.09,7.1,7.09,7.1,5
20150301|2015-01-02 10:30,2,7.04,7.04,7.04,7.04,34
20150301|2015-01-05 01:00,5,7.02,7.02,7.02,7.02,10
20150301|2015-01-05 03:00,5,6.96,6.96,6.96,6.96,4
20150301|2015-01-05 08:00,5,6.92,6.96,6.92,6.96,5
20150301|2015-01-05 08:30,5,6.96,6.96,6.96,6.96,142
20150301|2015-01-05 09:00,5,6.96,6.96,6.96,6.96,51
20150301|2015-01-05 09:30,5,6.94,6.94,6.94,6.94,1
20150301|2015-01-06 01:30,6,6.97,6.97,6.97,6.97,1
20150301|2015-01-06 03:00,6,6.94,6.94,6.94,6.94,2
20150301|2015-01-06 03:30,6,6.92,6.92,6.79,6.81,165
20150301|2015-01-06 04:30,6,6.83,6.83,6.82,6.82,52
20150301|2015-01-06 07:30,6,6.76,6.76,6.76,6.76,1
20150301|2015-01-06 08:00,6,6.76,6.76,6.76,6.76,1
20150301|2015-01-06 09:00,6,6.72,6.72,6.72,6.72,1
20150301|2015-01-07 01:30,7,6.7,6.7,6.64,6.66,30
20150301|2015-01-07 02:00,7,6.69,6.69,6.69,6.69,25
20150301|2015-01-07 03:30,7,6.75,6.75,6.75,6.75,50
20150301|2015-01-07 04:00,7,6.74,6.8,6.74,6.8,87
20150301|2015-01-07 04:30,7,6.8,6.8,6.8,6.8,51
20150301|2015-01-07 09:00,7,6.78,6.78,6.78,6.78,2
20150301|2015-01-07 09:30,7,6.78,6.78,6.77,6.77,4
20150301|2015-01-08 02:00,8,6.79,6.79,6.79,6.79,2
20150301|2015-01-08 04:00,8,6.72,6.75,6.72,6.75,37
20150301|2015-01-08 04:30,8,6.75,6.75,6.75,6.75,17
20150301|2015-01-08 06:30,8,6.77,6.77,6.75,6.75,26
20150301|2015-01-08 07:00,8,6.78,6.78,6.78,6.78,5
20150301|2015-01-08 07:30,8,6.79,6.79,6.76,6.76,7
20150301|2015-01-08 08:00,8,6.76,6.76,6.74,6.74,25
20150301|2015-01-08 08:30,8,6.74,6.76,6.74,6.76,3
20150301|2015-01-08 10:00,8,6.83,6.85,6.83,6.85,2
20150301|2015-01-08 10:30,8,6.85,6.85,6.85,6.85,50
20150301|2015-01-09 03:30,9,6.76,6.76,6.76,6.76,35
20150301|2015-01-09 04:00,9,6.76,6.76,6.76,6.76,2
20150301|2015-01-09 04:30,9,6.76,6.76,6.76,6.76,2
20150301|2015-01-09 05:00,9,6.76,6.76,6.76,6.76,3
20150301|2015-01-09 06:30,9,6.74,6.74,6.74,6.74,2
20150301|2015-01-09 07:30,9,6.76,6.77,6.76,6.77,3
20150301|2015-01-09 08:00,9,6.77,6.77,6.77,6.77,4
20150301|2015-01-09 08:30,9,6.77,6.77,6.77,6.77,1
20150301|2015-01-09 09:00,9,6.76,6.76,6.76,6.76,2
20150301|2015-01-09 10:00,9,6.76,6.76,6.72,6.72,36
20150301|2015-01-09 10:30,9,6.74,6.74,6.71,6.72,54
20150301|2015-01-12 01:30,12,6.72,6.72,6.71,6.71,4
20150301|2015-01-12 02:30,12,6.65,6.65,6.65,6.65,2
20150301|2015-01-12 03:00,12,6.64,6.64,6.64,6.64,2
20150301|2015-01-12 03:30,12,6.61,6.61,6.61,6.61,17
20150301|2015-01-12 05:30,12,6.71,6.71,6.71,6.71,2
20150301|2015-01-12 08:00,12,6.71,6.71,6.7,6.7,4
20150301|2015-01-12 09:00,12,6.69,6.69,6.69,6.69,2
20150301|2015-01-13 08:00,13,7.07,7.07,7.07,7.07,20
20150301|2015-01-13 08:30,13,7.05,7.05,7.05,7.05,2
20150301|2015-01-13 09:30,13,7.28,7.28,7.28,7.28,9
20150301|2015-01-13 10:00,13,7.28,7.28,7.28,7.28,5
20150301|2015-01-14 03:00,14,7.18,7.18,7.18,7.18,35
20150301|2015-01-14 04:00,14,7.17,7.17,7.17,7.17,10
20150301|2015-01-14 07:00,14,7.2,7.2,7.2,7.2,20
20150301|2015-01-14 09:00,14,7.29,7.29,7.28,7.28,6
20150301|2015-01-14 09:30,14,7.28,7.28,7.26,7.26,13
20150301|2015-01-14 10:00,14,7.21,7.21,7.21,7.21,5
20150301|2015-01-15 01:30,15,7.2,7.2,7.16,7.16,5
20150301|2015-01-15 03:00,15,7.13,7.13,7.12,7.12,2
20150301|2015-01-15 03:30,15,7.14,7.14,7.14,7.14,4
20150301|2015-01-15 04:00,15,7.14,7.14,7.14,7.14,10
20150301|2015-01-15 04:30,15,7.1,7.1,7.1,7.1,4
20150301|2015-01-15 05:30,15,7.1,7.1,7.1,7.1,8
20150301|2015-01-15 06:30,15,7.2,7.2,7.2,7.2,4
20150301|2015-01-15 09:30,15,7.25,7.25,7.25,7.25,4
20150301|2015-01-15 10:00,15,7.21,7.21,7.19,7.19,5
20150301|2015-01-16 01:30,16,7.13,7.13,7.13,7.13,1
20150301|2015-01-16 03:00,16,7.08,7.08,7.08,7.08,1
20150301|2015-01-16 03:30,16,7.09,7.09,7.09,7.09,5
20150301|2015-01-16 04:00,16,7.13,7.13,7.13,7.13,1
20150301|2015-01-16 04:30,16,7.13,7.13,7.13,7.13,1
20150301|2015-01-16 07:00,16,7.15,7.15,7.15,7.15,3
20150301|2015-01-16 07:30,16,7.2,7.2,7.2,7.2,2
20150301|2015-01-16 08:00,16,7.21,7.21,7.21,7.21,5
20150301|2015-01-16 09:00,16,7.21,7.21,7.15,7.15,7
20150301|2015-01-16 10:00,16,7.18,7.18,7.18,7.18,5
20150301|2015-01-19 01:00,19,7.09,7.09,7.05,7.05,2
20150301|2015-01-19 02:00,19,7.1,7.1,7.1,7.1,4
20150301|2015-01-19 02:30,19,7.1,7.1,7.1,7.1,8
20150301|2015-01-19 03:00,19,7.1,7.1,7.06,7.06,14
20150301|2015-01-19 03:30,19,7.07,7.08,7.07,7.08,58
20150301|2015-01-19 04:00,19,7.09,7.13,7.09,7.13,23
20150301|2015-01-19 07:00,19,7.24,7.24,7.24,7.24,2
20150301|2015-01-20 07:00,20,7.11,7.11,7.11,7.11,24
20150301|2015-01-22 03:00,22,7.35,7.36,6.95,7.08,101
20150301|2015-01-22 04:00,22,7.09,7.09,7.09,7.09,11
20150301|2015-01-22 04:30,22,7.12,7.13,7.1,7.1,200
20150301|2015-01-22 07:00,22,7.15,7.15,7.15,7.15,1
20150301|2015-01-22 08:30,22,6.93,6.93,6.93,6.93,8
20150301|2015-01-22 10:00,22,6.83,6.83,6.79,6.79,38
20150301|2015-01-22 10:30,22,6.77,6.77,6.76,6.76,10
20150301|2015-01-23 04:00,23,6.82,6.82,6.82,6.82,4
20150301|2015-01-23 05:00,23,6.84,6.84,6.84,6.84,20
20150301|2015-01-23 05:30,23,6.84,6.84,6.82,6.82,336
20150301|2015-01-23 06:00,23,6.79,6.79,6.79,6.79,3
20150301|2015-01-23 08:30,23,6.84,6.84,6.84,6.84,15
20150301|2015-01-23 10:00,23,6.81,6.81,6.81,6.81,100
20150301|2015-01-23 10:30,23,6.78,6.82,6.78,6.82,97
20150301|2015-01-26 03:00,26,6.79,6.79,6.77,6.77,61
20150301|2015-01-26 03:30,26,6.79,6.79,6.79,6.79,11
20150301|2015-01-26 04:30,26,6.8,6.8,6.8,6.8,100
20150301|2015-01-26 08:30,26,6.81,6.81,6.81,6.81,100
20150301|2015-01-26 09:00,26,6.82,6.82,6.82,6.82,78
20150301|2015-01-27 01:00,27,6.86,6.86,6.86,6.86,5
20150301|2015-01-27 01:30,27,6.9,6.9,6.9,6.9,5
20150301|2015-01-27 03:30,27,6.87,6.87,6.87,6.87,5
20150301|2015-01-27 04:00,27,6.86,6.86,6.86,6.86,1
20150301|2015-01-27 04:30,27,6.89,6.89,6.89,6.89,15
20150301|2015-01-27 05:00,27,6.88,6.88,6.88,6.88,5
20150301|2015-01-27 08:00,27,6.84,6.84,6.84,6.84,5
20150301|2015-01-27 09:00,27,6.87,6.87,6.87,6.87,5
20150301|2015-01-27 10:30,27,6.84,6.84,6.84,6.84,3
20150301|2015-01-28 03:30,28,6.85,6.85,6.85,6.85,5
20150301|2015-01-28 04:30,28,6.83,6.83,6.81,6.81,10
20150301|2015-01-28 06:30,28,6.81,6.81,6.8,6.8,15
20150301|2015-01-28 09:00,28,6.8,6.8,6.8,6.8,10
20150301|2015-01-29 01:30,29,7.01,7.01,6.98,6.98,10
20150301|2015-01-29 04:00,29,6.96,6.96,6.96,6.96,6
20150301|2015-01-29 05:00,29,6.98,6.98,6.98,6.98,5
20150301|2015-01-29 08:30,29,7.04,7.04,7.04,7.04,5
20150301|2015-01-30 01:00,30,7.05,7.05,7.05,7.05,3
20150301|2015-01-30 01:30,30,7.03,7.03,7.03,7.03,5
20150301|2015-01-30 02:30,30,6.99,6.99,6.99,6.99,5
20150301|2015-01-30 03:00,30,6.99,6.99,6.99,6.99,5
20150301|2015-01-30 03:30,30,6.99,6.99,6.99,6.99,1
20150301|2015-01-30 05:00,30,6.99,6.99,6.99,6.99,5
20150301|2015-01-30 07:00,30,7.05,7.05,7.05,7.05,2
20150301|2015-01-30 07:30,30,7.06,7.06,7.06,7.06,5
20150301|2015-01-30 08:30,30,7.07,7.08,7.07,7.08,6
20150301|2015-02-02 01:00,2,7.13,7.13,7.13,7.13,1
20150301|2015-02-02 02:30,2,7.13,7.13,7.13,7.13,1
20150301|2015-02-02 03:00,2,7.13,7.13,7.12,7.12,25
20150301|2015-02-04 02:00,4,7.03,7.03,7.03,7.03,20
20150301|2015-02-04 04:00,4,7,7,7,7,7
20150301|2015-02-04 06:30,4,7.02,7.02,7.02,7.02,100
20150301|2015-02-04 08:00,4,6.98,6.98,6.92,6.92,11
20150301|2015-02-04 08:30,4,6.95,6.95,6.95,6.95,2
20150301|2015-02-04 10:00,4,6.96,6.96,6.96,6.96,2
20150301|2015-02-05 01:00,5,6.9,6.9,6.9,6.9,1
20150301|2015-02-05 01:30,5,6.87,6.87,6.87,6.87,2
20150301|2015-02-05 02:00,5,6.85,6.85,6.85,6.85,1
20150301|2015-02-05 03:00,5,6.91,6.91,6.91,6.91,25
20150301|2015-02-05 04:30,5,6.91,6.91,6.91,6.91,100
20150301|2015-02-05 06:30,5,6.95,6.95,6.95,6.95,1
20150301|2015-02-05 07:30,5,6.99,6.99,6.99,6.99,2
20150301|2015-02-05 08:00,5,6.97,6.97,6.97,6.97,2
20150301|2015-02-05 08:30,5,6.92,6.93,6.92,6.93,2
20150301|2015-02-05 10:30,5,7,7,7,7,1
20150301|2015-02-06 04:00,6,6.95,6.95,6.94,6.94,4
20150301|2015-02-06 05:00,6,6.92,6.92,6.92,6.92,2
20150301|2015-02-06 05:30,6,6.94,6.94,6.94,6.94,100
20150301|2015-02-06 06:00,6,6.97,6.97,6.97,6.97,24
20150301|2015-02-06 06:30,6,6.97,6.98,6.97,6.98,26
20150301|2015-02-06 07:30,6,6.92,6.92,6.92,6.92,2
20150301|2015-02-06 09:00,6,6.9,6.9,6.9,6.9,1
20150301|2015-02-06 10:30,6,6.95,6.95,6.95,6.95,1
20150301|2015-02-09 01:30,9,6.9,6.9,6.88,6.88,2
20150301|2015-02-09 04:00,9,6.83,6.83,6.83,6.83,4
20150301|2015-02-09 09:30,9,6.92,6.92,6.92,6.92,1
20150301|2015-02-09 10:30,9,6.93,6.93,6.93,6.93,1
20150301|2015-02-10 01:00,10,6.96,6.96,6.96,6.96,1
20150301|2015-02-10 01:30,10,6.93,6.93,6.88,6.88,3
20150301|2015-02-10 02:00,10,6.89,6.89,6.89,6.89,2
20150301|2015-02-10 02:30,10,6.89,6.89,6.89,6.89,2
20150301|2015-02-10 04:00,10,6.88,6.88,6.88,6.88,11
20150301|2015-02-10 06:00,10,6.97,7,6.97,7,2
20150301|2015-02-10 08:30,10,7.07,7.07,7.06,7.06,4
20150301|2015-02-10 10:30,10,7.03,7.03,7.03,7.03,1
20150301|2015-02-11 02:30,11,7.19,7.19,7.19,7.19,55
20150301|2015-02-11 05:00,11,7.18,7.18,7.18,7.18,2
20150301|2015-02-11 06:30,11,7.17,7.17,7.17,7.17,4
20150301|2015-02-11 07:00,11,7.16,7.17,7.16,7.17,15
20150301|2015-02-11 08:00,11,7.18,7.18,7.18,7.18,4
20150301|2015-02-11 10:30,11,7.21,7.21,7.21,7.21,6
20150301|2015-02-12 01:30,12,7.31,7.31,7.31,7.31,2
20150301|2015-02-12 02:30,12,7.3,7.3,7.3,7.3,2
20150301|2015-02-12 03:00,12,7.3,7.3,7.3,7.3,8
20150301|2015-02-12 03:30,12,7.29,7.3,7.29,7.3,8
20150301|2015-02-12 04:00,12,7.29,7.29,7.29,7.29,2
20150301|2015-02-12 04:30,12,7.27,7.27,7.27,7.27,5
20150301|2015-02-12 05:00,12,7.3,7.34,7.3,7.34,31
20150301|2015-02-12 05:30,12,7.17,7.21,7.17,7.21,14
20150301|2015-02-12 06:00,12,7.22,7.22,7.22,7.22,4
20150301|2015-02-12 07:00,12,7.24,7.24,7.24,7.24,35
20150301|2015-02-12 09:00,12,7.39,7.39,7.39,7.39,21
20150301|2015-02-12 09:30,12,7.43,7.44,7.43,7.43,217
20150301|2015-02-13 02:00,13,7.37,7.37,7.37,7.37,14
20150301|2015-02-13 04:00,13,7.39,7.39,7.39,7.39,2
20150301|2015-02-13 04:30,13,7.37,7.37,7.35,7.35,5
20150301|2015-02-13 06:30,13,7.38,7.38,7.38,7.38,25
20150301|2015-02-13 07:00,13,7.45,7.61,7.45,7.61,129
20150301|2015-02-13 08:00,13,7.54,7.59,7.54,7.59,19
20150301|2015-02-13 08:30,13,7.59,7.61,7.59,7.61,10
20150301|2015-02-13 09:00,13,7.55,7.58,7.55,7.58,7
20150301|2015-02-13 09:30,13,7.59,7.59,7.59,7.59,1
20150301|2015-02-13 10:30,13,7.64,7.65,7.64,7.65,9
20150301|2015-02-16 01:30,16,7.58,7.59,7.56,7.59,10
20150301|2015-02-16 03:00,16,7.6,7.66,7.6,7.66,127
20150301|2015-02-16 03:30,16,7.64,7.64,7.64,7.64,2
20150301|2015-02-16 06:00,16,7.76,7.76,7.74,7.74,4
20150301|2015-02-16 07:30,16,7.79,7.79,7.79,7.79,1
20150301|2015-02-16 08:30,16,7.74,7.74,7.73,7.73,4
20150301|2015-02-17 01:00,17,7.55,7.55,7.55,7.55,20
20150301|2015-02-17 03:00,17,7.64,7.65,7.64,7.65,46
20150301|2015-02-17 04:00,17,7.61,7.61,7.61,7.61,32
20150301|2015-02-17 04:30,17,7.6,7.6,7.6,7.6,2
20150301|2015-02-17 05:00,17,7.54,7.54,7.54,7.54,7
20150301|2015-02-17 05:30,17,7.58,7.58,7.58,7.58,1
20150301|2015-02-17 06:00,17,7.54,7.54,7.54,7.54,2
20150301|2015-02-17 08:00,17,7.46,7.49,7.46,7.49,16
20150301|2015-02-17 08:30,17,7.48,7.48,7.45,7.45,2
20150301|2015-02-17 09:00,17,7.51,7.51,7.51,7.51,16
20150301|2015-02-18 03:00,18,7.48,7.48,7.48,7.48,4
20150301|2015-02-18 04:00,18,7.41,7.41,7.41,7.41,2
20150301|2015-02-18 04:30,18,7.41,7.41,7.41,7.41,1
20150301|2015-02-18 07:00,18,7.48,7.5,7.48,7.5,8
20150301|2015-02-18 08:00,18,7.51,7.52,7.5,7.5,10
20150301|2015-02-18 08:30,18,7.52,7.52,7.52,7.52,6
20150301|2015-02-18 10:00,18,7.49,7.49,7.49,7.49,1
20150301|2015-02-19 03:00,19,7.4,7.4,7.4,7.4,2
20150301|2015-02-19 04:00,19,7.4,7.4,7.4,7.4,2
20150301|2015-02-19 06:00,19,7.37,7.37,7.37,7.37,2
20150301|2015-02-19 07:30,19,7.36,7.36,7.36,7.36,1
20150301|2015-02-19 08:00,19,7.37,7.37,7.37,7.37,4
20150301|2015-02-19 10:00,19,7.39,7.39,7.31,7.31,26
20150301|2015-02-19 10:30,19,7.35,7.37,7.35,7.37,196
20150301|2015-02-20 03:30,20,7.32,7.32,7.3,7.3,6
20150301|2015-02-20 04:00,20,7.28,7.28,7.27,7.27,4
20150301|2015-02-23 01:30,23,7.29,7.29,7.29,7.29,2
20150301|2015-02-23 02:30,23,7.26,7.26,7.26,7.26,2
20150301|2015-02-23 04:00,23,7.22,7.22,7.22,7.22,2
20150301|2015-02-23 05:00,23,7.38,7.46,7.38,7.46,200
20150301|2015-02-23 06:30,23,7.52,7.52,7.52,7.52,4
20150301|2015-02-23 07:00,23,7.65,7.65,7.65,7.65,8
20150301|2015-02-23 07:30,23,7.65,7.65,7.65,7.65,20
20150301|2015-02-23 08:00,23,7.7,7.7,7.7,7.7,3
20150301|2015-02-23 08:30,23,7.69,7.69,7.67,7.67,322
20150301|2015-02-23 09:00,23,7.67,7.68,7.67,7.68,23
20150301|2015-02-23 10:00,23,7.69,7.69,7.66,7.66,22
20150301|2015-02-24 01:30,24,7.73,7.73,7.73,7.73,6
20150301|2015-02-24 03:30,24,7.69,7.69,7.69,7.69,4
20150301|2015-02-24 04:00,24,7.63,7.63,7.55,7.55,36
20150301|2015-02-24 05:00,24,7.57,7.57,7.57,7.57,5
20150301|2015-02-24 05:30,24,7.57,7.57,7.57,7.57,50
20150301|2015-02-24 06:00,24,7.56,7.56,7.56,7.56,50
20150301|2015-02-24 06:30,24,7.56,7.56,7.56,7.56,5
20150301|2015-02-24 07:00,24,7.56,7.56,7.56,7.56,50
20150301|2015-02-24 07:30,24,7.54,7.54,7.54,7.54,2
20150301|2015-02-24 08:00,24,7.6,7.6,7.6,7.6,1
20150301|2015-02-24 08:30,24,7.66,7.66,7.66,7.66,2
20150301|2015-02-24 09:00,24,7.58,7.58,7.58,7.58,1
20150301|2015-02-24 09:30,24,7.49,7.49,7.47,7.47,24
20150301|2015-02-24 10:00,24,7.45,7.45,7.29,7.44,61
20150301|2015-02-24 10:30,24,7.45,7.45,7.45,7.45,1
20150301|2015-02-25 02:00,25,7.63,7.63,7.63,7.63,2
20150301|2015-02-25 03:00,25,7.6,7.6,7.6,7.6,2
20150301|2015-02-25 04:00,25,7.6,7.6,7.57,7.57,59
20150301|2015-02-25 04:30,25,7.57,7.59,7.57,7.59,4
20150301|2015-02-25 07:30,25,7.66,7.66,7.66,7.66,2
20150301|2015-02-25 08:00,25,7.62,7.62,7.62,7.62,1
20150301|2015-02-25 08:30,25,7.61,7.61,7.53,7.53,19
20150301|2015-02-25 09:30,25,7.52,7.52,7.42,7.42,5
20150301|2015-02-25 10:00,25,7.4,7.4,7.4,7.4,25
20150301|2015-02-25 10:30,25,7.4,7.4,7.4,7.4,1
20150301|2015-02-26 02:00,26,7.3,7.3,7.3,7.3,2
20150301|2015-02-26 03:30,26,7.3,7.33,7.3,7.33,15
20150301|2015-02-26 04:00,26,7.25,7.25,7.25,7.25,4
20150301|2015-02-26 04:30,26,7.25,7.25,7.25,7.25,1
20150301|2015-02-26 05:00,26,7.3,7.3,7.3,7.3,2
20150301|2015-02-26 05:30,26,7.31,7.31,7.31,7.31,5
20150301|2015-02-26 06:30,26,7.22,7.22,7.12,7.12,36
20150301|2015-02-26 07:30,26,7.16,7.16,7.16,7.16,16
20150301|2015-02-26 08:00,26,7.14,7.14,7.04,7.11,122
20150301|2015-02-26 10:00,26,7.08,7.08,7.08,7.08,15
20150301|2015-02-26 10:30,26,7.04,7.04,7.02,7.02,31
20150301|2015-02-27 02:30,27,7.04,7.04,6.99,7,116
20150301|2015-02-27 03:00,27,6.99,7,6.96,6.96,188
20150301|2015-02-27 03:30,27,6.93,6.99,6.93,6.99,11
20150301|2015-02-27 04:00,27,6.98,6.98,6.98,6.98,11
20150301|2015-02-27 05:30,27,7,7.02,7,7.02,183
20150301|2015-02-27 06:00,27,7.07,7.07,7.07,7.07,2
20150301|2015-02-27 06:30,27,7.08,7.08,7.08,7.08,1
20150301|2015-02-27 07:30,27,7.11,7.11,7.06,7.06,17
20150301|2015-02-27 08:30,27,7,7,6.99,6.99,9
20150301|2015-03-02 02:00,2,7.01,7.01,7,7,2
20150301|2015-03-02 02:30,2,6.98,6.98,6.98,6.98,111
20150301|2015-03-02 03:00,2,6.94,6.95,6.94,6.95,75
20150301|2015-03-02 03:30,2,6.97,6.97,6.94,6.94,11
20150301|2015-03-02 04:30,2,6.97,6.97,6.97,6.97,1
20150301|2015-03-02 05:00,2,6.98,6.98,6.98,6.98,3
20150301|2015-03-02 06:00,2,6.99,7,6.96,7,13
20150301|2015-03-02 06:30,2,7,7,7,7,7
20150301|2015-03-02 07:00,2,6.99,6.99,6.99,6.99,10
20150301|2015-03-02 07:30,2,6.98,6.98,6.98,6.98,7
20150301|2015-03-02 08:30,2,6.94,6.94,6.93,6.93,110
20150301|2015-03-02 10:00,2,6.94,6.94,6.87,6.93,230
20150301|2015-03-02 10:30,2,6.93,6.96,6.93,6.95,101
20150301|2015-03-03 01:30,3,6.85,6.85,6.85,6.85,104
20150301|2015-03-03 02:00,3,6.86,6.86,6.85,6.85,100
20150301|2015-03-03 02:30,3,6.87,6.87,6.84,6.86,18
20150301|2015-03-03 03:00,3,6.86,6.87,6.86,6.87,48
20150301|2015-03-03 03:30,3,6.87,6.87,6.85,6.85,58
20150301|2015-03-03 05:00,3,6.85,6.85,6.85,6.85,10
20150301|2015-03-03 05:30,3,6.85,6.85,6.85,6.85,1
20150301|2015-03-03 06:30,3,6.85,6.85,6.85,6.85,10
20150301|2015-03-03 07:00,3,6.83,6.83,6.83,6.83,20
20150301|2015-03-03 08:30,3,6.83,6.83,6.79,6.8,51
20150301|2015-03-03 09:00,3,6.8,6.8,6.8,6.8,5
20150301|2015-03-03 10:00,3,6.8,6.8,6.76,6.76,6
20150301|2015-03-03 10:30,3,6.76,6.76,6.73,6.73,83
20150301|2015-03-04 01:00,4,6.65,6.67,6.65,6.65,23
20150301|2015-03-04 01:30,4,6.68,6.68,6.62,6.66,14
20150301|2015-03-04 02:00,4,6.65,6.65,6.65,6.65,54
20150301|2015-03-04 02:30,4,6.72,6.72,6.72,6.72,50
20150301|2015-03-04 03:00,4,6.69,6.69,6.66,6.66,11
20150301|2015-03-04 03:30,4,6.66,6.66,6.66,6.66,53
20150301|2015-03-04 04:00,4,6.65,6.65,6.65,6.65,3
20150301|2015-03-04 04:30,4,6.69,6.71,6.69,6.71,387
20150301|2015-03-04 05:00,4,6.74,6.85,6.74,6.85,43
20150301|2015-03-04 06:00,4,6.86,6.88,6.86,6.86,16
20150301|2015-03-04 06:30,4,6.85,6.85,6.83,6.83,4
20150301|2015-03-04 07:00,4,6.94,6.94,6.94,6.94,5
20150301|2015-03-04 07:30,4,7.01,7.03,6.94,6.94,36
20150301|2015-03-04 08:00,4,6.95,6.95,6.95,6.95,2
20150301|2015-03-04 08:30,4,6.93,6.93,6.93,6.93,4
20150301|2015-03-04 09:30,4,6.93,6.93,6.93,6.93,4
20150301|2015-03-04 10:30,4,6.96,7.01,6.96,7.01,55
20150301|2015-03-05 02:00,5,7.02,7.02,7.02,7.02,1
20150301|2015-03-05 03:00,5,6.95,6.95,6.95,6.95,36
20150301|2015-03-05 03:30,5,6.95,6.96,6.95,6.96,187
20150301|2015-03-05 04:00,5,6.95,6.95,6.95,6.95,12
20150301|2015-03-05 05:00,5,6.9,6.9,6.9,6.9,13
20150301|2015-03-05 09:00,5,6.95,6.95,6.95,6.95,63
20150301|2015-03-05 10:00,5,6.9,6.9,6.9,6.9,59
20150301|2015-03-05 10:30,5,6.92,6.92,6.69,6.77,315
20150301|2015-03-06 01:00,6,6.71,6.71,6.71,6.71,1
20150301|2015-03-06 01:30,6,6.66,6.66,6.66,6.66,5
20150301|2015-03-06 02:00,6,6.68,6.72,6.68,6.72,55
20150301|2015-03-06 03:00,6,6.72,6.74,6.72,6.74,60
20150301|2015-03-06 03:30,6,6.72,6.72,6.71,6.72,22
20150301|2015-03-06 04:00,6,6.73,6.73,6.73,6.73,10
20150301|2015-03-06 04:30,6,6.74,6.74,6.69,6.69,122
20150301|2015-03-06 05:00,6,6.74,6.74,6.74,6.74,2
20150301|2015-03-06 06:30,6,6.81,6.81,6.81,6.81,3
20150301|2015-03-06 07:00,6,6.84,6.84,6.84,6.84,8
20150301|2015-03-06 07:30,6,6.79,6.81,6.79,6.81,17
20150301|2015-03-06 08:00,6,6.81,6.81,6.81,6.81,2
20150301|2015-03-06 09:30,6,6.77,6.77,6.77,6.77,129
20150301|2015-03-06 10:30,6,6.79,6.79,6.79,6.79,6
20150301|2015-03-09 02:00,9,6.74,6.74,6.74,6.74,1
20150301|2015-03-09 02:30,9,6.74,6.74,6.74,6.74,50
20150301|2015-03-09 03:00,9,6.72,6.72,6.64,6.64,11
20150301|2015-03-09 03:30,9,6.69,6.69,6.68,6.69,84
20150301|2015-03-09 04:00,9,6.7,6.7,6.69,6.69,11
20150301|2015-03-09 04:30,9,6.68,6.68,6.67,6.67,69
20150301|2015-03-09 05:00,9,6.67,6.68,6.67,6.68,112
20150301|2015-03-09 06:00,9,6.67,6.68,6.67,6.67,11
20150301|2015-03-09 06:30,9,6.67,6.67,6.67,6.67,10
20150301|2015-03-09 08:30,9,6.7,6.71,6.69,6.7,35
20150301|2015-03-09 09:00,9,6.69,6.69,6.68,6.68,22
20150301|2015-03-09 09:30,9,6.68,6.69,6.67,6.67,12
20150301|2015-03-09 11:30,9,6.67,6.67,6.67,6.67,2
20150301|2015-03-10 02:00,10,6.66,6.66,6.62,6.62,84
20150301|2015-03-10 02:30,10,6.62,6.65,6.62,6.65,9
20150301|2015-03-10 03:00,10,6.62,6.64,6.61,6.64,29
20150301|2015-03-10 04:30,10,6.66,6.66,6.66,6.66,51
20150301|2015-03-10 05:00,10,6.68,6.68,6.66,6.66,55
20150301|2015-03-10 06:00,10,6.64,6.64,6.58,6.62,134
20150301|2015-03-10 06:30,10,6.62,6.62,6.58,6.62,115
20150301|2015-03-10 08:30,10,6.66,6.66,6.64,6.64,51
20150301|2015-03-10 09:30,10,6.76,6.79,6.76,6.77,13
20150301|2015-03-10 10:00,10,6.82,6.82,6.82,6.82,1
20150301|2015-03-10 11:00,10,6.8,6.8,6.8,6.8,6
20150301|2015-03-10 11:30,10,6.8,6.81,6.8,6.81,74
20150301|2015-03-11 03:30,11,6.77,6.8,6.77,6.8,15
20150301|2015-03-11 04:30,11,6.76,6.76,6.74,6.74,55
20150301|2015-03-11 06:30,11,6.74,6.74,6.74,6.74,10
20150301|2015-03-11 08:30,11,6.75,6.75,6.75,6.75,23
20150301|2015-03-11 09:00,11,6.75,6.75,6.75,6.75,2
20150301|2015-03-11 10:30,11,6.76,6.77,6.76,6.77,30
20150301|2015-03-11 11:00,11,6.74,6.74,6.74,6.74,1
20150301|2015-03-12 03:00,12,6.7,6.7,6.7,6.7,101
20150301|2015-03-12 03:30,12,6.68,6.68,6.65,6.68,71
20150301|2015-03-12 04:00,12,6.68,6.68,6.67,6.67,11
20150301|2015-03-12 04:30,12,6.68,6.68,6.65,6.65,125
20150301|2015-03-12 05:00,12,6.65,6.65,6.6,6.6,158
20150301|2015-03-12 05:30,12,6.62,6.63,6.62,6.63,45
20150301|2015-03-12 07:30,12,6.62,6.62,6.61,6.61,11
20150301|2015-03-12 08:00,12,6.61,6.61,6.6,6.6,50
20150301|2015-03-12 08:30,12,6.64,6.64,6.64,6.64,5
20150301|2015-03-12 09:00,12,6.6,6.6,6.5,6.5,367
20150301|2015-03-12 09:30,12,6.49,6.53,6.49,6.53,24
20150301|2015-03-12 10:30,12,6.48,6.48,6.42,6.44,204
20150301|2015-03-12 11:00,12,6.4,6.42,6.4,6.4,102
20150301|2015-03-12 11:30,12,6.4,6.45,6.39,6.45,28
20150301|2015-03-13 02:00,13,6.36,6.36,6.28,6.28,99
20150301|2015-03-13 02:30,13,6.31,6.33,6.31,6.31,7
20150301|2015-03-13 03:30,13,6.35,6.35,6.35,6.35,100
20150301|2015-03-13 04:00,13,6.35,6.35,6.35,6.35,1
20150301|2015-03-13 04:30,13,6.33,6.34,6.3,6.3,41
20150301|2015-03-13 05:00,13,6.28,6.28,6.23,6.25,222
20150301|2015-03-13 06:30,13,6.29,6.29,6.29,6.29,1
20150301|2015-03-13 07:00,13,6.31,6.39,6.31,6.39,77
20150301|2015-03-13 07:30,13,6.45,6.49,6.45,6.49,3
20150301|2015-03-13 08:00,13,6.5,6.5,6.5,6.5,10
20150301|2015-03-13 10:00,13,6.47,6.47,6.47,6.47,15
20150301|2015-03-13 11:00,13,6.46,6.46,6.45,6.46,17
20150301|2015-03-13 11:30,13,6.46,6.47,6.46,6.47,15
20150301|2015-03-16 02:00,16,6.39,6.39,6.39,6.39,3
20150301|2015-03-16 04:00,16,6.42,6.42,6.38,6.38,36
20150301|2015-03-16 04:30,16,6.38,6.39,6.36,6.36,214
20150301|2015-03-16 08:00,16,6.46,6.49,6.46,6.49,25
20150301|2015-03-16 08:30,16,6.49,6.49,6.46,6.46,93
20150301|2015-03-16 09:00,16,6.51,6.51,6.49,6.49,13
20150301|2015-03-16 09:30,16,6.5,6.5,6.45,6.48,51
20150301|2015-03-16 10:00,16,6.45,6.48,6.45,6.48,2
20150301|2015-03-16 11:00,16,6.44,6.47,6.44,6.47,5
20150301|2015-03-17 02:00,17,6.46,6.48,6.4,6.4,16
20150301|2015-03-17 02:30,17,6.44,6.44,6.44,6.44,5
20150301|2015-03-17 03:00,17,6.4,6.4,6.4,6.4,100
20150301|2015-03-17 03:30,17,6.43,6.43,6.4,6.4,9
20150301|2015-03-17 05:00,17,6.43,6.44,6.43,6.44,51
20150301|2015-03-17 05:30,17,6.5,6.5,6.5,6.5,1
20150301|2015-03-17 06:30,17,6.5,6.5,6.5,6.5,50
20150301|2015-03-17 07:30,17,6.67,6.67,6.67,6.67,50
20150301|2015-03-17 08:00,17,6.73,6.73,6.73,6.73,5
20150301|2015-03-17 09:30,17,6.67,6.67,6.67,6.67,1
20150301|2015-03-17 10:00,17,6.65,6.65,6.65,6.65,10
20150301|2015-03-17 10:30,17,6.63,6.63,6.63,6.63,10
20150301|2015-03-17 11:00,17,6.73,6.73,6.71,6.71,6
20150301|2015-03-17 11:30,17,6.75,6.75,6.73,6.73,74
20150301|2015-03-18 02:00,18,6.69,6.69,6.65,6.65,26
20150301|2015-03-18 02:30,18,6.66,6.66,6.66,6.66,11
20150301|2015-03-18 03:00,18,6.68,6.68,6.68,6.68,5
20150301|2015-03-18 03:30,18,6.69,6.69,6.69,6.69,14
20150301|2015-03-18 04:00,18,6.69,6.69,6.67,6.67,250
20150301|2015-03-18 05:00,18,6.72,6.81,6.72,6.81,117
20150301|2015-03-18 05:30,18,6.79,6.79,6.78,6.78,45
20150301|2015-03-18 06:00,18,6.78,6.78,6.78,6.78,6
20150301|2015-03-18 06:30,18,6.78,6.79,6.78,6.79,22
20150301|2015-03-18 08:00,18,6.75,6.75,6.75,6.75,4
20150301|2015-03-18 09:00,18,6.71,6.71,6.68,6.68,101
20150301|2015-03-18 10:00,18,6.72,6.72,6.72,6.72,1
20150301|2015-03-18 10:30,18,6.75,6.75,6.75,6.75,2
20150301|2015-03-19 02:00,19,6.76,6.76,6.76,6.76,25
20150301|2015-03-19 05:00,19,6.69,6.69,6.68,6.68,30
20150301|2015-03-19 05:30,19,6.73,6.73,6.73,6.73,50
20150301|2015-03-19 08:00,19,6.7,6.7,6.7,6.7,5
20150301|2015-03-19 10:00,19,6.7,6.7,6.68,6.69,13
20150301|2015-03-19 10:30,19,6.71,6.71,6.71,6.71,5
20150301|2015-03-19 11:30,19,6.67,6.67,6.67,6.67,1
20150301|2015-03-20 02:00,20,6.67,6.67,6.67,6.67,25
20150301|2015-03-20 03:00,20,6.63,6.63,6.63,6.63,9
20150301|2015-03-20 04:30,20,6.69,6.69,6.69,6.69,54
20150301|2015-03-20 06:00,20,6.75,6.87,6.75,6.87,17
20150301|2015-03-20 08:00,20,6.92,6.95,6.92,6.92,22
20150301|2015-03-20 08:30,20,6.92,6.92,6.92,6.92,20
20150301|2015-03-20 10:00,20,6.95,6.95,6.94,6.94,36
20150301|2015-03-23 03:30,23,6.97,6.97,6.97,6.97,25
20150301|2015-03-23 04:00,23,6.95,6.95,6.95,6.95,30
20150301|2015-03-23 04:30,23,6.95,6.95,6.92,6.93,13
20150301|2015-03-23 05:00,23,6.99,6.99,6.99,6.99,5
20150301|2015-03-23 05:30,23,7.01,7.01,7.01,7.01,3
20150301|2015-03-23 10:30,23,7.07,7.07,7.07,7.07,4
20150301|2015-03-23 11:30,23,7.02,7.02,7.02,7.02,1
20150401|2015-03-24 04:30,24,7.03,7.03,7.03,7.03,25
20150401|2015-03-25 02:30,25,7.03,7.03,7.03,7.03,10
20150401|2015-03-25 06:00,25,7.05,7.05,6.84,6.84,35
20150401|2015-03-25 08:30,25,6.8,6.8,6.8,6.8,3
20150401|2015-03-26 04:00,26,6.99,6.99,6.99,6.99,20
20150401|2015-03-30 04:30,30,6.79,6.79,6.79,6.79,15
20150401|2015-03-30 05:30,30,6.83,6.83,6.83,6.83,140
20150401|2015-03-30 06:00,30,6.86,6.86,6.86,6.86,9
20150401|2015-03-30 08:30,30,6.89,6.9,6.89,6.9,13
20150401|2015-03-30 10:30,30,6.92,6.92,6.92,6.92,20
20150401|2015-03-31 10:00,31,6.93,6.93,6.93,6.93,22
20150401|2015-03-31 10:30,31,6.91,6.91,6.91,6.91,2
20150401|2015-04-01 04:00,1,7.03,7.03,7.03,7.03,2
20150401|2015-04-01 06:30,1,7.08,7.08,7.08,7.08,8
20150401|2015-04-02 03:30,2,7.17,7.17,7.17,7.17,1
20150401|2015-04-02 05:00,2,7.19,7.19,7.19,7.19,1
20150401|2015-04-07 02:30,7,7.14,7.14,7.14,7.14,1
20150401|2015-04-07 03:00,7,7.1,7.1,7.1,7.1,4
20150401|2015-04-08 04:00,8,7.11,7.11,7.11,7.11,25
20150401|2015-04-08 05:30,8,7.15,7.15,7.15,7.15,5
20150401|2015-04-08 06:30,8,7.14,7.14,7.14,7.14,2
20150401|2015-04-09 03:30,9,7.11,7.11,7.11,7.11,10
20150401|2015-04-09 09:00,9,7.1,7.1,7.1,7.1,100
20150401|2015-04-09 09:30,9,7.09,7.09,7.09,7.09,50
20150401|2015-04-09 10:00,9,7.09,7.09,7.06,7.06,85
20150401|2015-04-10 03:00,10,6.98,6.98,6.98,6.98,5
20150401|2015-04-10 03:30,10,6.99,6.99,6.99,6.99,65
20150401|2015-04-10 04:00,10,6.99,6.99,6.99,6.99,55
20150401|2015-04-10 07:30,10,6.97,6.97,6.97,6.97,8
20150401|2015-04-13 02:00,13,6.92,6.92,6.92,6.92,6
20150401|2015-04-13 03:30,13,6.84,6.84,6.84,6.84,4
20150401|2015-04-13 04:30,13,6.8,6.8,6.8,6.8,9
20150401|2015-04-13 08:00,13,6.86,6.86,6.86,6.86,12
20150401|2015-04-13 10:30,13,6.8,6.8,6.8,6.8,10
20150401|2015-04-14 06:00,14,6.84,6.85,6.84,6.85,23
20150401|2015-04-16 01:00,16,6.86,6.86,6.86,6.86,10
20150401|2015-04-16 07:30,16,6.89,6.89,6.89,6.89,2
20150401|2015-04-17 04:30,17,6.86,6.86,6.86,6.86,45
20150401|2015-04-17 08:00,17,6.83,6.83,6.83,6.83,10
20150401|2015-04-21 09:30,21,7.1,7.1,7.1,7.1,6
20150401|2015-04-22 03:30,22,7.1,7.1,7.1,7.1,1
20150401|2015-04-22 04:30,22,7.1,7.1,7.1,7.1,3
20150401|2015-04-22 06:00,22,7.1,7.1,7.1,7.1,4
20150401|2015-04-22 06:30,22,7.1,7.1,7.09,7.09,40
20150401|2015-04-22 08:30,22,7.09,7.09,7.09,7.09,27
20150401|2015-04-23 02:30,23,7.06,7.06,7.06,7.06,7
20150401|2015-04-23 04:30,23,7.07,7.07,7.07,7.07,25
20150401|2015-04-23 07:30,23,7.07,7.11,7.07,7.11,26
20150401|2015-04-24 02:30,24,7.26,7.32,7.26,7.32,33
20150401|2015-04-27 02:30,27,7.3,7.35,7.3,7.35,102
20150401|2015-04-27 03:30,27,7.3,7.3,7.3,7.3,4
20150501|2015-03-31 04:30,31,6.77,6.77,6.77,6.77,25
20150501|2015-03-31 09:30,31,6.91,6.91,6.91,6.91,25
20150501|2015-05-04 06:30,4,7.55,7.55,7.55,7.55,5
20150501|2015-05-05 03:30,5,7.54,7.54,7.54,7.54,5
20150501|2015-05-05 06:00,5,7.56,7.56,7.56,7.56,7
20150501|2015-05-06 02:00,6,7.67,7.67,7.62,7.62,30
20150501|2015-05-11 02:00,11,7.54,7.54,7.54,7.54,3
20150501|2015-05-11 03:00,11,7.51,7.51,7.51,7.51,20
20150501|2015-05-11 03:30,11,7.52,7.52,7.52,7.52,50
20150501|2015-05-11 07:30,11,7.59,7.59,7.59,7.59,6
20150501|2015-05-12 02:00,12,7.68,7.68,7.68,7.68,10
20150501|2015-05-12 06:30,12,7.63,7.63,7.63,7.63,10
20150501|2015-05-13 07:00,13,7.6,7.6,7.6,7.6,3
20150501|2015-05-18 03:00,18,7.53,7.53,7.53,7.53,1
20150601|2014-10-03 10:30,3,5.7,5.7,5.7,5.7,1
20150601|2014-10-06 01:00,6,5.8,5.8,5.8,5.8,1
20150601|2014-10-06 03:30,6,5.72,5.72,5.72,5.72,1
20150601|2014-10-06 04:30,6,5.74,5.74,5.74,5.74,1
20150601|2014-11-06 05:00,6,6.69,6.69,6.69,6.69,5
20150601|2014-11-06 06:30,6,6.7,6.7,6.7,6.7,5
20150601|2014-12-18 05:00,18,7.06,7.06,7.06,7.06,35
20150601|2014-12-22 05:30,22,7.11,7.11,7.11,7.11,25
20150601|2015-01-22 04:00,22,7.08,7.08,7.08,7.08,14
20150601|2015-01-22 08:00,22,7.08,7.08,7.08,7.08,36
20150601|2015-01-26 03:00,26,6.83,6.83,6.83,6.83,30
20150601|2015-01-27 04:30,27,6.92,6.92,6.92,6.92,50
20150601|2015-01-27 05:00,27,6.92,6.92,6.92,6.92,15
20150601|2015-01-30 07:00,30,7.08,7.08,7.08,7.08,2
20150601|2015-03-04 05:00,4,6.77,6.78,6.77,6.78,3
20150601|2015-03-04 06:00,4,6.89,6.91,6.89,6.91,3
20150601|2015-03-04 07:00,4,6.97,6.97,6.97,6.97,1
20150601|2015-03-04 07:30,4,6.97,6.97,6.97,6.97,2
20150601|2015-03-04 08:30,4,6.96,6.96,6.96,6.96,2
20150601|2015-03-05 02:00,5,7.05,7.05,7.05,7.05,1
20150601|2015-03-05 03:00,5,6.98,6.98,6.98,6.98,1
20150601|2015-03-05 03:30,5,6.99,6.99,6.99,6.99,2
20150601|2015-03-05 10:00,5,6.93,6.93,6.93,6.93,25
20150601|2015-03-05 10:30,5,6.82,6.82,6.79,6.81,8
20150601|2015-03-06 03:00,6,6.73,6.75,6.73,6.73,81
20150601|2015-03-06 03:30,6,6.73,6.73,6.73,6.73,3
20150601|2015-03-06 04:00,6,6.74,6.74,6.72,6.74,104
20150601|2015-03-06 04:30,6,6.74,6.75,6.72,6.72,6
20150601|2015-03-06 06:00,6,6.79,6.79,6.79,6.79,1
20150601|2015-03-06 06:30,6,6.78,6.78,6.78,6.78,2
20150601|2015-03-06 07:00,6,6.81,6.85,6.79,6.85,11
20150601|2015-03-06 07:30,6,6.85,6.85,6.81,6.81,9
20150601|2015-03-06 08:00,6,6.82,6.86,6.81,6.81,11
20150601|2015-03-06 08:30,6,6.8,6.81,6.8,6.8,21
20150601|2015-03-06 09:00,6,6.76,6.76,6.76,6.76,1
20150601|2015-03-09 08:00,9,6.77,6.77,6.77,6.77,25
20150601|2015-03-12 04:30,12,6.71,6.71,6.71,6.71,25
20150601|2015-03-12 06:30,12,6.7,6.7,6.7,6.7,1
20150601|2015-03-12 07:00,12,6.68,6.68,6.68,6.68,1
20150601|2015-03-12 07:30,12,6.67,6.67,6.66,6.66,4
20150601|2015-03-12 09:00,12,6.6,6.6,6.5,6.5,18
20150601|2015-03-12 10:30,12,6.5,6.5,6.45,6.45,8
20150601|2015-03-12 11:00,12,6.44,6.44,6.44,6.44,9
20150601|2015-03-12 11:30,12,6.43,6.47,6.41,6.41,24
20150601|2015-03-13 04:30,13,6.35,6.35,6.35,6.35,1
20150601|2015-03-13 05:00,13,6.33,6.33,6.28,6.28,12
20150601|2015-03-17 05:00,17,6.48,6.48,6.48,6.48,50
20150601|2015-03-17 08:00,17,6.71,6.71,6.71,6.71,3
20150601|2015-03-17 09:00,17,6.71,6.71,6.71,6.71,2
20150601|2015-03-18 06:00,18,6.8,6.81,6.8,6.81,25
20150601|2015-03-19 04:30,19,6.73,6.73,6.72,6.72,7
20150601|2015-03-19 08:00,19,6.73,6.74,6.73,6.73,25
20150601|2015-03-20 05:30,20,6.71,6.73,6.71,6.73,9
20150601|2015-03-20 06:00,20,6.76,6.86,6.76,6.86,7
20150601|2015-03-20 06:30,20,6.85,6.85,6.85,6.85,3
20150601|2015-03-20 08:00,20,6.97,6.97,6.97,6.97,1
20150601|2015-03-23 04:30,23,6.94,6.94,6.94,6.94,1
20150601|2015-03-23 05:00,23,6.97,7.06,6.97,7.06,6
20150601|2015-03-23 05:30,23,6.99,7.01,6.99,7.01,4
20150601|2015-03-23 06:00,23,7.01,7.01,6.98,6.98,4
20150601|2015-03-23 06:30,23,7,7.03,7,7.03,3
20150601|2015-03-23 08:30,23,7.09,7.09,7.09,7.09,1
20150601|2015-03-23 09:00,23,7.1,7.12,7.1,7.12,2
20150601|2015-03-23 09:30,23,7.12,7.12,7.12,7.12,1
20150601|2015-03-23 10:00,23,7.11,7.11,7.11,7.11,2
20150601|2015-03-23 10:30,23,7.11,7.11,7.09,7.09,5
20150601|2015-03-23 11:00,23,7.08,7.08,7.03,7.03,2
20150601|2015-03-25 06:30,25,6.88,6.89,6.84,6.84,4
20150601|2015-03-25 08:30,25,6.8,6.8,6.79,6.79,2
20150601|2015-03-25 09:00,25,6.8,6.81,6.8,6.81,4
20150601|2015-03-26 05:00,26,7.03,7.03,7.03,7.03,1
20150601|2015-03-26 07:30,26,7,7,7,7,6
20150601|2015-03-27 04:00,27,6.95,6.95,6.95,6.95,30
20150601|2015-03-31 06:30,31,6.79,6.79,6.79,6.79,9
20150601|2015-03-31 07:00,31,6.79,6.79,6.79,6.79,21
20150601|2015-03-31 09:30,31,6.92,6.92,6.92,6.92,1
20150601|2015-03-31 10:00,31,6.92,6.92,6.92,6.92,1
20150601|2015-04-01 04:30,1,7.05,7.06,7.05,7.06,7
20150601|2015-04-01 05:00,1,7.05,7.05,7.05,7.05,33
20150601|2015-04-02 06:00,2,7.22,7.22,7.22,7.22,40
20150601|2015-04-02 09:00,2,7.15,7.15,7.15,7.15,1
20150601|2015-04-15 02:30,15,6.82,6.82,6.82,6.82,40
20150601|2015-04-16 02:30,16,6.84,6.84,6.84,6.84,30
20150601|2015-04-20 06:00,20,7.02,7.02,7.02,7.02,30
20150601|2015-04-22 04:30,22,7.11,7.11,7.11,7.11,30
20150601|2015-04-28 05:00,28,7.19,7.19,7.19,7.19,45
20150601|2015-04-29 02:00,29,7.39,7.39,7.39,7.39,1
20150601|2015-04-29 02:30,29,7.39,7.43,7.39,7.43,10
20150601|2015-04-29 03:00,29,7.41,7.41,7.39,7.39,8
20150601|2015-04-29 03:30,29,7.39,7.4,7.38,7.38,14
20150601|2015-04-29 04:00,29,7.38,7.38,7.33,7.33,25
20150601|2015-04-29 06:00,29,7.35,7.35,7.33,7.33,6
20150601|2015-04-29 07:30,29,7.35,7.35,7.35,7.35,2
20150601|2015-04-29 09:00,29,7.44,7.44,7.44,7.44,1
20150601|2015-05-18 07:30,18,7.6,7.6,7.6,7.6,10
20150601|2015-05-19 04:30,19,7.55,7.55,7.55,7.55,40
20150601|2015-05-20 04:00,20,7.49,7.49,7.49,7.49,35
20150601|2015-05-21 02:30,21,7.36,7.38,7.32,7.32,10
20150601|2015-05-21 03:00,21,7.32,7.32,7.32,7.32,5
20150601|2015-05-22 09:00,22,7.27,7.27,7.27,7.27,1
20150601|2015-05-25 05:00,25,7.37,7.37,7.37,7.37,40
20150601|2015-05-26 02:30,26,7.37,7.37,7.37,7.37,4
20150601|2015-05-27 06:30,27,7.18,7.18,7.18,7.18,2
20150601|2015-05-28 02:00,28,7.17,7.17,7.17,7.17,5
20150601|2015-05-28 03:30,28,7.2,7.2,7.2,7.2,5
20150601|2015-05-29 07:00,29,7.29,7.29,7.29,7.29,1
20150601|2015-06-01 03:30,1,7.25,7.25,7.25,7.25,6
20150601|2015-06-02 09:00,2,7.36,7.36,7.36,7.36,100
20150601|2015-06-03 05:00,3,7.5,7.5,7.5,7.5,5
20150601|2015-06-03 08:30,3,7.53,7.53,7.53,7.53,6
20150601|2015-06-04 08:00,4,7.5,7.5,7.5,7.5,1
20150601|2015-06-04 08:30,4,7.41,7.41,7.41,7.41,6
20150601|2015-06-05 07:00,5,7.46,7.46,7.46,7.46,10
20150601|2015-06-09 03:00,9,7.51,7.51,7.51,7.51,25
20150601|2015-06-10 03:00,10,7.54,7.54,7.54,7.54,25
20150601|2015-06-10 03:30,10,7.55,7.55,7.54,7.54,45
20150601|2015-06-10 04:00,10,7.54,7.54,7.54,7.54,90
20150601|2015-06-10 10:00,10,7.6,7.6,7.6,7.6,43
20150601|2015-06-10 10:30,10,7.6,7.6,7.6,7.6,27
20150601|2015-06-11 07:30,11,7.55,7.55,7.55,7.55,5
20150601|2015-06-12 03:30,12,7.53,7.53,7.53,7.53,25
20150601|2015-06-12 04:00,12,7.55,7.55,7.55,7.55,2
20150601|2015-06-15 05:30,15,7.57,7.57,7.57,7.57,5
20150601|2015-06-16 04:30,16,7.47,7.47,7.47,7.47,15
20150601|2015-06-16 05:00,16,7.46,7.46,7.46,7.46,6
20150601|2015-06-16 05:30,16,7.46,7.46,7.46,7.46,5
20150601|2015-06-16 06:30,16,7.47,7.47,7.47,7.47,14
20150601|2015-06-16 07:30,16,7.46,7.46,7.46,7.46,10
20150601|2015-06-16 08:30,16,7.46,7.46,7.46,7.46,10
20150601|2015-06-17 05:00,17,7.47,7.47,7.47,7.47,25
20150601|2015-06-17 08:00,17,7.44,7.44,7.44,7.44,1
20150601|2015-06-18 03:30,18,7.47,7.47,7.47,7.47,10
20150601|2015-06-19 08:00,19,7.43,7.43,7.43,7.43,10
20150601|2015-06-19 09:00,19,7.42,7.42,7.42,7.42,10
20150601|2015-06-19 10:30,19,7.4,7.4,7.4,7.4,50
20150601|2015-06-22 03:00,22,7.47,7.47,7.47,7.47,5
20150601|2015-06-24 08:30,24,7.51,7.51,7.51,7.51,15
20150601|2015-06-25 02:00,25,7.55,7.55,7.55,7.55,100
20150601|2015-06-29 01:00,29,7.3,7.3,7.3,7.3,10
20150601|2015-06-29 02:00,29,7.38,7.38,7.38,7.38,5
20150601|2015-06-29 03:30,29,7.38,7.38,7.38,7.38,10
20150601|2015-06-29 10:30,29,7.36,7.36,7.36,7.36,10
20150701|2015-06-30 03:00,30,7.36,7.36,7.36,7.36,20
20150701|2015-07-02 06:00,2,7.47,7.47,7.47,7.47,6
20150701|2015-07-06 01:00,6,7.39,7.39,7.39,7.39,30
20150701|2015-07-06 04:00,6,7.33,7.33,7.33,7.33,20
20150701|2015-07-13 03:30,13,7.65,7.65,7.65,7.65,20
20150701|2015-07-14 02:00,14,7.77,7.77,7.77,7.77,20
20150701|2015-07-14 07:00,14,7.81,7.81,7.81,7.81,5
20150701|2015-07-15 07:00,15,7.77,7.77,7.77,7.77,5
20150701|2015-07-15 08:30,15,7.76,7.76,7.76,7.76,10
20150701|2015-07-15 09:00,15,7.76,7.76,7.76,7.76,10
20150701|2015-07-16 03:30,16,7.7,7.7,7.7,7.7,1
20150701|2015-07-17 02:30,17,7.67,7.67,7.67,7.67,10
20150701|2015-07-17 03:30,17,7.65,7.65,7.65,7.65,1
20150701|2015-07-27 06:00,27,7.97,7.97,7.97,7.97,20
20150801|2015-07-28 09:30,28,7.94,7.94,7.94,7.94,20
20150801|2015-07-30 02:30,30,8.04,8.04,8.04,8.04,25
20150801|2015-07-30 09:00,30,7.94,7.94,7.87,7.87,26
20150801|2015-08-03 03:30,3,7.91,7.93,7.91,7.93,30
20150801|2015-08-03 07:30,3,7.95,7.95,7.95,7.95,6
20150801|2015-08-04 06:00,4,7.95,7.95,7.95,7.95,94
20150801|2015-08-05 03:00,5,7.85,7.85,7.85,7.85,100
20150801|2015-08-07 04:30,7,7.8,7.8,7.8,7.8,1
20150801|2015-08-11 02:30,11,7.93,7.93,7.93,7.93,10
20150801|2015-08-12 09:30,12,8.15,8.15,8.15,8.15,25
20150801|2015-08-13 03:30,13,8.21,8.21,8.21,8.21,25
20150801|2015-08-14 03:00,14,8.16,8.16,8.16,8.16,25
20150801|2015-08-17 03:00,17,8.25,8.25,8.25,8.25,23
20150801|2015-08-17 08:00,17,8.29,8.29,8.29,8.29,3
20150801|2015-08-21 05:00,21,8.18,8.18,8.18,8.18,10
20150801|2015-08-24 07:30,24,8.13,8.13,8.13,8.13,16
20150901|2014-08-13 10:30,13,6.35,6.35,6.35,6.35,1
20150901|2014-12-18 07:00,18,7.07,7.07,7.07,7.07,25
20150901|2015-01-22 03:30,22,7.14,7.14,7.14,7.14,4
20150901|2015-01-22 04:00,22,7.14,7.14,7.14,7.14,46
20150901|2015-01-23 05:30,23,6.87,6.87,6.87,6.87,40
20150901|2015-01-26 08:00,26,6.89,6.89,6.89,6.89,45
20150901|2015-01-30 05:00,30,7.05,7.05,7.05,7.05,50
20150901|2015-01-30 07:00,30,7.11,7.11,7.11,7.11,2
20150901|2015-03-02 02:00,2,7.04,7.04,7.04,7.04,1
20150901|2015-03-04 03:00,4,6.71,6.71,6.71,6.71,34
20150901|2015-03-04 03:30,4,6.71,6.71,6.71,6.71,6
20150901|2015-03-04 05:00,4,6.78,6.78,6.78,6.78,1
20150901|2015-03-04 06:30,4,6.9,6.9,6.9,6.9,1
20150901|2015-03-04 07:30,4,7.05,7.05,6.98,6.98,26
20150901|2015-03-04 08:30,4,6.97,6.97,6.97,6.97,1
20150901|2015-03-05 02:00,5,7.06,7.06,7.06,7.06,1
20150901|2015-03-05 04:00,5,7,7,7,7,7
20150901|2015-03-05 10:00,5,6.95,6.95,6.94,6.94,24
20150901|2015-03-05 10:30,5,6.83,6.83,6.8,6.8,11
20150901|2015-03-06 05:30,6,6.78,6.78,6.78,6.78,50
20150901|2015-03-10 04:30,10,6.72,6.72,6.72,6.72,30
20150901|2015-03-12 06:30,12,6.71,6.71,6.71,6.71,30
20150901|2015-03-16 05:30,16,6.45,6.45,6.45,6.45,30
20150901|2015-03-19 04:30,19,6.76,6.76,6.75,6.75,30
20150901|2015-03-19 07:00,19,6.76,6.76,6.76,6.76,2
20150901|2015-03-24 08:30,24,7.09,7.09,7.09,7.09,1
20150901|2015-03-24 09:00,24,7.09,7.1,7.08,7.1,11
20150901|2015-03-25 06:00,25,6.87,6.87,6.87,6.87,25
20150901|2015-03-25 06:30,25,6.84,6.84,6.84,6.84,9
20150901|2015-03-25 08:30,25,6.81,6.81,6.81,6.81,1
20150901|2015-03-26 07:30,26,7.02,7.03,7.02,7.03,30
20150901|2015-03-30 04:30,30,6.82,6.82,6.82,6.82,15
20150901|2015-03-31 04:30,31,6.79,6.79,6.79,6.79,25
20150901|2015-03-31 06:30,31,6.8,6.8,6.8,6.8,9
20150901|2015-03-31 07:00,31,6.8,6.8,6.8,6.8,21
20150901|2015-03-31 09:30,31,6.93,6.93,6.93,6.93,25
20150901|2015-03-31 10:00,31,6.93,6.93,6.93,6.93,1
20150901|2015-04-01 04:00,1,7.06,7.06,7.06,7.06,2
20150901|2015-04-01 04:30,1,7.06,7.07,7.06,7.07,7
20150901|2015-04-01 05:00,1,7.06,7.06,7.06,7.06,3
20150901|2015-04-02 03:00,2,7.16,7.16,7.16,7.16,25
20150901|2015-04-14 06:00,14,6.87,6.87,6.87,6.87,6
20150901|2015-04-30 03:00,30,7.59,7.59,7.59,7.59,65
20150901|2015-05-08 06:30,8,7.55,7.55,7.55,7.55,40
20150901|2015-05-15 03:30,15,7.52,7.52,7.52,7.52,1
20150901|2015-05-20 05:00,20,7.47,7.47,7.47,7.47,40
20150901|2015-06-05 06:00,5,7.47,7.47,7.47,7.47,40
20150901|2015-06-05 08:00,5,7.41,7.41,7.41,7.41,1
20150901|2015-06-22 09:00,22,7.52,7.52,7.52,7.52,20
20150901|2015-07-13 08:30,13,7.7,7.7,7.7,7.7,10
20150901|2015-07-13 09:00,13,7.7,7.7,7.7,7.7,90
20150901|2015-07-13 10:30,13,7.78,7.78,7.78,7.78,40
20150901|2015-07-14 07:00,14,7.82,7.82,7.82,7.82,50
20150901|2015-07-15 07:00,15,7.78,7.78,7.78,7.78,10
20150901|2015-07-20 06:00,20,7.85,7.85,7.85,7.85,100
20150901|2015-07-20 09:30,20,7.9,7.9,7.9,7.9,100
20150901|2015-07-21 05:30,21,7.96,7.96,7.94,7.94,114
20150901|2015-07-30 09:00,30,7.96,7.96,7.95,7.95,33
20150901|2015-09-01 04:30,1,7.99,7.99,7.99,7.99,25
20150901|2015-09-01 05:30,1,7.99,7.99,7.99,7.99,50
20150901|2015-09-01 07:00,1,7.99,7.99,7.99,7.99,25
20150901|2015-09-02 02:00,2,8,8,8,8,4
20150901|2015-09-02 03:00,2,8.01,8.01,8.01,8.01,6
20150901|2015-09-02 04:00,2,8.08,8.08,8.08,8.08,5
20150901|2015-09-02 04:30,2,8.09,8.1,8.09,8.1,6
20150901|2015-09-03 03:00,3,8.15,8.15,8.15,8.15,5
20150901|2015-09-03 04:00,3,8.07,8.07,8.07,8.07,5
20150901|2015-09-08 02:00,8,8.1,8.1,8.1,8.1,5
20150901|2015-09-09 04:00,9,8.27,8.27,8.27,8.27,5
20150901|2015-09-10 07:00,10,8.27,8.27,8.27,8.27,5
20150901|2015-09-10 08:30,10,8.23,8.23,8.23,8.23,1
20150901|2015-09-11 03:30,11,8.23,8.23,8.23,8.23,5
20150901|2015-09-11 09:30,11,8.23,8.23,8.23,8.23,145
20150901|2015-09-11 10:30,11,8.21,8.23,8.21,8.23,4
20150901|2015-09-14 05:00,14,8.23,8.23,8.23,8.23,40
20150901|2015-09-18 08:30,18,8.13,8.13,8.13,8.13,5
20150901|2015-09-21 01:30,21,8.08,8.08,8.08,8.08,10
20150901|2015-09-21 03:00,21,8.06,8.06,8.06,8.06,5
20150901|2015-09-22 01:00,22,8.01,8.01,8.01,8.01,10
20150901|2015-09-22 07:00,22,8,8,7.98,7.98,26
20150901|2015-09-22 08:00,22,7.99,7.99,7.98,7.98,34
20150901|2015-09-25 02:30,25,7.99,7.99,7.99,7.99,5
20150901|2015-09-25 03:00,25,7.96,7.96,7.96,7.96,46
20150901|2015-09-25 06:30,25,7.98,7.98,7.98,7.98,1
20150901|2015-09-25 08:30,25,7.96,7.96,7.96,7.96,12
20150901|2015-09-28 01:30,28,7.96,7.96,7.95,7.95,93
20150901|2015-09-28 02:00,28,7.95,7.95,7.93,7.93,139
20150901|2015-09-28 08:00,28,7.9,7.9,7.9,7.9,101
20150901|2015-09-28 09:00,28,7.91,7.91,7.91,7.91,19
20150901|2015-09-28 09:30,28,7.91,7.91,7.91,7.91,11
20151001|2015-09-30 09:30,30,8.09,8.09,8.09,8.09,2
20151001|2015-10-02 03:30,2,8.15,8.15,8.15,8.15,6
20151001|2015-10-12 08:30,12,8.32,8.32,8.32,8.32,5
20151001|2015-10-15 02:30,15,8.47,8.47,8.47,8.47,8
20151001|2015-10-22 08:30,22,8.46,8.46,8.46,8.46,25
20151001|2015-10-23 02:30,23,8.53,8.53,8.53,8.53,2
20151001|2015-10-26 09:30,26,8.56,8.56,8.56,8.56,8
20151101|2015-11-03 05:30,3,8.5,8.5,8.5,8.5,11
20151101|2015-11-04 02:30,4,8.48,8.48,8.48,8.48,5
20151101|2015-11-16 02:30,16,8.38,8.38,8.38,8.38,5
20151101|2015-11-16 03:00,16,8.4,8.4,8.4,8.4,10
20151101|2015-11-18 07:00,18,8.55,8.55,8.55,8.55,5
20151101|2015-11-24 04:00,24,8.62,8.62,8.62,8.62,1
20151101|2015-11-27 06:30,27,8.56,8.56,8.56,8.56,6
20151201|2014-12-11 08:00,11,6.74,6.74,6.73,6.74,215
20151201|2014-12-11 08:30,11,6.73,6.75,6.72,6.72,140
20151201|2014-12-11 09:00,11,6.74,6.74,6.73,6.73,6
20151201|2014-12-11 09:30,11,6.73,6.76,6.73,6.76,198
20151201|2014-12-11 10:00,11,6.76,6.76,6.74,6.76,71
20151201|2014-12-11 10:30,11,6.76,6.86,6.76,6.85,1104
20151201|2014-12-12 01:00,12,6.81,6.81,6.81,6.81,5
20151201|2014-12-12 01:30,12,6.8,6.82,6.78,6.81,239
20151201|2014-12-12 02:00,12,6.8,6.8,6.66,6.76,631
20151201|2014-12-12 02:30,12,6.75,6.77,6.75,6.75,71
20151201|2014-12-12 03:00,12,6.75,6.78,6.75,6.78,15
20151201|2014-12-12 03:30,12,6.78,6.8,6.78,6.79,234
20151201|2014-12-12 04:00,12,6.78,6.78,6.74,6.77,693
20151201|2014-12-12 04:30,12,6.77,6.77,6.76,6.76,32
20151201|2014-12-12 05:00,12,6.77,6.77,6.76,6.76,41
20151201|2014-12-12 05:30,12,6.76,6.76,6.75,6.75,58
20151201|2014-12-12 06:00,12,6.77,6.77,6.77,6.77,15
20151201|2014-12-12 06:30,12,6.76,6.76,6.75,6.75,130
20151201|2014-12-12 07:00,12,6.75,6.75,6.7,6.73,471
20151201|2014-12-12 07:30,12,6.72,6.74,6.71,6.74,232
20151201|2014-12-12 08:00,12,6.75,6.75,6.72,6.72,217
20151201|2014-12-12 08:30,12,6.73,6.73,6.72,6.72,158
20151201|2014-12-12 09:00,12,6.72,6.72,6.71,6.71,94
20151201|2014-12-12 09:30,12,6.7,6.73,6.69,6.71,148
20151201|2014-12-12 10:00,12,6.71,6.72,6.71,6.72,200
20151201|2014-12-12 10:30,12,6.73,6.77,6.72,6.77,254
20151201|2014-12-15 01:30,15,6.73,6.76,6.7,6.72,84
20151201|2014-12-15 02:00,15,6.72,6.72,6.69,6.7,119
20151201|2014-12-15 02:30,15,6.7,6.72,6.69,6.7,382
20151201|2014-12-15 03:00,15,6.7,6.72,6.7,6.72,457
20151201|2014-12-15 03:30,15,6.72,6.73,6.71,6.71,489
20151201|2014-12-15 04:00,15,6.71,6.75,6.71,6.75,159
20151201|2014-12-15 04:30,15,6.75,6.79,6.75,6.78,554
20151201|2014-12-15 05:00,15,6.77,6.77,6.75,6.77,47
20151201|2014-12-15 05:30,15,6.75,6.77,6.75,6.77,123
20151201|2014-12-15 06:00,15,6.76,6.76,6.76,6.76,15
20151201|2014-12-15 06:30,15,6.75,6.77,6.74,6.77,96
20151201|2014-12-15 07:00,15,6.78,6.79,6.78,6.79,60
20151201|2014-12-15 07:30,15,6.79,6.81,6.79,6.81,261
20151201|2014-12-15 08:00,15,6.81,6.84,6.81,6.83,389
20151201|2014-12-15 08:30,15,6.83,6.83,6.8,6.81,297
20151201|2014-12-15 09:00,15,6.8,6.86,6.8,6.85,629
20151201|2014-12-15 09:30,15,6.84,6.85,6.84,6.85,369
20151201|2014-12-15 10:00,15,6.85,6.92,6.85,6.9,886
20151201|2014-12-15 10:30,15,6.9,7,6.89,6.98,2125
20151201|2014-12-16 01:00,16,6.96,7.01,6.95,7,209
20151201|2014-12-16 01:30,16,7,7.06,7,7.02,337
20151201|2014-12-16 02:00,16,7.02,7.04,7,7.04,970
20151201|2014-12-16 02:30,16,7.04,7.04,7.02,7.02,527
20151201|2014-12-16 03:00,16,7.01,7.02,7,7.02,194
20151201|2014-12-16 03:30,16,7.02,7.02,7,7.01,666
20151201|2014-12-16 04:00,16,7.02,7.03,7,7,613
20151201|2014-12-16 04:30,16,7.02,7.08,7.02,7.08,465
20151201|2014-12-16 05:00,16,7.09,7.09,7.05,7.05,174
20151201|2014-12-16 05:30,16,7.05,7.05,7.02,7.02,299
20151201|2014-12-16 06:00,16,7.02,7.02,7.02,7.02,107
20151201|2014-12-16 06:30,16,7.01,7.03,7.01,7.03,21
20151201|2014-12-16 07:00,16,7.03,7.03,7.02,7.02,215
20151201|2014-12-16 07:30,16,7.02,7.02,7,7,357
20151201|2014-12-16 08:00,16,7,7,6.96,6.98,527
20151201|2014-12-16 08:30,16,6.98,6.98,6.94,6.98,633
20151201|2014-12-16 09:00,16,6.98,6.98,6.97,6.98,257
20151201|2014-12-16 09:30,16,6.98,6.98,6.92,6.92,587
20151201|2014-12-16 10:00,16,6.91,7,6.9,6.98,933
20151201|2014-12-16 10:30,16,6.99,7.03,6.93,7.02,923
20151201|2014-12-17 01:00,17,6.97,7.11,6.97,7.07,437
20151201|2014-12-17 01:30,17,7.07,7.19,7.05,7.12,1091
20151201|2014-12-17 02:00,17,7.11,7.14,7.11,7.13,187
20151201|2014-12-17 02:30,17,7.12,7.14,7.11,7.14,946
20151201|2014-12-17 03:00,17,7.15,7.17,7.14,7.14,965
20151201|2014-12-17 03:30,17,7.14,7.16,7.14,7.14,529
20151201|2014-12-17 04:00,17,7.15,7.15,7.08,7.13,919
20151201|2014-12-17 04:30,17,7.12,7.14,7.12,7.13,383
20151201|2014-12-17 05:00,17,7.12,7.12,7.08,7.09,292
20151201|2014-12-17 05:30,17,7.09,7.1,7.08,7.08,144
20151201|2014-12-17 06:00,17,7.08,7.08,7.08,7.08,1
20151201|2014-12-17 06:30,17,7.08,7.09,7.07,7.09,191
20151201|2014-12-17 07:00,17,7.08,7.15,7.07,7.14,798
20151201|2014-12-17 07:30,17,7.13,7.13,7.1,7.11,201
20151201|2014-12-17 08:00,17,7.11,7.11,7.08,7.09,221
20151201|2014-12-17 08:30,17,7.08,7.08,7.04,7.06,599
20151201|2014-12-17 09:00,17,7.08,7.09,7.04,7.04,188
20151201|2014-12-17 09:30,17,7.04,7.06,7.04,7.05,114
20151201|2014-12-17 10:00,17,7.05,7.05,7.03,7.04,189
20151201|2014-12-17 10:30,17,7.04,7.1,7,7.08,1473
20151201|2014-12-18 01:00,18,7.14,7.15,7.07,7.08,61
20151201|2014-12-18 01:30,18,7.1,7.1,7.1,7.1,19
20151201|2014-12-18 02:00,18,7.11,7.12,7.11,7.11,309
20151201|2014-12-18 02:30,18,7.11,7.11,7.1,7.1,536
20151201|2014-12-18 03:00,18,7.09,7.11,7.09,7.09,169
20151201|2014-12-18 03:30,18,7.09,7.11,7.09,7.11,184
20151201|2014-12-18 04:00,18,7.1,7.1,7.09,7.09,72
20151201|2014-12-18 04:30,18,7.09,7.09,7.09,7.09,106
20151201|2014-12-18 05:00,18,7.1,7.1,7.08,7.09,154
20151201|2014-12-18 05:30,18,7.08,7.09,7.06,7.09,332
20151201|2014-12-18 06:00,18,7.09,7.11,7.08,7.09,212
20151201|2014-12-18 06:30,18,7.08,7.09,7.08,7.08,124
20151201|2014-12-18 07:00,18,7.08,7.08,7.06,7.07,92
20151201|2014-12-18 07:30,18,7.08,7.09,7.08,7.09,60
20151201|2014-12-18 08:00,18,7.09,7.11,7.08,7.08,420
20151201|2014-12-18 08:30,18,7.08,7.09,7.06,7.08,158
20151201|2014-12-18 09:00,18,7.07,7.07,7.07,7.07,90
20151201|2014-12-18 09:30,18,7.07,7.08,7.06,7.08,28
20151201|2014-12-18 10:00,18,7.09,7.1,7.09,7.1,183
20151201|2014-12-18 10:30,18,7.1,7.13,7.1,7.12,1412
20151201|2014-12-19 01:00,19,7.1,7.13,7.1,7.13,52
20151201|2014-12-19 01:30,19,7.1,7.1,7.1,7.1,12
20151201|2014-12-19 02:00,19,7.11,7.11,7.1,7.1,71
20151201|2014-12-19 02:30,19,7.1,7.1,7.07,7.1,275
20151201|2014-12-19 03:00,19,7.1,7.1,7.09,7.1,124
20151201|2014-12-19 03:30,19,7.09,7.11,7.09,7.09,294
20151201|2014-12-19 04:00,19,7.1,7.14,7.09,7.13,372
20151201|2014-12-19 04:30,19,7.13,7.18,7.12,7.16,771
20151201|2014-12-19 05:00,19,7.14,7.15,7.14,7.14,99
20151201|2014-12-19 05:30,19,7.15,7.16,7.14,7.16,177
20151201|2014-12-19 06:00,19,7.16,7.18,7.16,7.17,210
20151201|2014-12-19 06:30,19,7.16,7.18,7.16,7.17,150
20151201|2014-12-19 07:00,19,7.17,7.19,7.16,7.19,195
20151201|2014-12-19 07:30,19,7.18,7.18,7.14,7.15,326
20151201|2014-12-19 08:00,19,7.15,7.15,7.14,7.14,66
20151201|2014-12-19 08:30,19,7.13,7.15,7.13,7.15,260
20151201|2014-12-19 09:00,19,7.14,7.15,7.14,7.14,397
20151201|2014-12-19 09:30,19,7.14,7.14,7.13,7.14,333
20151201|2014-12-19 10:00,19,7.14,7.15,7.14,7.15,156
20151201|2014-12-19 10:30,19,7.15,7.16,7.15,7.16,382
20151201|2014-12-22 01:00,22,7.16,7.16,7.14,7.15,22
20151201|2014-12-22 01:30,22,7.14,7.14,7.14,7.14,18
20151201|2014-12-22 02:00,22,7.15,7.15,7.15,7.15,42
20151201|2014-12-22 03:00,22,7.14,7.18,7.14,7.18,313
20151201|2014-12-22 03:30,22,7.18,7.2,7.18,7.18,89
20151201|2014-12-22 04:00,22,7.18,7.18,7.17,7.17,25
20151201|2014-12-22 04:30,22,7.18,7.18,7.18,7.18,177
20151201|2014-12-22 05:00,22,7.17,7.17,7.14,7.16,250
20151201|2014-12-22 05:30,22,7.16,7.16,7.14,7.16,154
20151201|2014-12-22 06:00,22,7.16,7.17,7.16,7.17,16
20151201|2014-12-22 06:30,22,7.18,7.18,7.16,7.18,42
20151201|2014-12-22 07:00,22,7.18,7.19,7.17,7.19,124
20151201|2014-12-22 07:30,22,7.19,7.19,7.18,7.19,22
20151201|2014-12-22 08:00,22,7.19,7.19,7.18,7.19,179
20151201|2014-12-22 08:30,22,7.18,7.18,7.17,7.17,131
20151201|2014-12-22 09:00,22,7.17,7.17,7.16,7.16,67
20151201|2014-12-22 09:30,22,7.16,7.16,7.15,7.16,195
20151201|2014-12-22 10:00,22,7.16,7.19,7.15,7.19,136
20151201|2014-12-22 10:30,22,7.19,7.2,7.18,7.18,102
20151201|2014-12-23 01:30,23,7.18,7.2,7.18,7.2,29
20151201|2014-12-23 02:00,23,7.2,7.27,7.2,7.2,680
20151201|2014-12-23 02:30,23,7.2,7.24,7.2,7.24,52
20151201|2014-12-23 03:00,23,7.22,7.25,7.2,7.24,243
20151201|2014-12-23 03:30,23,7.25,7.25,7.25,7.25,82
20151201|2014-12-23 04:00,23,7.25,7.25,7.25,7.25,39
20151201|2014-12-23 04:30,23,7.25,7.25,7.24,7.24,138
20151201|2014-12-23 05:00,23,7.24,7.24,7.24,7.24,50
20151201|2014-12-23 05:30,23,7.25,7.27,7.24,7.27,240
20151201|2014-12-23 06:00,23,7.27,7.28,7.27,7.27,100
20151201|2014-12-23 06:30,23,7.28,7.29,7.27,7.29,182
20151201|2014-12-23 07:00,23,7.29,7.34,7.29,7.3,502
20151201|2014-12-23 07:30,23,7.32,7.33,7.3,7.3,102
20151201|2014-12-23 08:00,23,7.3,7.3,7.3,7.3,47
20151201|2014-12-23 08:30,23,7.3,7.3,7.29,7.29,38
20151201|2014-12-23 09:00,23,7.28,7.3,7.26,7.3,191
20151201|2014-12-23 09:30,23,7.3,7.35,7.3,7.35,704
20151201|2014-12-23 10:00,23,7.35,7.35,7.34,7.34,162
20151201|2014-12-23 10:30,23,7.35,7.36,7.33,7.34,276
20151201|2014-12-24 01:00,24,7.35,7.39,7.35,7.39,454
20151201|2014-12-24 01:30,24,7.39,7.42,7.39,7.42,36
20151201|2014-12-24 02:00,24,7.41,7.57,7.41,7.47,1878
20151201|2014-12-24 02:30,24,7.49,7.49,7.47,7.47,235
20151201|2014-12-24 03:00,24,7.48,7.48,7.47,7.47,43
20151201|2014-12-24 03:30,24,7.47,7.48,7.45,7.45,83
20151201|2014-12-24 04:00,24,7.44,7.44,7.42,7.42,106
20151201|2014-12-24 04:30,24,7.42,7.44,7.42,7.44,53
20151201|2014-12-24 05:00,24,7.43,7.43,7.43,7.43,18
20151201|2014-12-24 05:30,24,7.45,7.47,7.45,7.47,19
20151201|2014-12-24 06:00,24,7.46,7.47,7.46,7.47,21
20151201|2014-12-24 06:30,24,7.48,7.48,7.48,7.48,5
20151201|2014-12-24 07:30,24,7.48,7.48,7.47,7.47,17
20151201|2014-12-24 08:00,24,7.48,7.48,7.47,7.48,11
20151201|2014-12-24 08:30,24,7.48,7.48,7.48,7.48,6
20151201|2014-12-24 10:00,24,7.47,7.48,7.46,7.46,14
20151201|2014-12-24 10:30,24,7.46,7.48,7.46,7.48,48
20151201|2014-12-29 01:00,29,7.52,7.52,7.36,7.44,88
20151201|2014-12-29 01:30,29,7.4,7.4,7.37,7.37,119
20151201|2014-12-29 02:00,29,7.37,7.37,7.37,7.37,115
20151201|2014-12-29 02:30,29,7.36,7.36,7.35,7.35,41
20151201|2014-12-29 03:00,29,7.37,7.37,7.32,7.34,184
20151201|2014-12-29 03:30,29,7.33,7.33,7.28,7.28,516
20151201|2014-12-29 04:00,29,7.28,7.28,7.23,7.28,347
20151201|2014-12-29 04:30,29,7.29,7.3,7.29,7.3,62
20151201|2014-12-29 05:00,29,7.31,7.32,7.3,7.31,160
20151201|2014-12-29 05:30,29,7.31,7.32,7.31,7.31,57
20151201|2014-12-29 06:00,29,7.32,7.32,7.31,7.32,11
20151201|2014-12-29 06:30,29,7.33,7.35,7.33,7.34,128
20151201|2014-12-29 07:00,29,7.35,7.35,7.35,7.35,51
20151201|2014-12-29 07:30,29,7.35,7.35,7.35,7.35,2
20151201|2014-12-29 08:00,29,7.35,7.36,7.3,7.3,518
20151201|2014-12-29 08:30,29,7.3,7.32,7.3,7.32,314
20151201|2014-12-29 09:00,29,7.31,7.32,7.31,7.32,47
20151201|2014-12-29 09:30,29,7.32,7.32,7.32,7.32,13
20151201|2014-12-29 10:00,29,7.31,7.32,7.31,7.31,58
20151201|2014-12-29 10:30,29,7.31,7.35,7.31,7.35,299
20151201|2014-12-30 01:00,30,7.33,7.33,7.29,7.31,18
20151201|2014-12-30 01:30,30,7.31,7.32,7.26,7.3,232
20151201|2014-12-30 02:00,30,7.3,7.32,7.3,7.3,39
20151201|2014-12-30 02:30,30,7.29,7.29,7.27,7.27,71
20151201|2014-12-30 03:00,30,7.27,7.27,7.27,7.27,64
20151201|2014-12-30 03:30,30,7.26,7.26,7.23,7.26,284
20151201|2014-12-30 04:00,30,7.27,7.29,7.25,7.25,292
20151201|2014-12-30 04:30,30,7.27,7.27,7.27,7.27,15
20151201|2014-12-30 05:00,30,7.27,7.28,7.27,7.28,50
20151201|2014-12-30 05:30,30,7.29,7.29,7.29,7.29,94
20151201|2014-12-30 06:00,30,7.29,7.3,7.29,7.29,46
20151201|2014-12-30 06:30,30,7.3,7.32,7.3,7.3,194
20151201|2014-12-30 07:00,30,7.3,7.3,7.29,7.29,28
20151201|2014-12-30 07:30,30,7.29,7.3,7.29,7.3,80
20151201|2014-12-30 08:00,30,7.31,7.31,7.28,7.28,35
20151201|2014-12-30 08:30,30,7.3,7.3,7.3,7.3,6
20151201|2014-12-30 09:00,30,7.3,7.3,7.3,7.3,8
20151201|2014-12-30 09:30,30,7.29,7.29,7.28,7.28,31
20151201|2014-12-30 10:00,30,7.3,7.3,7.3,7.3,5
20151201|2014-12-30 10:30,30,7.3,7.3,7.29,7.3,201
20151201|2014-12-31 01:00,31,7.28,7.32,7.28,7.32,5
20151201|2014-12-31 01:30,31,7.28,7.3,7.28,7.3,56
20151201|2014-12-31 02:00,31,7.32,7.32,7.3,7.31,54
20151201|2014-12-31 02:30,31,7.31,7.31,7.31,7.31,52
20151201|2014-12-31 03:00,31,7.31,7.33,7.3,7.33,140
20151201|2014-12-31 03:30,31,7.33,7.38,7.31,7.31,325
20151201|2014-12-31 04:00,31,7.32,7.36,7.32,7.35,368
20151201|2014-12-31 04:30,31,7.34,7.36,7.34,7.35,115
20151201|2014-12-31 05:00,31,7.36,7.36,7.34,7.34,70
20151201|2014-12-31 05:30,31,7.33,7.35,7.33,7.35,58
20151201|2014-12-31 06:00,31,7.34,7.36,7.33,7.35,79
20151201|2014-12-31 06:30,31,7.33,7.35,7.33,7.35,17
20151201|2014-12-31 07:30,31,7.35,7.36,7.34,7.34,36
20151201|2014-12-31 08:00,31,7.36,7.36,7.36,7.36,7
20151201|2014-12-31 08:30,31,7.36,7.36,7.36,7.36,30
20151201|2014-12-31 10:00,31,7.35,7.35,7.35,7.35,19
20151201|2014-12-31 10:30,31,7.35,7.36,7.34,7.34,31
20151201|2015-01-02 01:00,2,7.36,7.36,7.34,7.34,11
20151201|2015-01-02 01:30,2,7.31,7.31,7.31,7.31,1
20151201|2015-01-02 02:00,2,7.31,7.31,7.08,7.16,1397
20151201|2015-01-02 02:30,2,7.17,7.2,7.15,7.15,604
20151201|2015-01-02 03:00,2,7.15,7.17,7.12,7.17,343
20151201|2015-01-02 03:30,2,7.17,7.19,7.17,7.19,80
20151201|2015-01-02 04:00,2,7.19,7.21,7.19,7.2,624
20151201|2015-01-02 04:30,2,7.22,7.22,7.19,7.19,422
20151201|2015-01-02 05:00,2,7.19,7.2,7.19,7.2,61
20151201|2015-01-02 05:30,2,7.19,7.19,7.19,7.19,1
20151201|2015-01-02 06:00,2,7.19,7.23,7.19,7.21,104
20151201|2015-01-02 06:30,2,7.21,7.23,7.19,7.2,236
20151201|2015-01-02 07:00,2,7.19,7.2,7.19,7.19,132
20151201|2015-01-02 07:30,2,7.19,7.19,7.15,7.15,336
20151201|2015-01-02 08:00,2,7.15,7.15,7.12,7.13,311
20151201|2015-01-02 08:30,2,7.13,7.17,7.13,7.17,297
20151201|2015-01-02 09:00,2,7.18,7.18,7.16,7.16,46
20151201|2015-01-02 09:30,2,7.17,7.17,7.13,7.13,134
20151201|2015-01-02 10:00,2,7.13,7.13,7.09,7.1,704
20151201|2015-01-02 10:30,2,7.1,7.1,7.08,7.08,407
20151201|2015-01-05 01:00,5,7.14,7.14,7.02,7.02,928
20151201|2015-01-05 01:30,5,7.03,7.06,7.03,7.03,218
20151201|2015-01-05 02:00,5,7.02,7.07,7.02,7.06,53
20151201|2015-01-05 02:30,5,7.06,7.07,7.05,7.05,109
20151201|2015-01-05 03:00,5,7.05,7.05,6.99,7,678
20151201|2015-01-05 03:30,5,7.01,7.04,7.01,7.03,316
20151201|2015-01-05 04:00,5,7.03,7.05,7.03,7.04,165
20151201|2015-01-05 04:30,5,7.03,7.05,7.03,7.04,188
20151201|2015-01-05 05:00,5,7.03,7.06,7.03,7.06,434
20151201|2015-01-05 05:30,5,7.06,7.06,7.04,7.06,153
20151201|2015-01-05 06:00,5,7.06,7.06,7.04,7.04,330
20151201|2015-01-05 06:30,5,7.04,7.04,7.02,7.02,363
20151201|2015-01-05 07:00,5,7.03,7.04,7.02,7.03,104
20151201|2015-01-05 07:30,5,7.02,7.02,6.97,7,1407
20151201|2015-01-05 08:00,5,7,7.02,6.99,7.02,112
20151201|2015-01-05 08:30,5,7.02,7.03,7.02,7.02,302
20151201|2015-01-05 09:00,5,7.02,7.02,7.01,7.01,21
20151201|2015-01-05 09:30,5,7.01,7.02,7.01,7.01,40
20151201|2015-01-05 10:00,5,7.02,7.02,6.97,6.97,383
20151201|2015-01-05 10:30,5,6.97,7,6.97,7,567
20151201|2015-01-06 01:00,6,6.97,7,6.96,7,133
20151201|2015-01-06 01:30,6,7,7.04,7,7.02,449
20151201|2015-01-06 02:00,6,7.03,7.03,7,7.02,183
20151201|2015-01-06 02:30,6,7.02,7.03,7,7.02,115
20151201|2015-01-06 03:00,6,7.01,7.01,6.99,7,121
20151201|2015-01-06 03:30,6,7,7.01,6.84,6.9,5264
20151201|2015-01-06 04:00,6,6.92,6.94,6.91,6.91,256
20151201|2015-01-06 04:30,6,6.92,6.92,6.88,6.88,497
20151201|2015-01-06 05:00,6,6.88,6.88,6.85,6.85,450
20151201|2015-01-06 05:30,6,6.86,6.87,6.86,6.87,43
20151201|2015-01-06 06:00,6,6.86,6.86,6.84,6.85,397
20151201|2015-01-06 06:30,6,6.85,6.85,6.85,6.85,60
20151201|2015-01-06 07:00,6,6.85,6.85,6.75,6.82,2088
20151201|2015-01-06 07:30,6,6.8,6.83,6.78,6.82,991
20151201|2015-01-06 08:00,6,6.82,6.83,6.77,6.78,582
20151201|2015-01-06 08:30,6,6.78,6.79,6.77,6.79,261
20151201|2015-01-06 09:00,6,6.78,6.81,6.78,6.81,174
20151201|2015-01-06 09:30,6,6.83,6.87,6.83,6.83,791
20151201|2015-01-06 10:00,6,6.83,6.84,6.82,6.84,192
20151201|2015-01-06 10:30,6,6.83,6.88,6.83,6.87,883
20151201|2015-01-07 01:00,7,6.85,6.85,6.76,6.77,534
20151201|2015-01-07 01:30,7,6.76,6.76,6.68,6.72,1243
20151201|2015-01-07 02:00,7,6.73,6.8,6.73,6.78,520
20151201|2015-01-07 02:30,7,6.79,6.8,6.75,6.77,802
20151201|2015-01-07 03:00,7,6.78,6.82,6.77,6.79,457
20151201|2015-01-07 03:30,7,6.78,6.86,6.78,6.82,1805
20151201|2015-01-07 04:00,7,6.84,6.87,6.79,6.85,935
20151201|2015-01-07 04:30,7,6.84,6.86,6.83,6.85,273
20151201|2015-01-07 05:00,7,6.84,6.87,6.84,6.85,482
20151201|2015-01-07 05:30,7,6.84,6.84,6.8,6.81,396
20151201|2015-01-07 06:00,7,6.81,6.81,6.79,6.8,96
20151201|2015-01-07 06:30,7,6.79,6.8,6.78,6.78,119
20151201|2015-01-07 07:00,7,6.79,6.81,6.79,6.81,176
20151201|2015-01-07 07:30,7,6.8,6.8,6.77,6.79,292
20151201|2015-01-07 08:00,7,6.79,6.79,6.75,6.77,480
20151201|2015-01-07 08:30,7,6.76,6.78,6.75,6.78,909
20151201|2015-01-07 09:00,7,6.78,6.87,6.78,6.83,1328
20151201|2015-01-07 09:30,7,6.84,6.84,6.8,6.8,100
20151201|2015-01-07 10:00,7,6.83,6.83,6.81,6.83,35
20151201|2015-01-07 10:30,7,6.83,6.89,6.83,6.86,928
20151201|2015-01-07 11:00,7,6.88,6.88,6.88,6.88,50
20151201|2015-01-08 01:00,8,6.9,6.9,6.83,6.86,178
20151201|2015-01-08 01:30,8,6.85,6.87,6.82,6.87,320
20151201|2015-01-08 02:00,8,6.87,6.87,6.84,6.86,295
20151201|2015-01-08 02:30,8,6.85,6.86,6.8,6.82,970
20151201|2015-01-08 03:00,8,6.82,6.83,6.76,6.77,1204
20151201|2015-01-08 03:30,8,6.77,6.8,6.76,6.78,829
20151201|2015-01-08 04:00,8,6.78,6.85,6.78,6.84,1098
20151201|2015-01-08 04:30,8,6.83,6.84,6.8,6.81,361
20151201|2015-01-08 05:00,8,6.83,6.85,6.81,6.83,222
20151201|2015-01-08 05:30,8,6.83,6.86,6.83,6.85,455
20151201|2015-01-08 06:00,8,6.84,6.84,6.83,6.83,347
20151201|2015-01-08 06:30,8,6.83,6.86,6.82,6.84,187
20151201|2015-01-08 07:00,8,6.85,6.86,6.84,6.86,233
20151201|2015-01-08 07:30,8,6.86,6.86,6.83,6.83,447
20151201|2015-01-08 08:00,8,6.84,6.84,6.81,6.82,278
20151201|2015-01-08 08:30,8,6.81,6.86,6.81,6.85,597
20151201|2015-01-08 09:00,8,6.86,6.9,6.86,6.89,1598
20151201|2015-01-08 09:30,8,6.89,6.94,6.87,6.91,941
20151201|2015-01-08 10:00,8,6.9,6.95,6.9,6.94,643
20151201|2015-01-08 10:30,8,6.92,6.93,6.89,6.89,957
20151201|2015-01-08 11:00,8,6.88,6.88,6.88,6.88,73
20151201|2015-01-09 01:00,9,6.91,6.91,6.82,6.86,165
20151201|2015-01-09 01:30,9,6.86,6.91,6.86,6.88,697
20151201|2015-01-09 02:00,9,6.89,6.9,6.84,6.84,732
20151201|2015-01-09 02:30,9,6.85,6.85,6.81,6.82,419
20151201|2015-01-09 03:00,9,6.81,6.82,6.78,6.81,1078
20151201|2015-01-09 03:30,9,6.81,6.82,6.77,6.8,1158
20151201|2015-01-09 04:00,9,6.8,6.83,6.8,6.8,154
20151201|2015-01-09 04:30,9,6.82,6.83,6.81,6.83,442
20151201|2015-01-09 05:00,9,6.83,6.83,6.82,6.82,180
20151201|2015-01-09 05:30,9,6.83,6.84,6.83,6.84,139
20151201|2015-01-09 06:00,9,6.85,6.85,6.83,6.83,157
20151201|2015-01-09 06:30,9,6.83,6.83,6.78,6.78,702
20151201|2015-01-09 07:00,9,6.79,6.82,6.79,6.82,179
20151201|2015-01-09 07:30,9,6.83,6.85,6.82,6.83,633
20151201|2015-01-09 08:00,9,6.84,6.85,6.83,6.85,156
20151201|2015-01-09 08:30,9,6.84,6.85,6.82,6.83,660
20151201|2015-01-09 09:00,9,6.83,6.85,6.82,6.82,197
20151201|2015-01-09 09:30,9,6.83,6.84,6.83,6.83,138
20151201|2015-01-09 10:00,9,6.83,6.83,6.77,6.8,750
20151201|2015-01-09 10:30,9,6.8,6.81,6.78,6.79,732
20151201|2015-01-12 01:00,12,6.78,6.81,6.75,6.76,530
20151201|2015-01-12 01:30,12,6.78,6.78,6.67,6.7,2160
20151201|2015-01-12 02:00,12,6.71,6.71,6.69,6.69,274
20151201|2015-01-12 02:30,12,6.7,6.71,6.7,6.71,300
20151201|2015-01-12 03:00,12,6.71,6.71,6.68,6.68,526
20151201|2015-01-12 03:30,12,6.68,6.69,6.67,6.68,1357
20151201|2015-01-12 04:00,12,6.69,6.73,6.68,6.73,1018
20151201|2015-01-12 04:30,12,6.73,6.77,6.73,6.76,917
20151201|2015-01-12 05:00,12,6.76,6.77,6.74,6.76,183
20151201|2015-01-12 05:30,12,6.77,6.78,6.76,6.77,373
20151201|2015-01-12 06:00,12,6.78,6.78,6.76,6.76,140
20151201|2015-01-12 06:30,12,6.76,6.76,6.76,6.76,24
20151201|2015-01-12 07:00,12,6.76,6.78,6.76,6.78,179
20151201|2015-01-12 07:30,12,6.78,6.79,6.76,6.76,379
20151201|2015-01-12 08:00,12,6.76,6.78,6.75,6.75,177
20151201|2015-01-12 08:30,12,6.75,6.76,6.72,6.73,545
20151201|2015-01-12 09:00,12,6.75,6.75,6.72,6.75,152
20151201|2015-01-12 09:30,12,6.75,6.78,6.75,6.78,128
20151201|2015-01-12 10:00,12,6.78,6.83,6.78,6.8,816
20151201|2015-01-12 10:30,12,6.81,6.81,6.77,6.79,404
20151201|2015-01-13 01:00,13,6.8,6.87,6.8,6.82,1863
20151201|2015-01-13 01:30,13,6.81,6.9,6.8,6.84,1702
20151201|2015-01-13 02:00,13,6.85,6.86,6.83,6.85,524
20151201|2015-01-13 02:30,13,6.86,6.87,6.85,6.85,603
20151201|2015-01-13 03:00,13,6.85,6.86,6.84,6.86,428
20151201|2015-01-13 03:30,13,6.86,6.92,6.86,6.87,2069
20151201|2015-01-13 04:00,13,6.87,6.93,6.86,6.92,1164
20151201|2015-01-13 04:30,13,6.92,6.97,6.92,6.93,1104
20151201|2015-01-13 05:00,13,6.94,6.95,6.93,6.94,328
20151201|2015-01-13 05:30,13,6.94,6.94,6.92,6.92,143
20151201|2015-01-13 06:00,13,6.92,6.98,6.92,6.97,550
20151201|2015-01-13 06:30,13,6.97,7.07,6.97,7.06,3819
20151201|2015-01-13 07:00,13,7.06,7.07,7.04,7.05,810
20151201|2015-01-13 07:30,13,7.04,7.06,7.04,7.06,336
20151201|2015-01-13 08:00,13,7.07,7.16,7.07,7.11,2276
20151201|2015-01-13 08:30,13,7.11,7.12,7.1,7.1,505
20151201|2015-01-13 09:00,13,7.1,7.14,7.09,7.14,513
20151201|2015-01-13 09:30,13,7.14,7.43,7.14,7.36,5270
20151201|2015-01-13 10:00,13,7.36,7.4,7.32,7.34,1354
20151201|2015-01-13 10:30,13,7.34,7.41,7.32,7.39,2057
20151201|2015-01-14 01:00,14,7.39,7.42,7.32,7.35,722
20151201|2015-01-14 01:30,14,7.36,7.4,7.3,7.33,891
20151201|2015-01-14 02:00,14,7.33,7.36,7.31,7.34,696
20151201|2015-01-14 02:30,14,7.33,7.36,7.33,7.34,473
20151201|2015-01-14 03:00,14,7.33,7.33,7.25,7.26,1408
20151201|2015-01-14 03:30,14,7.25,7.34,7.25,7.34,856
20151201|2015-01-14 04:00,14,7.34,7.34,7.23,7.23,1577
20151201|2015-01-14 04:30,14,7.24,7.26,7.24,7.25,411
20151201|2015-01-14 05:00,14,7.24,7.24,7.21,7.23,963
20151201|2015-01-14 05:30,14,7.24,7.25,7.22,7.23,125
20151201|2015-01-14 06:00,14,7.24,7.24,7.24,7.24,40
20151201|2015-01-14 06:30,14,7.24,7.28,7.24,7.26,367
20151201|2015-01-14 07:00,14,7.27,7.29,7.25,7.25,597
20151201|2015-01-14 07:30,14,7.26,7.29,7.26,7.29,207
20151201|2015-01-14 08:00,14,7.29,7.34,7.29,7.3,537
20151201|2015-01-14 08:30,14,7.3,7.37,7.3,7.36,444
20151201|2015-01-14 09:00,14,7.36,7.37,7.34,7.35,106
20151201|2015-01-14 09:30,14,7.34,7.36,7.29,7.3,556
20151201|2015-01-14 10:00,14,7.3,7.3,7.23,7.23,707
20151201|2015-01-14 10:30,14,7.23,7.27,7.23,7.25,767
20151201|2015-01-15 01:00,15,7.33,7.33,7.23,7.26,445
20151201|2015-01-15 01:30,15,7.26,7.28,7.23,7.25,536
20151201|2015-01-15 02:00,15,7.25,7.25,7.19,7.19,877
20151201|2015-01-15 02:30,15,7.19,7.23,7.18,7.2,908
20151201|2015-01-15 03:00,15,7.2,7.23,7.19,7.21,387
20151201|2015-01-15 03:30,15,7.2,7.21,7.17,7.19,671
20151201|2015-01-15 04:00,15,7.21,7.25,7.19,7.2,587
20151201|2015-01-15 04:30,15,7.2,7.2,7.13,7.15,1377
20151201|2015-01-15 05:00,15,7.16,7.17,7.14,7.17,141
20151201|2015-01-15 05:30,15,7.18,7.27,7.18,7.23,1032
20151201|2015-01-15 06:00,15,7.25,7.27,7.24,7.25,219
20151201|2015-01-15 06:30,15,7.27,7.31,7.26,7.26,897
20151201|2015-01-15 07:00,15,7.26,7.38,7.26,7.36,2002
20151201|2015-01-15 07:30,15,7.36,7.48,7.34,7.4,1902
20151201|2015-01-15 08:00,15,7.41,7.41,7.37,7.39,897
20151201|2015-01-15 08:30,15,7.4,7.4,7.27,7.32,1197
20151201|2015-01-15 09:00,15,7.34,7.34,7.3,7.32,159
20151201|2015-01-15 09:30,15,7.33,7.35,7.3,7.3,270
20151201|2015-01-15 10:00,15,7.3,7.3,7.25,7.26,709
20151201|2015-01-15 10:30,15,7.26,7.26,7.2,7.21,1627
20151201|2015-01-16 01:00,16,7.2,7.23,7.16,7.19,642
20151201|2015-01-16 01:30,16,7.2,7.2,7.12,7.14,1315
20151201|2015-01-16 02:00,16,7.14,7.18,7.12,7.18,720
20151201|2015-01-16 02:30,16,7.19,7.19,7.14,7.14,607
20151201|2015-01-16 03:00,16,7.14,7.17,7.14,7.16,272
20151201|2015-01-16 03:30,16,7.16,7.17,7.14,7.14,386
20151201|2015-01-16 04:00,16,7.15,7.26,7.13,7.26,957
20151201|2015-01-16 04:30,16,7.24,7.25,7.15,7.15,661
20151201|2015-01-16 05:00,16,7.16,7.19,7.16,7.18,142
20151201|2015-01-16 05:30,16,7.18,7.21,7.18,7.21,265
20151201|2015-01-16 06:00,16,7.2,7.2,7.2,7.2,15
20151201|2015-01-16 06:30,16,7.2,7.2,7.19,7.2,237
20151201|2015-01-16 07:00,16,7.2,7.23,7.2,7.23,189
20151201|2015-01-16 07:30,16,7.23,7.29,7.23,7.26,937
20151201|2015-01-16 08:00,16,7.27,7.29,7.27,7.28,321
20151201|2015-01-16 08:30,16,7.27,7.29,7.27,7.28,153
20151201|2015-01-16 09:00,16,7.28,7.28,7.2,7.23,614
20151201|2015-01-16 09:30,16,7.24,7.25,7.22,7.23,129
20151201|2015-01-16 10:00,16,7.24,7.25,7.2,7.23,381
20151201|2015-01-16 10:30,16,7.23,7.23,7.19,7.22,566
20151201|2015-01-19 01:00,19,7.2,7.2,7.1,7.15,983
20151201|2015-01-19 01:30,19,7.15,7.15,7.14,7.15,470
20151201|2015-01-19 02:00,19,7.17,7.18,7.15,7.15,46
20151201|2015-01-19 02:30,19,7.15,7.18,7.15,7.15,300
20151201|2015-01-19 03:00,19,7.16,7.16,7.12,7.14,582
20151201|2015-01-19 03:30,19,7.13,7.15,7.12,7.14,883
20151201|2015-01-19 04:00,19,7.15,7.22,7.15,7.21,1463
20151201|2015-01-19 04:30,19,7.2,7.42,7.2,7.38,3643
20151201|2015-01-19 05:00,19,7.37,7.4,7.34,7.35,712
20151201|2015-01-19 05:30,19,7.35,7.38,7.35,7.36,394
20151201|2015-01-19 06:00,19,7.36,7.36,7.32,7.35,625
20151201|2015-01-19 06:30,19,7.34,7.35,7.34,7.34,350
20151201|2015-01-19 07:00,19,7.32,7.32,7.28,7.31,459
20151201|2015-01-19 07:30,19,7.32,7.34,7.29,7.31,197
20151201|2015-01-19 08:00,19,7.3,7.33,7.3,7.32,207
20151201|2015-01-19 08:30,19,7.32,7.35,7.32,7.34,450
20151201|2015-01-19 09:00,19,7.33,7.36,7.33,7.36,924
20151201|2015-01-19 09:30,19,7.34,7.34,7.3,7.34,318
20151201|2015-01-19 10:00,19,7.32,7.32,7.27,7.3,934
20151201|2015-01-19 10:30,19,7.29,7.32,7.29,7.29,482
20151201|2015-01-20 01:00,20,7.3,7.3,7.25,7.27,115
20151201|2015-01-20 01:30,20,7.28,7.34,7.28,7.33,824
20151201|2015-01-20 02:00,20,7.33,7.34,7.33,7.33,407
20151201|2015-01-20 02:30,20,7.33,7.35,7.32,7.34,427
20151201|2015-01-20 03:00,20,7.34,7.34,7.3,7.32,859
20151201|2015-01-20 03:30,20,7.32,7.35,7.3,7.3,515
20151201|2015-01-20 04:00,20,7.32,7.42,7.32,7.4,2403
20151201|2015-01-20 04:30,20,7.4,7.41,7.38,7.41,55
20151201|2015-01-20 05:00,20,7.4,7.42,7.36,7.36,562
20151201|2015-01-20 05:30,20,7.36,7.38,7.36,7.37,32
20151201|2015-01-20 06:00,20,7.37,7.37,7.37,7.37,33
20151201|2015-01-20 06:30,20,7.37,7.38,7.37,7.38,62
20151201|2015-01-20 07:00,20,7.37,7.39,7.17,7.26,5348
20151201|2015-01-20 07:30,20,7.27,7.29,7.19,7.25,1539
20151201|2015-01-20 08:00,20,7.25,7.31,7.23,7.28,685
20151201|2015-01-20 08:30,20,7.27,7.28,7.19,7.19,849
20151201|2015-01-20 09:00,20,7.21,7.24,7.19,7.22,413
20151201|2015-01-20 09:30,20,7.23,7.23,7.22,7.23,159
20151201|2015-01-20 10:00,20,7.23,7.25,7.23,7.25,256
20151201|2015-01-20 10:30,20,7.26,7.27,7.22,7.22,708
20151201|2015-01-21 01:00,21,7.25,7.31,7.25,7.27,560
20151201|2015-01-21 01:30,21,7.26,7.28,7.22,7.24,530
20151201|2015-01-21 02:00,21,7.26,7.29,7.24,7.28,815
20151201|2015-01-21 02:30,21,7.28,7.28,7.26,7.27,411
20151201|2015-01-21 03:00,21,7.29,7.33,7.27,7.29,380
20151201|2015-01-21 03:30,21,7.31,7.34,7.29,7.33,638
20151201|2015-01-21 04:00,21,7.35,7.39,7.31,7.38,1728
20151201|2015-01-21 04:30,21,7.38,7.41,7.36,7.39,1344
20151201|2015-01-21 05:00,21,7.39,7.44,7.39,7.41,795
20151201|2015-01-21 05:30,21,7.4,7.4,7.34,7.34,671
20151201|2015-01-21 06:00,21,7.35,7.38,7.35,7.35,162
20151201|2015-01-21 06:30,21,7.36,7.38,7.36,7.38,152
20151201|2015-01-21 07:00,21,7.39,7.4,7.39,7.4,250
20151201|2015-01-21 07:30,21,7.4,7.45,7.4,7.43,1460
20151201|2015-01-21 08:00,21,7.42,7.43,7.41,7.41,167
20151201|2015-01-21 08:30,21,7.41,7.42,7.4,7.42,187
20151201|2015-01-21 09:00,21,7.42,7.42,7.36,7.39,328
20151201|2015-01-21 09:30,21,7.39,7.39,7.34,7.36,584
20151201|2015-01-21 10:00,21,7.36,7.37,7.33,7.33,455
20151201|2015-01-21 10:30,21,7.33,7.43,7.33,7.41,1693
20151201|2015-01-22 01:00,22,7.42,7.48,7.42,7.45,431
20151201|2015-01-22 01:30,22,7.45,7.55,7.42,7.47,1463
20151201|2015-01-22 02:00,22,7.47,7.48,7.45,7.45,649
20151201|2015-01-22 02:30,22,7.47,7.51,7.45,7.49,963
20151201|2015-01-22 03:00,22,7.49,7.54,7,7.17,9914
20151201|2015-01-22 03:30,22,7.17,7.31,7.13,7.17,3613
20151201|2015-01-22 04:00,22,7.16,7.18,7.1,7.16,2289
20151201|2015-01-22 04:30,22,7.17,7.19,7.14,7.16,686
20151201|2015-01-22 05:00,22,7.15,7.17,7.14,7.15,355
20151201|2015-01-22 05:30,22,7.16,7.18,7.16,7.17,115
20151201|2015-01-22 06:00,22,7.17,7.17,7.15,7.17,655
20151201|2015-01-22 06:30,22,7.17,7.22,7.17,7.22,877
20151201|2015-01-22 07:00,22,7.23,7.25,7.21,7.22,422
20151201|2015-01-22 07:30,22,7.21,7.21,7.12,7.15,997
20151201|2015-01-22 08:00,22,7.16,7.17,7.03,7.07,2467
20151201|2015-01-22 08:30,22,7.05,7.05,6.92,6.98,3819
20151201|2015-01-22 09:00,22,6.99,7.05,6.98,6.99,531
20151201|2015-01-22 09:30,22,6.99,7.01,6.87,6.91,2140
20151201|2015-01-22 10:00,22,6.92,6.92,6.82,6.82,2178
20151201|2015-01-22 10:30,22,6.82,6.87,6.81,6.85,1350
20151201|2015-01-23 01:00,23,6.85,6.94,6.84,6.89,1028
20151201|2015-01-23 01:30,23,6.89,6.93,6.89,6.91,380
20151201|2015-01-23 02:00,23,6.92,6.95,6.92,6.94,958
20151201|2015-01-23 02:30,23,6.95,7.03,6.9,6.91,2384
20151201|2015-01-23 03:00,23,6.93,6.95,6.92,6.92,419
20151201|2015-01-23 03:30,23,6.93,6.93,6.88,6.89,454
20151201|2015-01-23 04:00,23,6.89,6.93,6.88,6.92,668
20151201|2015-01-23 04:30,23,6.92,6.92,6.91,6.91,127
20151201|2015-01-23 05:00,23,6.92,6.92,6.9,6.9,191
20151201|2015-01-23 05:30,23,6.9,6.9,6.8,6.83,1651
20151201|2015-01-23 06:00,23,6.82,6.87,6.82,6.87,792
20151201|2015-01-23 06:30,23,6.87,6.9,6.87,6.9,371
20151201|2015-01-23 07:00,23,6.9,6.92,6.9,6.9,58
20151201|2015-01-23 07:30,23,6.9,6.92,6.9,6.92,551
20151201|2015-01-23 08:00,23,6.92,6.93,6.9,6.91,385
20151201|2015-01-23 08:30,23,6.91,6.91,6.89,6.91,161
20151201|2015-01-23 09:00,23,6.91,6.91,6.89,6.9,117
20151201|2015-01-23 09:30,23,6.9,6.9,6.88,6.89,189
20151201|2015-01-23 10:00,23,6.87,6.87,6.82,6.85,649
20151201|2015-01-23 10:30,23,6.85,6.91,6.83,6.9,1134
20151201|2015-01-26 01:00,26,6.81,6.9,6.81,6.9,320
20151201|2015-01-26 01:30,26,6.9,6.92,6.87,6.91,497
20151201|2015-01-26 02:00,26,6.92,6.93,6.84,6.84,639
20151201|2015-01-26 02:30,26,6.84,6.87,6.83,6.86,717
20151201|2015-01-26 03:00,26,6.86,6.87,6.82,6.82,698
20151201|2015-01-26 03:30,26,6.83,6.88,6.83,6.86,1321
20151201|2015-01-26 04:00,26,6.9,6.9,6.85,6.86,281
20151201|2015-01-26 04:30,26,6.86,6.88,6.85,6.88,336
20151201|2015-01-26 05:30,26,6.88,6.89,6.87,6.89,119
20151201|2015-01-26 06:00,26,6.89,6.9,6.89,6.9,152
20151201|2015-01-26 06:30,26,6.9,6.91,6.89,6.9,242
20151201|2015-01-26 07:00,26,6.91,6.98,6.91,6.92,1225
20151201|2015-01-26 07:30,26,6.92,6.92,6.89,6.9,327
20151201|2015-01-26 08:00,26,6.89,6.89,6.87,6.87,287
20151201|2015-01-26 08:30,26,6.87,6.87,6.84,6.86,594
20151201|2015-01-26 09:00,26,6.87,6.9,6.87,6.88,134
20151201|2015-01-26 09:30,26,6.88,6.9,6.88,6.89,89
20151201|2015-01-26 10:00,26,6.89,6.91,6.86,6.89,334
20151201|2015-01-26 10:30,26,6.9,6.94,6.88,6.92,938
20151201|2015-01-27 01:00,27,6.89,6.97,6.88,6.96,661
20151201|2015-01-27 01:30,27,6.96,6.98,6.95,6.95,1075
20151201|2015-01-27 02:00,27,6.94,6.95,6.92,6.92,953
20151201|2015-01-27 02:30,27,6.93,6.96,6.93,6.96,530
20151201|2015-01-27 03:00,27,6.97,6.97,6.92,6.92,359
20151201|2015-01-27 03:30,27,6.92,6.93,6.9,6.91,507
20151201|2015-01-27 04:00,27,6.93,6.95,6.91,6.94,475
20151201|2015-01-27 04:30,27,6.94,6.95,6.94,6.94,313
20151201|2015-01-27 05:00,27,6.94,6.94,6.93,6.93,152
20151201|2015-01-27 05:30,27,6.94,6.94,6.91,6.92,298
20151201|2015-01-27 06:00,27,6.91,6.92,6.9,6.92,368
20151201|2015-01-27 06:30,27,6.93,6.93,6.92,6.92,113
20151201|2015-01-27 07:00,27,6.93,6.94,6.93,6.94,345
20151201|2015-01-27 07:30,27,6.94,6.94,6.92,6.93,147
20151201|2015-01-27 08:00,27,6.92,6.92,6.86,6.89,1181
20151201|2015-01-27 08:30,27,6.88,6.91,6.85,6.91,1127
20151201|2015-01-27 09:00,27,6.92,6.93,6.92,6.92,686
20151201|2015-01-27 09:30,27,6.92,6.93,6.91,6.93,328
20151201|2015-01-27 10:00,27,6.92,6.92,6.91,6.91,194
20151201|2015-01-27 10:30,27,6.9,6.92,6.89,6.91,364
20151201|2015-01-28 01:00,28,6.92,6.92,6.92,6.92,12
20151201|2015-01-28 01:30,28,6.91,6.94,6.91,6.91,194
20151201|2015-01-28 02:00,28,6.91,6.91,6.87,6.88,508
20151201|2015-01-28 02:30,28,6.88,6.9,6.88,6.89,248
20151201|2015-01-28 03:00,28,6.9,6.91,6.88,6.91,322
20151201|2015-01-28 03:30,28,6.92,6.92,6.9,6.9,235
20151201|2015-01-28 04:00,28,6.91,6.91,6.87,6.89,438
20151201|2015-01-28 04:30,28,6.88,6.88,6.85,6.87,881
20151201|2015-01-28 05:00,28,6.87,6.87,6.87,6.87,47
20151201|2015-01-28 05:30,28,6.88,6.89,6.88,6.88,28
20151201|2015-01-28 06:00,28,6.88,6.89,6.88,6.88,356
20151201|2015-01-28 06:30,28,6.87,6.87,6.84,6.86,683
20151201|2015-01-28 07:00,28,6.87,6.88,6.87,6.87,156
20151201|2015-01-28 07:30,28,6.87,6.88,6.84,6.86,815
20151201|2015-01-28 08:00,28,6.87,6.89,6.84,6.86,993
20151201|2015-01-28 08:30,28,6.86,6.87,6.84,6.86,367
20151201|2015-01-28 09:00,28,6.87,6.88,6.86,6.87,333
20151201|2015-01-28 09:30,28,6.88,6.93,6.87,6.92,1190
20151201|2015-01-28 10:00,28,6.92,7.02,6.92,6.97,2615
20151201|2015-01-28 10:30,28,6.97,7.06,6.97,7.03,2112
20151201|2015-01-29 01:00,29,7.06,7.1,7.04,7.06,250
20151201|2015-01-29 01:30,29,7.07,7.11,7.02,7.04,1343
20151201|2015-01-29 02:00,29,7.05,7.07,7.02,7.07,962
20151201|2015-01-29 02:30,29,7.05,7.05,7.04,7.05,187
20151201|2015-01-29 03:00,29,7.04,7.05,7.01,7.05,599
20151201|2015-01-29 03:30,29,7.06,7.06,7.02,7.04,865
20151201|2015-01-29 04:00,29,7.04,7.07,6.99,7.04,1494
20151201|2015-01-29 04:30,29,7.03,7.07,7.03,7.05,372
20151201|2015-01-29 05:00,29,7.05,7.06,7.04,7.04,159
20151201|2015-01-29 05:30,29,7.04,7.04,7.02,7.02,29
20151201|2015-01-29 06:00,29,7.03,7.08,7.03,7.08,616
20151201|2015-01-29 06:30,29,7.08,7.09,7.05,7.08,623
20151201|2015-01-29 07:00,29,7.08,7.1,7.08,7.1,727
20151201|2015-01-29 07:30,29,7.08,7.15,7.08,7.11,1370
20151201|2015-01-29 08:00,29,7.1,7.11,7.08,7.09,338
20151201|2015-01-29 08:30,29,7.09,7.12,7.09,7.09,228
20151201|2015-01-29 09:00,29,7.1,7.12,7.09,7.12,360
20151201|2015-01-29 09:30,29,7.12,7.18,7.12,7.13,1152
20151201|2015-01-29 10:00,29,7.14,7.15,7.14,7.15,187
20151201|2015-01-29 10:30,29,7.14,7.14,7.11,7.12,598
20151201|2015-01-30 01:00,30,7.1,7.12,7.08,7.11,218
20151201|2015-01-30 01:30,30,7.09,7.1,7.06,7.1,158
20151201|2015-01-30 02:00,30,7.1,7.11,7.06,7.07,360
20151201|2015-01-30 02:30,30,7.08,7.08,7.03,7.04,1053
20151201|2015-01-30 03:00,30,7.04,7.06,7.04,7.06,221
20151201|2015-01-30 03:30,30,7.05,7.05,7.03,7.05,437
20151201|2015-01-30 04:00,30,7.06,7.08,7.05,7.07,164
20151201|2015-01-30 04:30,30,7.07,7.07,7.05,7.05,64
20151201|2015-01-30 05:00,30,7.06,7.07,7.05,7.05,166
20151201|2015-01-30 05:30,30,7.06,7.06,7.05,7.05,85
20151201|2015-01-30 06:00,30,7.06,7.08,7.06,7.08,188
20151201|2015-01-30 06:30,30,7.08,7.1,7.08,7.09,142
20151201|2015-01-30 07:00,30,7.09,7.12,7.09,7.11,487
20151201|2015-01-30 07:30,30,7.1,7.12,7.1,7.12,274
20151201|2015-01-30 08:00,30,7.12,7.13,7.11,7.13,382
20151201|2015-01-30 08:30,30,7.13,7.19,7.13,7.17,1943
20151201|2015-01-30 09:00,30,7.17,7.18,7.15,7.17,105
20151201|2015-01-30 09:30,30,7.16,7.18,7.16,7.18,192
20151201|2015-01-30 10:00,30,7.18,7.18,7.14,7.17,333
20151201|2015-01-30 10:30,30,7.17,7.18,7.14,7.16,423
20151201|2015-02-02 01:00,2,7.19,7.25,7.15,7.22,642
20151201|2015-02-02 01:30,2,7.22,7.23,7.19,7.19,540
20151201|2015-02-02 02:00,2,7.19,7.2,7.17,7.2,211
20151201|2015-02-02 02:30,2,7.2,7.2,7.19,7.19,156
20151201|2015-02-02 03:00,2,7.19,7.2,7.17,7.18,467
20151201|2015-02-02 03:30,2,7.17,7.17,7.15,7.15,461
20151201|2015-02-02 04:00,2,7.16,7.17,7.13,7.14,750
20151201|2015-02-02 04:30,2,7.16,7.2,7.15,7.2,463
20151201|2015-02-02 05:00,2,7.2,7.22,7.19,7.19,427
20151201|2015-02-02 05:30,2,7.2,7.2,7.16,7.17,137
20151201|2015-02-02 06:00,2,7.16,7.18,7.16,7.17,139
20151201|2015-02-02 06:30,2,7.17,7.17,7.17,7.17,72
20151201|2015-02-02 07:00,2,7.17,7.17,7.16,7.16,210
20151201|2015-02-02 07:30,2,7.16,7.16,7.16,7.16,149
20151201|2015-02-02 08:00,2,7.17,7.17,7.13,7.13,694
20151201|2015-02-02 08:30,2,7.14,7.19,7.14,7.19,511
20151201|2015-02-02 09:00,2,7.19,7.19,7.16,7.16,17
20151201|2015-02-02 09:30,2,7.17,7.18,7.17,7.17,123
20151201|2015-02-02 10:00,2,7.17,7.19,7.17,7.19,359
20151201|2015-02-02 10:30,2,7.18,7.22,7.18,7.18,1201
20151201|2015-02-03 01:00,3,7.22,7.22,7.16,7.17,461
20151201|2015-02-03 01:30,3,7.17,7.19,7.16,7.17,320
20151201|2015-02-03 02:00,3,7.17,7.17,7.13,7.15,765
20151201|2015-02-03 02:30,3,7.16,7.17,7.16,7.17,414
20151201|2015-02-03 03:00,3,7.17,7.2,7.17,7.18,614
20151201|2015-02-03 03:30,3,7.19,7.19,7.14,7.14,496
20151201|2015-02-03 04:00,3,7.16,7.17,7.16,7.16,305
20151201|2015-02-03 04:30,3,7.16,7.17,7.15,7.16,441
20151201|2015-02-03 05:00,3,7.16,7.17,7.16,7.17,88
20151201|2015-02-03 05:30,3,7.16,7.16,7.16,7.16,5
20151201|2015-02-03 06:00,3,7.16,7.16,7.16,7.16,10
20151201|2015-02-03 06:30,3,7.15,7.16,7.15,7.15,359
20151201|2015-02-03 07:00,3,7.15,7.17,7.15,7.16,131
20151201|2015-02-03 07:30,3,7.17,7.19,7.16,7.19,455
20151201|2015-02-03 08:00,3,7.19,7.2,7.18,7.18,353
20151201|2015-02-03 08:30,3,7.18,7.18,7.17,7.17,172
20151201|2015-02-03 09:00,3,7.18,7.19,7.17,7.18,324
20151201|2015-02-03 09:30,3,7.18,7.18,7.17,7.18,71
20151201|2015-02-03 10:00,3,7.17,7.17,7.15,7.15,365
20151201|2015-02-03 10:30,3,7.16,7.17,7.12,7.12,1543
20151201|2015-02-04 01:00,4,7.11,7.15,7.09,7.14,376
20151201|2015-02-04 01:30,4,7.13,7.13,7.05,7.08,1790
20151201|2015-02-04 02:00,4,7.08,7.1,7.03,7.05,1294
20151201|2015-02-04 02:30,4,7.05,7.08,7.05,7.07,365
20151201|2015-02-04 03:00,4,7.06,7.08,7.04,7.07,287
20151201|2015-02-04 03:30,4,7.06,7.07,7.01,7.04,795
20151201|2015-02-04 04:00,4,7.04,7.09,7.01,7.07,1407
20151201|2015-02-04 04:30,4,7.07,7.07,7.05,7.06,47
20151201|2015-02-04 05:00,4,7.04,7.06,7.04,7.05,80
20151201|2015-02-04 05:30,4,7.05,7.07,7.05,7.07,39
20151201|2015-02-04 06:00,4,7.06,7.06,7.06,7.06,1
20151201|2015-02-04 06:30,4,7.07,7.09,7.05,7.09,377
20151201|2015-02-04 07:00,4,7.1,7.1,7.07,7.09,94
20151201|2015-02-04 07:30,4,7.09,7.1,7.04,7.05,448
20151201|2015-02-04 08:00,4,7.04,7.04,6.91,7.02,4372
20151201|2015-02-04 08:30,4,7.01,7.01,6.97,7,553
20151201|2015-02-04 09:00,4,7,7.03,7,7.02,69
20151201|2015-02-04 09:30,4,7.01,7.02,6.96,6.98,688
20151201|2015-02-04 10:00,4,6.99,7.03,6.99,6.99,413
20151201|2015-02-04 10:30,4,6.99,7.02,6.97,6.98,570
20151201|2015-02-05 01:00,5,6.95,7,6.91,6.94,502
20151201|2015-02-05 01:30,5,6.94,6.99,6.91,6.91,612
20151201|2015-02-05 02:00,5,6.91,6.93,6.87,6.9,1402
20151201|2015-02-05 02:30,5,6.9,6.92,6.89,6.92,580
20151201|2015-02-05 03:00,5,6.92,6.96,6.92,6.95,1426
20151201|2015-02-05 03:30,5,6.95,6.97,6.94,6.96,822
20151201|2015-02-05 04:00,5,6.96,6.97,6.93,6.95,581
20151201|2015-02-05 04:30,5,6.95,7.02,6.95,7,1509
20151201|2015-02-05 05:00,5,7,7.01,6.97,6.97,395
20151201|2015-02-05 05:30,5,6.97,7,6.97,7,57
20151201|2015-02-05 06:00,5,7,7.01,7,7,59
20151201|2015-02-05 06:30,5,7,7.06,7,7.02,776
20151201|2015-02-05 07:00,5,7.03,7.04,7.01,7.01,261
20151201|2015-02-05 07:30,5,7.01,7.06,7.01,7.03,407
20151201|2015-02-05 08:00,5,7.02,7.04,6.98,6.98,516
20151201|2015-02-05 08:30,5,6.99,7.03,6.97,7.03,918
20151201|2015-02-05 09:00,5,7.03,7.06,7.03,7.04,498
20151201|2015-02-05 09:30,5,7.04,7.05,7.03,7.03,471
20151201|2015-02-05 10:00,5,7.03,7.06,7.03,7.05,372
20151201|2015-02-05 10:30,5,7.05,7.09,7.05,7.06,1679
20151201|2015-02-06 01:00,6,7.07,7.07,7.05,7.05,161
20151201|2015-02-06 01:30,6,7.07,7.07,7.01,7.03,454
20151201|2015-02-06 02:00,6,7.03,7.04,7,7.02,304
20151201|2015-02-06 02:30,6,7.03,7.04,7.02,7.03,151
20151201|2015-02-06 03:00,6,7.03,7.04,7.01,7.02,207
20151201|2015-02-06 03:30,6,7.02,7.03,6.98,6.99,1015
20151201|2015-02-06 04:00,6,7,7.03,6.98,7,848
20151201|2015-02-06 04:30,6,7,7.02,6.99,6.99,345
20151201|2015-02-06 05:00,6,6.99,7,6.95,6.97,853
20151201|2015-02-06 05:30,6,6.97,7.02,6.97,7.02,396
20151201|2015-02-06 06:00,6,7.02,7.03,7,7.02,339
20151201|2015-02-06 06:30,6,7.02,7.05,7.02,7.05,965
20151201|2015-02-06 07:00,6,7.05,7.05,6.98,6.99,348
20151201|2015-02-06 07:30,6,6.98,7,6.96,6.97,766
20151201|2015-02-06 08:00,6,6.97,6.99,6.96,6.97,646
20151201|2015-02-06 08:30,6,6.99,7,6.97,6.97,116
20151201|2015-02-06 09:00,6,6.97,6.97,6.94,6.95,1286
20151201|2015-02-06 09:30,6,6.95,7,6.95,7,87
20151201|2015-02-06 10:00,6,6.99,7.04,6.99,7.02,617
20151201|2015-02-06 10:30,6,7.03,7.04,7,7.01,368
20151201|2015-02-09 01:00,9,7.03,7.03,6.95,6.97,184
20151201|2015-02-09 01:30,9,6.97,6.97,6.92,6.92,383
20151201|2015-02-09 02:00,9,6.94,6.95,6.93,6.95,292
20151201|2015-02-09 02:30,9,6.95,6.95,6.93,6.94,374
20151201|2015-02-09 03:00,9,6.94,6.96,6.93,6.96,285
20151201|2015-02-09 03:30,9,6.96,6.96,6.93,6.94,581
20151201|2015-02-09 04:00,9,6.93,6.94,6.87,6.91,2594
20151201|2015-02-09 04:30,9,6.91,6.94,6.91,6.92,404
20151201|2015-02-09 05:00,9,6.91,6.94,6.91,6.94,57
20151201|2015-02-09 05:30,9,6.93,6.94,6.92,6.94,112
20151201|2015-02-09 06:00,9,6.94,6.94,6.94,6.94,119
20151201|2015-02-09 06:30,9,6.94,6.94,6.93,6.93,30
20151201|2015-02-09 07:00,9,6.92,6.92,6.91,6.92,69
20151201|2015-02-09 07:30,9,6.93,6.96,6.93,6.94,385
20151201|2015-02-09 08:00,9,6.94,6.94,6.92,6.94,135
20151201|2015-02-09 08:30,9,6.94,6.99,6.94,6.98,837
20151201|2015-02-09 09:00,9,6.97,6.98,6.96,6.98,205
20151201|2015-02-09 09:30,9,6.97,7.01,6.97,7,927
20151201|2015-02-09 10:00,9,7.01,7.01,7,7,232
20151201|2015-02-09 10:30,9,6.99,7,6.96,6.97,614
20151201|2015-02-10 01:00,10,7.01,7.05,7,7,121
20151201|2015-02-10 01:30,10,7.01,7.01,6.94,6.96,840
20151201|2015-02-10 02:00,10,6.96,6.98,6.93,6.95,392
20151201|2015-02-10 02:30,10,6.94,6.96,6.91,6.92,675
20151201|2015-02-10 03:00,10,6.94,6.96,6.93,6.96,275
20151201|2015-02-10 03:30,10,6.96,6.97,6.93,6.94,828
20151201|2015-02-10 04:00,10,6.94,6.97,6.93,6.97,1087
20151201|2015-02-10 04:30,10,6.97,6.99,6.97,6.98,261
20151201|2015-02-10 05:00,10,6.97,6.99,6.96,6.96,215
20151201|2015-02-10 05:30,10,6.97,7.03,6.97,7.03,1275
20151201|2015-02-10 06:00,10,7.04,7.1,7.03,7.08,1724
20151201|2015-02-10 06:30,10,7.08,7.12,7.07,7.12,1239
20151201|2015-02-10 07:00,10,7.12,7.15,7.08,7.09,915
20151201|2015-02-10 07:30,10,7.09,7.14,7.08,7.14,424
20151201|2015-02-10 08:00,10,7.13,7.15,7.11,7.11,671
20151201|2015-02-10 08:30,10,7.11,7.13,7.11,7.11,292
20151201|2015-02-10 09:00,10,7.12,7.14,7.12,7.13,142
20151201|2015-02-10 09:30,10,7.12,7.14,7.08,7.13,565
20151201|2015-02-10 10:00,10,7.12,7.13,7.08,7.1,313
20151201|2015-02-10 10:30,10,7.1,7.2,7.09,7.2,2724
20151201|2015-02-11 01:00,11,7.2,7.22,7.16,7.19,483
20151201|2015-02-11 01:30,11,7.18,7.18,7.15,7.16,238
20151201|2015-02-11 02:00,11,7.17,7.18,7.17,7.18,238
20151201|2015-02-11 02:30,11,7.17,7.28,7.17,7.26,2568
20151201|2015-02-11 03:00,11,7.26,7.29,7.24,7.25,1221
20151201|2015-02-11 03:30,11,7.25,7.26,7.24,7.26,701
20151201|2015-02-11 04:00,11,7.25,7.26,7.22,7.23,868
20151201|2015-02-11 04:30,11,7.23,7.23,7.21,7.23,443
20151201|2015-02-11 05:00,11,7.22,7.24,7.22,7.23,102
20151201|2015-02-11 05:30,11,7.22,7.22,7.21,7.22,152
20151201|2015-02-11 06:00,11,7.23,7.26,7.23,7.26,498
20151201|2015-02-11 06:30,11,7.26,7.28,7.23,7.24,479
20151201|2015-02-11 07:00,11,7.23,7.26,7.21,7.26,751
20151201|2015-02-11 07:30,11,7.25,7.28,7.25,7.26,443
20151201|2015-02-11 08:00,11,7.24,7.25,7.24,7.24,248
20151201|2015-02-11 08:30,11,7.25,7.28,7.25,7.27,243
20151201|2015-02-11 09:00,11,7.26,7.27,7.23,7.25,318
20151201|2015-02-11 09:30,11,7.25,7.27,7.23,7.26,350
20151201|2015-02-11 10:00,11,7.25,7.28,7.25,7.28,221
20151201|2015-02-11 10:30,11,7.28,7.33,7.27,7.31,3074
20151201|2015-02-12 01:00,12,7.34,7.39,7.32,7.37,1925
20151201|2015-02-12 01:30,12,7.39,7.4,7.36,7.38,956
20151201|2015-02-12 02:00,12,7.39,7.39,7.34,7.36,949
20151201|2015-02-12 02:30,12,7.37,7.4,7.36,7.37,444
20151201|2015-02-12 03:00,12,7.37,7.37,7.33,7.37,689
20151201|2015-02-12 03:30,12,7.37,7.38,7.34,7.38,952
20151201|2015-02-12 04:00,12,7.37,7.38,7.32,7.33,1003
20151201|2015-02-12 04:30,12,7.33,7.38,7.33,7.37,528
20151201|2015-02-12 05:00,12,7.35,7.44,7.35,7.42,1611
20151201|2015-02-12 05:30,12,7.42,7.42,7.22,7.27,2627
20151201|2015-02-12 06:00,12,7.26,7.3,7.25,7.29,375
20151201|2015-02-12 06:30,12,7.3,7.36,7.3,7.35,587
20151201|2015-02-12 07:00,12,7.34,7.34,7.29,7.32,461
20151201|2015-02-12 07:30,12,7.31,7.33,7.31,7.31,30
20151201|2015-02-12 08:00,12,7.31,7.35,7.3,7.33,154
20151201|2015-02-12 08:30,12,7.32,7.39,7.32,7.39,1170
20151201|2015-02-12 09:00,12,7.39,7.49,7.38,7.43,1894
20151201|2015-02-12 09:30,12,7.43,7.52,7.43,7.43,2616
20151201|2015-02-12 10:00,12,7.44,7.49,7.44,7.46,545
20151201|2015-02-12 10:30,12,7.46,7.49,7.42,7.46,1720
20151201|2015-02-13 01:00,13,7.5,7.51,7.45,7.48,393
20151201|2015-02-13 01:30,13,7.48,7.48,7.42,7.42,669
20151201|2015-02-13 02:00,13,7.43,7.45,7.39,7.43,1059
20151201|2015-02-13 02:30,13,7.44,7.46,7.43,7.43,318
20151201|2015-02-13 03:00,13,7.43,7.45,7.42,7.42,85
20151201|2015-02-13 03:30,13,7.42,7.44,7.41,7.42,274
20151201|2015-02-13 04:00,13,7.43,7.46,7.42,7.44,706
20151201|2015-02-13 04:30,13,7.42,7.43,7.39,7.43,905
20151201|2015-02-13 05:00,13,7.42,7.42,7.37,7.39,510
20151201|2015-02-13 05:30,13,7.39,7.39,7.38,7.38,260
20151201|2015-02-13 06:00,13,7.39,7.4,7.39,7.39,218
20151201|2015-02-13 06:30,13,7.4,7.47,7.4,7.47,554
20151201|2015-02-13 07:00,13,7.46,7.72,7.45,7.65,7762
20151201|2015-02-13 07:30,13,7.65,7.66,7.58,7.6,1143
20151201|2015-02-13 08:00,13,7.6,7.7,7.58,7.64,1558
20151201|2015-02-13 08:30,13,7.65,7.7,7.64,7.64,1043
20151201|2015-02-13 09:00,13,7.64,7.66,7.61,7.64,665
20151201|2015-02-13 09:30,13,7.64,7.7,7.63,7.65,283
20151201|2015-02-13 10:00,13,7.68,7.69,7.66,7.66,89
20151201|2015-02-13 10:30,13,7.65,7.73,7.64,7.69,2783
20151201|2015-02-16 01:00,16,7.71,7.71,7.62,7.66,590
20151201|2015-02-16 01:30,16,7.66,7.69,7.62,7.69,497
20151201|2015-02-16 02:00,16,7.69,7.71,7.61,7.68,1179
20151201|2015-02-16 02:30,16,7.68,7.68,7.64,7.66,448
20151201|2015-02-16 03:00,16,7.65,7.75,7.65,7.72,1620
20151201|2015-02-16 03:30,16,7.71,7.74,7.7,7.71,1034
20151201|2015-02-16 04:00,16,7.72,7.9,7.72,7.83,3602
20151201|2015-02-16 04:30,16,7.83,7.84,7.78,7.8,1448
20151201|2015-02-16 05:00,16,7.8,7.86,7.78,7.83,285
20151201|2015-02-16 05:30,16,7.85,7.87,7.78,7.8,728
20151201|2015-02-16 06:00,16,7.8,7.82,7.79,7.79,136
20151201|2015-02-16 06:30,16,7.79,7.82,7.79,7.8,46
20151201|2015-02-16 07:00,16,7.8,7.85,7.8,7.85,263
20151201|2015-02-16 07:30,16,7.85,7.87,7.8,7.8,713
20151201|2015-02-16 08:00,16,7.81,7.83,7.77,7.83,503
20151201|2015-02-16 08:30,16,7.82,7.82,7.77,7.78,387
20151201|2015-02-16 09:00,16,7.8,7.81,7.78,7.78,103
20151201|2015-02-16 09:30,16,7.78,7.79,7.72,7.75,1206
20151201|2015-02-16 10:00,16,7.75,7.79,7.74,7.78,430
20151201|2015-02-16 10:30,16,7.77,7.77,7.7,7.72,1660
20151201|2015-02-17 01:00,17,7.74,7.75,7.6,7.62,1851
20151201|2015-02-17 01:30,17,7.63,7.7,7.63,7.69,544
20151201|2015-02-17 02:00,17,7.69,7.71,7.68,7.7,239
20151201|2015-02-17 02:30,17,7.69,7.7,7.68,7.68,200
20151201|2015-02-17 03:00,17,7.7,7.74,7.69,7.7,1077
20151201|2015-02-17 03:30,17,7.71,7.71,7.65,7.67,1712
20151201|2015-02-17 04:00,17,7.67,7.7,7.64,7.66,1128
20151201|2015-02-17 04:30,17,7.66,7.67,7.63,7.65,639
20151201|2015-02-17 05:00,17,7.65,7.66,7.57,7.59,1276
20151201|2015-02-17 05:30,17,7.6,7.65,7.6,7.62,157
20151201|2015-02-17 06:00,17,7.61,7.63,7.59,7.63,343
20151201|2015-02-17 06:30,17,7.63,7.64,7.63,7.64,133
20151201|2015-02-17 07:00,17,7.64,7.66,7.62,7.62,367
20151201|2015-02-17 07:30,17,7.62,7.64,7.6,7.62,219
20151201|2015-02-17 08:00,17,7.61,7.64,7.5,7.58,2044
20151201|2015-02-17 08:30,17,7.59,7.6,7.5,7.56,1901
20151201|2015-02-17 09:00,17,7.56,7.61,7.53,7.57,866
20151201|2015-02-17 09:30,17,7.56,7.57,7.55,7.56,216
20151201|2015-02-17 10:00,17,7.57,7.58,7.54,7.55,628
20151201|2015-02-17 10:30,17,7.55,7.56,7.53,7.54,605
20151201|2015-02-18 01:00,18,7.52,7.59,7.52,7.55,60
20151201|2015-02-18 01:30,18,7.54,7.55,7.53,7.55,172
20151201|2015-02-18 02:00,18,7.55,7.56,7.51,7.56,880
20151201|2015-02-18 02:30,18,7.55,7.56,7.53,7.54,244
20151201|2015-02-18 03:00,18,7.53,7.58,7.52,7.56,823
20151201|2015-02-18 03:30,18,7.56,7.57,7.52,7.54,562
20151201|2015-02-18 04:00,18,7.54,7.55,7.44,7.47,2584
20151201|2015-02-18 04:30,18,7.47,7.48,7.4,7.48,2114
20151201|2015-02-18 05:00,18,7.48,7.48,7.43,7.44,342
20151201|2015-02-18 05:30,18,7.45,7.52,7.45,7.51,365
20151201|2015-02-18 06:00,18,7.51,7.55,7.51,7.53,644
20151201|2015-02-18 06:30,18,7.53,7.53,7.52,7.53,139
20151201|2015-02-18 07:00,18,7.54,7.61,7.54,7.6,1042
20151201|2015-02-18 07:30,18,7.6,7.6,7.59,7.6,218
20151201|2015-02-18 08:00,18,7.59,7.6,7.54,7.55,753
20151201|2015-02-18 08:30,18,7.57,7.68,7.57,7.64,2157
20151201|2015-02-18 09:00,18,7.63,7.63,7.59,7.62,271
20151201|2015-02-18 09:30,18,7.62,7.62,7.58,7.58,259
20151201|2015-02-18 10:00,18,7.58,7.58,7.52,7.52,554
20151201|2015-02-18 10:30,18,7.52,7.58,7.51,7.55,462
20151201|2015-02-18 11:00,18,7.56,7.56,7.56,7.56,1
20151201|2015-02-19 01:00,19,7.52,7.54,7.52,7.53,14
20151201|2015-02-19 01:30,19,7.53,7.53,7.47,7.48,646
20151201|2015-02-19 02:00,19,7.48,7.5,7.47,7.47,749
20151201|2015-02-19 02:30,19,7.47,7.47,7.42,7.47,1107
20151201|2015-02-19 03:00,19,7.47,7.47,7.44,7.46,496
20151201|2015-02-19 03:30,19,7.46,7.48,7.45,7.46,657
20151201|2015-02-19 04:00,19,7.46,7.48,7.44,7.46,722
20151201|2015-02-19 04:30,19,7.46,7.49,7.46,7.47,817
20151201|2015-02-19 05:00,19,7.47,7.47,7.46,7.47,125
20151201|2015-02-19 05:30,19,7.47,7.47,7.43,7.44,285
20151201|2015-02-19 06:00,19,7.43,7.44,7.42,7.43,251
20151201|2015-02-19 06:30,19,7.44,7.44,7.43,7.44,69
20151201|2015-02-19 07:00,19,7.44,7.44,7.42,7.44,593
20151201|2015-02-19 07:30,19,7.44,7.44,7.41,7.43,370
20151201|2015-02-19 08:00,19,7.43,7.44,7.42,7.44,285
20151201|2015-02-19 08:30,19,7.43,7.48,7.43,7.47,612
20151201|2015-02-19 09:00,19,7.47,7.48,7.45,7.45,254
20151201|2015-02-19 09:30,19,7.45,7.48,7.45,7.47,503
20151201|2015-02-19 10:00,19,7.47,7.47,7.35,7.39,1743
20151201|2015-02-19 10:30,19,7.4,7.43,7.37,7.37,941
20151201|2015-02-20 01:00,20,7.45,7.45,7.38,7.43,413
20151201|2015-02-20 01:30,20,7.43,7.48,7.42,7.43,450
20151201|2015-02-20 02:00,20,7.43,7.43,7.4,7.43,265
20151201|2015-02-20 02:30,20,7.42,7.42,7.42,7.42,260
20151201|2015-02-20 03:00,20,7.42,7.42,7.38,7.39,520
20151201|2015-02-20 03:30,20,7.38,7.4,7.35,7.38,1167
20151201|2015-02-20 04:00,20,7.38,7.38,7.31,7.36,1926
20151201|2015-02-20 04:30,20,7.37,7.4,7.37,7.39,551
20151201|2015-02-20 05:00,20,7.4,7.4,7.37,7.38,556
20151201|2015-02-20 05:30,20,7.36,7.38,7.36,7.38,210
20151201|2015-02-20 06:00,20,7.38,7.4,7.38,7.4,47
20151201|2015-02-20 06:30,20,7.4,7.42,7.4,7.41,249
20151201|2015-02-20 07:00,20,7.42,7.44,7.41,7.42,486
20151201|2015-02-20 07:30,20,7.41,7.43,7.41,7.43,115
20151201|2015-02-20 08:00,20,7.43,7.44,7.38,7.39,476
20151201|2015-02-20 08:30,20,7.39,7.43,7.39,7.39,125
20151201|2015-02-20 09:00,20,7.39,7.4,7.39,7.4,63
20151201|2015-02-20 09:30,20,7.4,7.4,7.39,7.4,87
20151201|2015-02-20 10:00,20,7.4,7.4,7.37,7.37,267
20151201|2015-02-20 10:30,20,7.36,7.39,7.35,7.35,579
20151201|2015-02-23 01:00,23,7.37,7.37,7.33,7.34,89
20151201|2015-02-23 01:30,23,7.35,7.38,7.35,7.36,372
20151201|2015-02-23 02:00,23,7.36,7.36,7.33,7.33,155
20151201|2015-02-23 02:30,23,7.33,7.34,7.3,7.31,898
20151201|2015-02-23 03:00,23,7.3,7.3,7.28,7.29,654
20151201|2015-02-23 03:30,23,7.3,7.31,7.29,7.29,315
20151201|2015-02-23 04:00,23,7.29,7.3,7.26,7.3,1292
20151201|2015-02-23 04:30,23,7.31,7.46,7.31,7.45,1543
20151201|2015-02-23 05:00,23,7.43,7.68,7.41,7.58,3923
20151201|2015-02-23 05:30,23,7.57,7.63,7.55,7.55,548
20151201|2015-02-23 06:00,23,7.54,7.61,7.53,7.56,604
20151201|2015-02-23 06:30,23,7.55,7.63,7.54,7.58,423
20151201|2015-02-23 07:00,23,7.59,7.73,7.59,7.71,1301
20151201|2015-02-23 07:30,23,7.71,7.74,7.67,7.7,922
20151201|2015-02-23 08:00,23,7.69,7.78,7.67,7.76,904
20151201|2015-02-23 08:30,23,7.77,7.85,7.72,7.72,2219
20151201|2015-02-23 09:00,23,7.72,7.8,7.72,7.77,747
20151201|2015-02-23 09:30,23,7.77,7.81,7.76,7.81,364
20151201|2015-02-23 10:00,23,7.81,7.82,7.7,7.7,477
20151201|2015-02-23 10:30,23,7.7,7.8,7.7,7.8,569
20151201|2015-02-24 01:00,24,7.82,7.88,7.77,7.81,1078
20151201|2015-02-24 01:30,24,7.81,7.81,7.75,7.79,627
20151201|2015-02-24 02:00,24,7.78,7.83,7.74,7.78,437
20151201|2015-02-24 02:30,24,7.79,7.8,7.78,7.78,291
20151201|2015-02-24 03:00,24,7.78,7.78,7.74,7.77,257
20151201|2015-02-24 03:30,24,7.78,7.81,7.73,7.74,860
20151201|2015-02-24 04:00,24,7.75,7.76,7.58,7.69,1886
20151201|2015-02-24 04:30,24,7.67,7.68,7.6,7.63,631
20151201|2015-02-24 05:00,24,7.64,7.65,7.59,7.63,536
20151201|2015-02-24 05:30,24,7.64,7.65,7.64,7.65,96
20151201|2015-02-24 06:00,24,7.64,7.64,7.55,7.57,1475
20151201|2015-02-24 06:30,24,7.58,7.63,7.58,7.63,365
20151201|2015-02-24 07:00,24,7.63,7.63,7.59,7.63,255
20151201|2015-02-24 07:30,24,7.63,7.64,7.58,7.6,533
20151201|2015-02-24 08:00,24,7.59,7.7,7.59,7.64,841
20151201|2015-02-24 08:30,24,7.65,7.74,7.63,7.64,1823
20151201|2015-02-24 09:00,24,7.64,7.74,7.58,7.61,2365
20151201|2015-02-24 09:30,24,7.6,7.65,7.51,7.58,1518
20151201|2015-02-24 10:00,24,7.57,7.57,7.32,7.52,4256
20151201|2015-02-24 10:30,24,7.51,7.57,7.44,7.53,1060
20151201|2015-02-25 01:00,25,7.54,7.62,7.45,7.56,566
20151201|2015-02-25 01:30,25,7.56,7.71,7.55,7.68,1947
20151201|2015-02-25 02:00,25,7.69,7.7,7.66,7.67,369
20151201|2015-02-25 02:30,25,7.67,7.67,7.64,7.64,308
20151201|2015-02-25 03:00,25,7.66,7.76,7.65,7.73,1087
20151201|2015-02-25 03:30,25,7.74,7.75,7.7,7.72,419
20151201|2015-02-25 04:00,25,7.71,7.71,7.64,7.64,1223
20151201|2015-02-25 04:30,25,7.64,7.69,7.6,7.62,797
20151201|2015-02-25 05:00,25,7.63,7.65,7.62,7.65,207
20151201|2015-02-25 05:30,25,7.65,7.66,7.65,7.66,67
20151201|2015-02-25 06:00,25,7.67,7.69,7.67,7.67,37
20151201|2015-02-25 06:30,25,7.66,7.68,7.66,7.68,282
20151201|2015-02-25 07:00,25,7.68,7.71,7.67,7.7,283
20151201|2015-02-25 07:30,25,7.7,7.72,7.7,7.71,300
20151201|2015-02-25 08:00,25,7.7,7.71,7.68,7.68,598
20151201|2015-02-25 08:30,25,7.67,7.67,7.58,7.62,1288
20151201|2015-02-25 09:00,25,7.62,7.65,7.6,7.6,262
20151201|2015-02-25 09:30,25,7.6,7.6,7.47,7.49,1459
20151201|2015-02-25 10:00,25,7.48,7.5,7.37,7.46,3276
20151201|2015-02-25 10:30,25,7.46,7.47,7.42,7.44,1293
20151201|2015-02-26 01:00,26,7.38,7.54,7.38,7.53,845
20151201|2015-02-26 01:30,26,7.53,7.54,7.42,7.43,575
20151201|2015-02-26 02:00,26,7.43,7.43,7.31,7.33,3249
20151201|2015-02-26 02:30,26,7.34,7.4,7.34,7.37,928
20151201|2015-02-26 03:00,26,7.39,7.41,7.38,7.41,424
20151201|2015-02-26 03:30,26,7.41,7.42,7.36,7.37,718
20151201|2015-02-26 04:00,26,7.37,7.39,7.28,7.32,1628
20151201|2015-02-26 04:30,26,7.31,7.33,7.28,7.32,1360
20151201|2015-02-26 05:00,26,7.32,7.37,7.32,7.37,296
20151201|2015-02-26 05:30,26,7.37,7.37,7.35,7.35,332
20151201|2015-02-26 06:00,26,7.34,7.34,7.3,7.3,237
20151201|2015-02-26 06:30,26,7.29,7.29,7.11,7.19,5074
20151201|2015-02-26 07:00,26,7.19,7.23,7.17,7.19,347
20151201|2015-02-26 07:30,26,7.2,7.24,7.19,7.2,537
20151201|2015-02-26 08:00,26,7.21,7.21,7.07,7.16,3120
20151201|2015-02-26 08:30,26,7.16,7.16,7.07,7.13,1331
20151201|2015-02-26 09:00,26,7.11,7.15,7.08,7.12,605
20151201|2015-02-26 09:30,26,7.12,7.15,7.08,7.12,474
20151201|2015-02-26 10:00,26,7.12,7.14,7.06,7.1,1526
20151201|2015-02-26 10:30,26,7.13,7.16,7.08,7.11,1000
20151201|2015-02-27 01:00,27,7.1,7.17,7.1,7.13,837
20151201|2015-02-27 01:30,27,7.13,7.17,7.13,7.15,969
20151201|2015-02-27 02:00,27,7.15,7.16,7.1,7.1,930
20151201|2015-02-27 02:30,27,7.11,7.11,7.05,7.06,1490
20151201|2015-02-27 03:00,27,7.06,7.07,6.97,7.01,2219
20151201|2015-02-27 03:30,27,7,7.06,6.98,7.03,863
20151201|2015-02-27 04:00,27,7.03,7.06,7,7.05,617
20151201|2015-02-27 04:30,27,7.06,7.06,7.01,7.02,531
20151201|2015-02-27 05:00,27,7.04,7.04,7.04,7.04,134
20151201|2015-02-27 05:30,27,7.04,7.11,7.04,7.1,755
20151201|2015-02-27 06:00,27,7.1,7.16,7.09,7.11,502
20151201|2015-02-27 06:30,27,7.11,7.19,7.1,7.16,708
20151201|2015-02-27 07:00,27,7.17,7.18,7.15,7.18,386
20151201|2015-02-27 07:30,27,7.17,7.18,7.1,7.11,434
20151201|2015-02-27 08:00,27,7.12,7.12,7.07,7.07,519
20151201|2015-02-27 08:30,27,7.07,7.07,7.01,7.01,622
20151201|2015-02-27 09:00,27,7.01,7.05,7.01,7.04,104
20151201|2015-02-27 09:30,27,7.05,7.1,7.03,7.1,208
20151201|2015-02-27 10:00,27,7.1,7.13,7.08,7.13,789
20151201|2015-02-27 10:30,27,7.13,7.18,7.1,7.17,1246
20151201|2015-03-02 01:00,2,7.19,7.19,7.06,7.06,691
20151201|2015-03-02 01:30,2,7.06,7.1,7.03,7.06,498
20151201|2015-03-02 02:00,2,7.07,7.07,7.02,7.04,342
20151201|2015-03-02 02:30,2,7.04,7.04,7.02,7.02,675
20151201|2015-03-02 03:00,2,7.01,7.02,6.98,7.01,1067
20151201|2015-03-02 03:30,2,7.01,7.03,6.98,6.98,768
20151201|2015-03-02 04:00,2,6.99,7.03,6.97,6.99,742
20151201|2015-03-02 04:30,2,6.99,7.04,6.99,7.04,677
20151201|2015-03-02 05:00,2,7.04,7.04,7.03,7.03,271
20151201|2015-03-02 05:30,2,7.03,7.04,7.03,7.04,45
20151201|2015-03-02 06:00,2,7.04,7.07,7.01,7.05,946
20151201|2015-03-02 06:30,2,7.05,7.06,7.04,7.04,187
20151201|2015-03-02 07:00,2,7.04,7.07,7.04,7.06,157
20151201|2015-03-02 07:30,2,7.06,7.06,7.03,7.03,152
20151201|2015-03-02 08:00,2,7.03,7.05,7.03,7.03,231
20151201|2015-03-02 08:30,2,7.02,7.02,6.97,6.99,1060
20151201|2015-03-02 09:00,2,6.99,7.01,6.99,7,231
20151201|2015-03-02 09:30,2,7.01,7.02,7.01,7.02,68
20151201|2015-03-02 10:00,2,7.01,7.01,6.91,6.99,1953
20151201|2015-03-02 10:30,2,6.99,7.03,6.98,6.98,495
20151201|2015-03-03 01:00,3,6.98,6.99,6.9,6.93,937
20151201|2015-03-03 01:30,3,6.92,6.93,6.89,6.93,704
20151201|2015-03-03 02:00,3,6.91,6.96,6.9,6.92,771
20151201|2015-03-03 02:30,3,6.92,6.92,6.9,6.92,466
20151201|2015-03-03 03:00,3,6.91,6.94,6.91,6.92,660
20151201|2015-03-03 03:30,3,6.93,6.93,6.89,6.89,1125
20151201|2015-03-03 04:00,3,6.9,6.91,6.89,6.91,78
20151201|2015-03-03 04:30,3,6.91,6.95,6.91,6.95,608
20151201|2015-03-03 05:00,3,6.94,6.95,6.89,6.89,448
20151201|2015-03-03 05:30,3,6.89,6.92,6.88,6.91,357
20151201|2015-03-03 06:00,3,6.92,6.93,6.9,6.91,159
20151201|2015-03-03 06:30,3,6.9,6.92,6.9,6.9,651
20151201|2015-03-03 07:00,3,6.9,6.9,6.87,6.89,1248
20151201|2015-03-03 07:30,3,6.88,6.92,6.87,6.88,530
20151201|2015-03-03 08:00,3,6.9,6.93,6.9,6.92,443
20151201|2015-03-03 08:30,3,6.92,6.93,6.81,6.82,3396
20151201|2015-03-03 09:00,3,6.82,6.85,6.8,6.84,769
20151201|2015-03-03 09:30,3,6.85,6.87,6.84,6.86,201
20151201|2015-03-03 10:00,3,6.87,6.87,6.8,6.81,1064
20151201|2015-03-03 10:30,3,6.81,6.82,6.76,6.77,1937
20151201|2015-03-04 01:00,4,6.76,6.76,6.7,6.74,626
20151201|2015-03-04 01:30,4,6.75,6.75,6.66,6.7,1975
20151201|2015-03-04 02:00,4,6.7,6.72,6.69,6.71,562
20151201|2015-03-04 02:30,4,6.73,6.78,6.71,6.75,1134
20151201|2015-03-04 03:00,4,6.75,6.76,6.71,6.72,350
20151201|2015-03-04 03:30,4,6.73,6.75,6.7,6.71,572
20151201|2015-03-04 04:00,4,6.72,6.74,6.69,6.73,1022
20151201|2015-03-04 04:30,4,6.72,6.76,6.72,6.76,1068
20151201|2015-03-04 05:00,4,6.77,6.91,6.77,6.9,3753
20151201|2015-03-04 05:30,4,6.9,6.92,6.89,6.92,1011
20151201|2015-03-04 06:00,4,6.91,6.95,6.9,6.92,726
20151201|2015-03-04 06:30,4,6.91,6.91,6.86,6.88,475
20151201|2015-03-04 07:00,4,6.89,7.01,6.89,7.01,1564
20151201|2015-03-04 07:30,4,7.01,7.1,6.97,7.02,3738
20151201|2015-03-04 08:00,4,7.02,7.03,6.94,6.98,688
20151201|2015-03-04 08:30,4,6.97,7,6.94,6.95,244
20151201|2015-03-04 09:00,4,6.94,7,6.94,6.95,211
20151201|2015-03-04 09:30,4,6.96,6.99,6.93,6.95,521
20151201|2015-03-04 10:00,4,6.96,6.98,6.95,6.98,180
20151201|2015-03-04 10:30,4,6.98,7.11,6.94,7.09,1650
20151201|2015-03-04 11:00,4,7.09,7.09,7.09,7.09,10
20151201|2015-03-05 01:00,5,7.08,7.08,7.02,7.04,304
20151201|2015-03-05 01:30,5,7.04,7.14,7.03,7.07,1407
20151201|2015-03-05 02:00,5,7.06,7.09,7.04,7.06,431
20151201|2015-03-05 02:30,5,7.06,7.06,7.04,7.04,149
20151201|2015-03-05 03:00,5,7.04,7.04,6.95,7.02,1690
20151201|2015-03-05 03:30,5,7.03,7.03,6.99,6.99,691
20151201|2015-03-05 04:00,5,7,7.06,6.99,7,959
20151201|2015-03-05 04:30,5,7,7,6.98,6.98,324
20151201|2015-03-05 05:00,5,6.97,6.98,6.93,6.98,855
20151201|2015-03-05 05:30,5,6.97,6.99,6.95,6.99,424
20151201|2015-03-05 06:00,5,6.98,7.01,6.97,7.01,181
20151201|2015-03-05 06:30,5,6.99,6.99,6.97,6.97,26
20151201|2015-03-05 07:00,5,6.97,7,6.97,7,360
20151201|2015-03-05 07:30,5,6.99,7.05,6.99,7.03,515
20151201|2015-03-05 08:00,5,7.03,7.03,7.01,7.01,361
20151201|2015-03-05 08:30,5,7.01,7.03,6.96,6.97,649
20151201|2015-03-05 09:00,5,6.97,7.03,6.97,7,695
20151201|2015-03-05 09:30,5,7,7.04,7,7,773
20151201|2015-03-05 10:00,5,7,7,6.94,6.97,706
20151201|2015-03-05 10:30,5,6.97,6.99,6.72,6.8,5624
20151201|2015-03-06 01:00,6,6.78,6.78,6.68,6.76,913
20151201|2015-03-06 01:30,6,6.74,6.75,6.69,6.71,1924
20151201|2015-03-06 02:00,6,6.72,6.78,6.72,6.75,1362
20151201|2015-03-06 02:30,6,6.75,6.76,6.73,6.76,1009
20151201|2015-03-06 03:00,6,6.77,6.8,6.76,6.76,578
20151201|2015-03-06 03:30,6,6.77,6.78,6.76,6.78,630
20151201|2015-03-06 04:00,6,6.79,6.79,6.75,6.79,643
20151201|2015-03-06 04:30,6,6.78,6.79,6.74,6.74,891
20151201|2015-03-06 05:00,6,6.75,6.81,6.75,6.79,473
20151201|2015-03-06 05:30,6,6.79,6.79,6.77,6.78,101
20151201|2015-03-06 06:00,6,6.78,6.84,6.78,6.81,819
20151201|2015-03-06 06:30,6,6.81,6.91,6.81,6.86,718
20151201|2015-03-06 07:00,6,6.85,6.91,6.82,6.9,847
20151201|2015-03-06 07:30,6,6.89,6.89,6.81,6.85,671
20151201|2015-03-06 08:00,6,6.86,6.9,6.82,6.82,606
20151201|2015-03-06 08:30,6,6.83,6.85,6.83,6.84,75
20151201|2015-03-06 09:00,6,6.82,6.82,6.78,6.79,620
20151201|2015-03-06 09:30,6,6.8,6.86,6.8,6.86,993
20151201|2015-03-06 10:00,6,6.86,6.92,6.86,6.88,661
20151201|2015-03-06 10:30,6,6.89,6.9,6.83,6.84,629
20151201|2015-03-09 02:00,9,6.9,6.9,6.79,6.82,171
20151201|2015-03-09 02:30,9,6.84,6.84,6.78,6.78,380
20151201|2015-03-09 03:00,9,6.78,6.78,6.69,6.73,1489
20151201|2015-03-09 03:30,9,6.75,6.77,6.73,6.75,267
20151201|2015-03-09 04:00,9,6.75,6.77,6.74,6.75,762
20151201|2015-03-09 04:30,9,6.75,6.75,6.72,6.72,488
20151201|2015-03-09 05:00,9,6.72,6.76,6.71,6.76,459
20151201|2015-03-09 05:30,9,6.76,6.77,6.74,6.74,147
20151201|2015-03-09 06:00,9,6.74,6.75,6.72,6.74,105
20151201|2015-03-09 06:30,9,6.74,6.76,6.72,6.75,377
20151201|2015-03-09 07:00,9,6.74,6.77,6.74,6.76,307
20151201|2015-03-09 07:30,9,6.75,6.76,6.75,6.75,4
20151201|2015-03-09 08:00,9,6.77,6.81,6.77,6.77,663
20151201|2015-03-09 08:30,9,6.77,6.78,6.75,6.76,249
20151201|2015-03-09 09:00,9,6.76,6.76,6.73,6.74,417
20151201|2015-03-09 09:30,9,6.74,6.76,6.74,6.76,236
20151201|2015-03-09 10:00,9,6.78,6.79,6.75,6.78,78
20151201|2015-03-09 10:30,9,6.77,6.79,6.74,6.75,187
20151201|2015-03-09 11:00,9,6.75,6.76,6.75,6.75,157
20151201|2015-03-09 11:30,9,6.75,6.76,6.72,6.73,840
20151201|2015-03-10 02:00,10,6.72,6.73,6.68,6.7,776
20151201|2015-03-10 02:30,10,6.72,6.73,6.68,6.68,510
20151201|2015-03-10 03:00,10,6.68,6.7,6.67,6.7,871
20151201|2015-03-10 03:30,10,6.72,6.73,6.7,6.72,165
20151201|2015-03-10 04:00,10,6.72,6.72,6.71,6.71,207
20151201|2015-03-10 04:30,10,6.72,6.73,6.7,6.73,1349
20151201|2015-03-10 05:00,10,6.73,6.74,6.71,6.73,308
20151201|2015-03-10 05:30,10,6.73,6.74,6.71,6.72,302
20151201|2015-03-10 06:00,10,6.72,6.72,6.62,6.67,2811
20151201|2015-03-10 06:30,10,6.67,6.68,6.61,6.67,1883
20151201|2015-03-10 07:00,10,6.69,6.72,6.69,6.71,362
20151201|2015-03-10 07:30,10,6.7,6.74,6.69,6.73,293
20151201|2015-03-10 08:00,10,6.73,6.79,6.73,6.75,896
20151201|2015-03-10 08:30,10,6.75,6.76,6.69,6.76,818
20151201|2015-03-10 09:00,10,6.75,6.78,6.75,6.77,572
20151201|2015-03-10 09:30,10,6.78,6.87,6.78,6.86,1528
20151201|2015-03-10 10:00,10,6.86,6.88,6.82,6.83,897
20151201|2015-03-10 10:30,10,6.84,6.86,6.83,6.85,123
20151201|2015-03-10 11:00,10,6.86,6.88,6.84,6.84,521
20151201|2015-03-10 11:30,10,6.85,6.89,6.83,6.89,1081
20151201|2015-03-11 02:00,11,6.83,6.87,6.83,6.85,171
20151201|2015-03-11 02:30,11,6.85,6.89,6.85,6.85,624
20151201|2015-03-11 03:00,11,6.85,6.85,6.81,6.82,476
20151201|2015-03-11 03:30,11,6.82,6.87,6.82,6.84,457
20151201|2015-03-11 04:00,11,6.84,6.86,6.84,6.86,198
20151201|2015-03-11 04:30,11,6.86,6.86,6.78,6.8,1266
20151201|2015-03-11 05:00,11,6.8,6.84,6.8,6.84,741
20151201|2015-03-11 05:30,11,6.84,6.84,6.82,6.82,423
20151201|2015-03-11 06:00,11,6.81,6.82,6.81,6.81,120
20151201|2015-03-11 06:30,11,6.81,6.81,6.76,6.79,1155
20151201|2015-03-11 07:00,11,6.8,6.84,6.8,6.83,439
20151201|2015-03-11 07:30,11,6.82,6.84,6.79,6.82,191
20151201|2015-03-11 08:00,11,6.82,6.83,6.81,6.82,447
20151201|2015-03-11 08:30,11,6.81,6.82,6.8,6.8,301
20151201|2015-03-11 09:00,11,6.8,6.81,6.78,6.81,526
20151201|2015-03-11 09:30,11,6.82,6.82,6.81,6.82,398
20151201|2015-03-11 10:00,11,6.82,6.82,6.79,6.8,128
20151201|2015-03-11 10:30,11,6.81,6.83,6.81,6.83,362
20151201|2015-03-11 11:00,11,6.82,6.82,6.79,6.8,141
20151201|2015-03-11 11:30,11,6.8,6.82,6.8,6.81,433
20151201|2015-03-11 12:00,11,6.81,6.81,6.81,6.81,20
20151201|2015-03-12 02:00,12,6.78,6.84,6.77,6.83,197
20151201|2015-03-12 02:30,12,6.83,6.83,6.74,6.75,745
20151201|2015-03-12 03:00,12,6.75,6.77,6.74,6.74,233
20151201|2015-03-12 03:30,12,6.74,6.74,6.7,6.72,746
20151201|2015-03-12 04:00,12,6.72,6.74,6.72,6.72,185
20151201|2015-03-12 04:30,12,6.73,6.73,6.7,6.71,1277
20151201|2015-03-12 05:00,12,6.7,6.72,6.66,6.67,1487
20151201|2015-03-12 05:30,12,6.68,6.71,6.67,6.71,421
20151201|2015-03-12 06:00,12,6.71,6.73,6.69,6.7,95
20151201|2015-03-12 06:30,12,6.7,6.74,6.7,6.71,166
20151201|2015-03-12 07:00,12,6.71,6.72,6.68,6.68,107
20151201|2015-03-12 07:30,12,6.7,6.7,6.67,6.67,339
20151201|2015-03-12 08:00,12,6.67,6.67,6.63,6.66,1032
20151201|2015-03-12 08:30,12,6.68,6.7,6.68,6.68,212
20151201|2015-03-12 09:00,12,6.68,6.68,6.52,6.54,5672
20151201|2015-03-12 09:30,12,6.54,6.6,6.54,6.6,1073
20151201|2015-03-12 10:00,12,6.61,6.63,6.58,6.6,429
20151201|2015-03-12 10:30,12,6.6,6.6,6.46,6.47,3715
20151201|2015-03-12 11:00,12,6.47,6.53,6.46,6.46,1411
20151201|2015-03-12 11:30,12,6.46,6.51,6.43,6.45,2068
20151201|2015-03-13 02:00,13,6.46,6.48,6.31,6.33,2528
20151201|2015-03-13 02:30,13,6.35,6.43,6.35,6.37,1353
20151201|2015-03-13 03:00,13,6.37,6.39,6.33,6.33,1102
20151201|2015-03-13 03:30,13,6.33,6.42,6.33,6.42,753
20151201|2015-03-13 04:00,13,6.42,6.43,6.38,6.38,546
20151201|2015-03-13 04:30,13,6.38,6.41,6.35,6.36,887
20151201|2015-03-13 05:00,13,6.36,6.36,6.28,6.31,3252
20151201|2015-03-13 05:30,13,6.31,6.34,6.3,6.31,716
20151201|2015-03-13 06:00,13,6.31,6.34,6.3,6.34,385
20151201|2015-03-13 06:30,13,6.31,6.35,6.31,6.32,244
20151201|2015-03-13 07:00,13,6.36,6.51,6.36,6.45,1722
20151201|2015-03-13 07:30,13,6.46,6.6,6.46,6.59,1822
20151201|2015-03-13 08:00,13,6.59,6.62,6.53,6.54,964
20151201|2015-03-13 08:30,13,6.55,6.55,6.53,6.53,214
20151201|2015-03-13 09:00,13,6.54,6.55,6.53,6.54,381
20151201|2015-03-13 09:30,13,6.54,6.54,6.52,6.53,405
20151201|2015-03-13 10:00,13,6.54,6.56,6.51,6.51,312
20151201|2015-03-13 10:30,13,6.52,6.55,6.5,6.55,713
20151201|2015-03-13 11:00,13,6.53,6.56,6.48,6.49,761
20151201|2015-03-13 11:30,13,6.48,6.52,6.48,6.5,734
20151201|2015-03-16 02:00,16,6.51,6.51,6.42,6.43,296
20151201|2015-03-16 02:30,16,6.43,6.5,6.42,6.47,722
20151201|2015-03-16 03:00,16,6.47,6.54,6.43,6.43,456
20151201|2015-03-16 03:30,16,6.43,6.46,6.42,6.46,275
20151201|2015-03-16 04:00,16,6.46,6.48,6.42,6.43,352
20151201|2015-03-16 04:30,16,6.43,6.44,6.41,6.42,1046
20151201|2015-03-16 05:00,16,6.41,6.45,6.41,6.45,363
20151201|2015-03-16 05:30,16,6.45,6.47,6.44,6.44,211
20151201|2015-03-16 06:00,16,6.43,6.44,6.43,6.43,61
20151201|2015-03-16 06:30,16,6.45,6.46,6.45,6.45,169
20151201|2015-03-16 07:00,16,6.45,6.47,6.44,6.47,215
20151201|2015-03-16 07:30,16,6.46,6.51,6.46,6.49,284
20151201|2015-03-16 08:00,16,6.5,6.58,6.47,6.53,1521
20151201|2015-03-16 08:30,16,6.53,6.54,6.51,6.52,348
20151201|2015-03-16 09:00,16,6.53,6.56,6.53,6.54,327
20151201|2015-03-16 09:30,16,6.54,6.55,6.49,6.53,1510
20151201|2015-03-16 10:00,16,6.53,6.55,6.5,6.51,274
20151201|2015-03-16 10:30,16,6.52,6.54,6.51,6.51,142
20151201|2015-03-16 11:00,16,6.51,6.55,6.5,6.53,400
20151201|2015-03-16 11:30,16,6.53,6.55,6.52,6.54,819
20151201|2015-03-17 02:00,17,6.53,6.53,6.46,6.47,649
20151201|2015-03-17 02:30,17,6.47,6.48,6.43,6.45,1119
20151201|2015-03-17 03:00,17,6.44,6.47,6.43,6.46,395
20151201|2015-03-17 03:30,17,6.46,6.49,6.45,6.46,558
20151201|2015-03-17 04:00,17,6.46,6.47,6.45,6.45,283
20151201|2015-03-17 04:30,17,6.46,6.48,6.45,6.47,1044
20151201|2015-03-17 05:00,17,6.48,6.57,6.48,6.56,1184
20151201|2015-03-17 05:30,17,6.56,6.56,6.52,6.52,387
20151201|2015-03-17 06:00,17,6.54,6.55,6.52,6.53,190
20151201|2015-03-17 06:30,17,6.55,6.62,6.55,6.62,1178
20151201|2015-03-17 07:00,17,6.63,6.7,6.62,6.69,1686
20151201|2015-03-17 07:30,17,6.7,6.78,6.7,6.78,2131
20151201|2015-03-17 08:00,17,6.77,6.79,6.72,6.72,599
20151201|2015-03-17 08:30,17,6.71,6.73,6.68,6.73,844
20151201|2015-03-17 09:00,17,6.72,6.77,6.72,6.72,607
20151201|2015-03-17 09:30,17,6.72,6.72,6.69,6.69,296
20151201|2015-03-17 10:00,17,6.69,6.7,6.69,6.69,122
20151201|2015-03-17 10:30,17,6.7,6.71,6.67,6.71,574
20151201|2015-03-17 11:00,17,6.72,6.82,6.72,6.81,1102
20151201|2015-03-17 11:30,17,6.81,6.81,6.75,6.75,475
20151201|2015-03-18 02:00,18,6.78,6.78,6.7,6.73,223
20151201|2015-03-18 02:30,18,6.74,6.76,6.72,6.74,337
20151201|2015-03-18 03:00,18,6.75,6.75,6.72,6.73,538
20151201|2015-03-18 03:30,18,6.74,6.77,6.72,6.73,614
20151201|2015-03-18 04:00,18,6.74,6.74,6.68,6.68,1151
20151201|2015-03-18 04:30,18,6.69,6.72,6.66,6.7,1591
20151201|2015-03-18 05:00,18,6.71,6.88,6.71,6.86,2756
20151201|2015-03-18 05:30,18,6.85,6.86,6.82,6.84,529
20151201|2015-03-18 06:00,18,6.84,6.84,6.78,6.84,473
20151201|2015-03-18 06:30,18,6.84,6.85,6.82,6.85,448
20151201|2015-03-18 07:00,18,6.85,6.86,6.82,6.82,640
20151201|2015-03-18 07:30,18,6.82,6.82,6.8,6.81,606
20151201|2015-03-18 08:00,18,6.81,6.81,6.75,6.76,490
20151201|2015-03-18 08:30,18,6.76,6.76,6.71,6.73,963
20151201|2015-03-18 09:00,18,6.75,6.75,6.72,6.74,313
20151201|2015-03-18 09:30,18,6.75,6.77,6.74,6.75,381
20151201|2015-03-18 10:00,18,6.76,6.83,6.73,6.81,398
20151201|2015-03-18 10:30,18,6.8,6.82,6.77,6.8,200
20151201|2015-03-18 11:00,18,6.79,6.82,6.78,6.78,282
20151201|2015-03-18 11:30,18,6.79,6.82,6.77,6.78,994
20151201|2015-03-19 02:00,19,6.8,6.87,6.76,6.76,497
20151201|2015-03-19 02:30,19,6.78,6.81,6.76,6.77,98
20151201|2015-03-19 03:00,19,6.76,6.8,6.75,6.76,448
20151201|2015-03-19 03:30,19,6.75,6.78,6.73,6.74,651
20151201|2015-03-19 04:00,19,6.74,6.77,6.73,6.75,418
20151201|2015-03-19 04:30,19,6.76,6.77,6.74,6.74,713
20151201|2015-03-19 05:00,19,6.77,6.77,6.72,6.75,730
20151201|2015-03-19 05:30,19,6.75,6.78,6.73,6.77,418
20151201|2015-03-19 06:00,19,6.77,6.77,6.76,6.76,54
20151201|2015-03-19 06:30,19,6.76,6.78,6.76,6.77,195
20151201|2015-03-19 07:00,19,6.78,6.79,6.77,6.77,332
20151201|2015-03-19 07:30,19,6.77,6.77,6.73,6.76,540
20151201|2015-03-19 08:00,19,6.76,6.77,6.74,6.74,202
20151201|2015-03-19 08:30,19,6.75,6.75,6.73,6.73,257
20151201|2015-03-19 09:00,19,6.74,6.78,6.74,6.76,443
20151201|2015-03-19 09:30,19,6.76,6.77,6.74,6.74,182
20151201|2015-03-19 10:00,19,6.74,6.77,6.73,6.77,438
20151201|2015-03-19 10:30,19,6.76,6.78,6.74,6.74,262
20151201|2015-03-19 11:00,19,6.74,6.74,6.71,6.71,412
20151201|2015-03-19 11:30,19,6.71,6.73,6.71,6.71,545
20151201|2015-03-20 02:00,20,6.75,6.75,6.65,6.7,1163
20151201|2015-03-20 02:30,20,6.68,6.74,6.62,6.69,1047
20151201|2015-03-20 03:00,20,6.69,6.78,6.68,6.74,349
20151201|2015-03-20 03:30,20,6.75,6.75,6.71,6.72,622
20151201|2015-03-20 04:00,20,6.73,6.74,6.72,6.73,60
20151201|2015-03-20 04:30,20,6.73,6.77,6.72,6.74,1027
20151201|2015-03-20 05:00,20,6.74,6.78,6.73,6.74,406
20151201|2015-03-20 05:30,20,6.75,6.79,6.73,6.79,639
20151201|2015-03-20 06:00,20,6.79,6.92,6.79,6.87,2607
20151201|2015-03-20 06:30,20,6.87,6.88,6.84,6.87,1020
20151201|2015-03-20 07:00,20,6.88,6.92,6.87,6.89,289
20151201|2015-03-20 07:30,20,6.89,6.94,6.89,6.92,739
20151201|2015-03-20 08:00,20,6.92,7.02,6.91,6.98,1963
20151201|2015-03-20 08:30,20,6.98,7.01,6.94,6.98,496
20151201|2015-03-20 09:00,20,6.97,7,6.95,6.97,246
20151201|2015-03-20 09:30,20,6.98,7.01,6.98,7.01,296
20151201|2015-03-20 10:00,20,7,7,6.96,6.96,334
20151201|2015-03-20 10:30,20,6.97,7.05,6.97,7.05,1210
20151201|2015-03-20 11:00,20,7.04,7.08,7.02,7.07,635
20151201|2015-03-20 11:30,20,7.07,7.12,7.05,7.12,2013
20151201|2015-03-23 02:00,23,7.05,7.12,7.03,7.03,201
20151201|2015-03-23 02:30,23,7.02,7.04,7.02,7.04,105
20151201|2015-03-23 03:00,23,7.03,7.03,6.99,7.02,704
20151201|2015-03-23 03:30,23,7.03,7.04,7.01,7.01,346
20151201|2015-03-23 04:00,23,7.02,7.02,6.98,6.98,516
20151201|2015-03-23 04:30,23,7,7.01,6.95,6.98,1093
20151201|2015-03-23 05:00,23,6.97,7.09,6.96,7.08,1830
20151201|2015-03-23 05:30,23,7.07,7.07,7.01,7.04,694
20151201|2015-03-23 06:00,23,7.04,7.04,7,7,254
20151201|2015-03-23 06:30,23,7.02,7.08,7.02,7.08,368
20151201|2015-03-23 07:00,23,7.07,7.17,7.07,7.09,2333
20151201|2015-03-23 07:30,23,7.1,7.15,7.1,7.11,609
20151201|2015-03-23 08:00,23,7.11,7.12,7.07,7.11,451
20151201|2015-03-23 08:30,23,7.11,7.15,7.11,7.13,427
20151201|2015-03-23 09:00,23,7.13,7.16,7.13,7.16,340
20151201|2015-03-23 09:30,23,7.15,7.15,7.12,7.12,287
20151201|2015-03-23 10:00,23,7.13,7.15,7.13,7.14,48
20151201|2015-03-23 10:30,23,7.14,7.15,7.11,7.13,417
20151201|2015-03-23 11:00,23,7.13,7.13,7.04,7.06,937
20151201|2015-03-23 11:30,23,7.07,7.1,7.06,7.09,526
20151201|2015-03-24 02:00,24,7.09,7.09,6.99,7,336
20151201|2015-03-24 02:30,24,7.03,7.05,7.02,7.03,265
20151201|2015-03-24 03:00,24,7.03,7.04,7.02,7.02,137
20151201|2015-03-24 03:30,24,7.04,7.05,7.03,7.03,675
20151201|2015-03-24 04:00,24,7.04,7.05,7.03,7.05,1035
20151201|2015-03-24 04:30,24,7.05,7.09,7.04,7.06,1342
20151201|2015-03-24 05:00,24,7.06,7.16,7.06,7.09,1515
20151201|2015-03-24 05:30,24,7.1,7.1,7.08,7.09,168
20151201|2015-03-24 06:00,24,7.1,7.11,7.08,7.11,350
20151201|2015-03-24 06:30,24,7.12,7.13,7.1,7.1,432
20151201|2015-03-24 07:00,24,7.1,7.15,7.1,7.14,482
20151201|2015-03-24 07:30,24,7.14,7.19,7.12,7.19,841
20151201|2015-03-24 08:00,24,7.19,7.25,7.15,7.16,1563
20151201|2015-03-24 08:30,24,7.16,7.17,7.12,7.12,634
20151201|2015-03-24 09:00,24,7.12,7.13,7.11,7.13,184
20151201|2015-03-24 09:30,24,7.14,7.15,7.13,7.13,210
20151201|2015-03-24 10:00,24,7.13,7.13,7.09,7.11,732
20151201|2015-03-24 10:30,24,7.1,7.14,7.1,7.14,526
20151201|2015-03-24 11:00,24,7.14,7.16,7.11,7.11,534
20151201|2015-03-24 11:30,24,7.13,7.14,7.07,7.07,611
20151201|2015-03-25 02:00,25,7.07,7.07,7.05,7.06,137
20151201|2015-03-25 02:30,25,7.07,7.08,7.01,7.02,526
20151201|2015-03-25 03:00,25,7.02,7.04,6.98,7.03,1026
20151201|2015-03-25 03:30,25,7.04,7.06,7.02,7.06,173
20151201|2015-03-25 04:00,25,7.06,7.06,7.03,7.03,215
20151201|2015-03-25 04:30,25,7.04,7.05,7.03,7.05,334
20151201|2015-03-25 05:00,25,7.05,7.06,7.04,7.04,680
20151201|2015-03-25 05:30,25,7.05,7.09,7.04,7.07,598
20151201|2015-03-25 06:00,25,7.08,7.11,6.85,6.85,2914
20151201|2015-03-25 06:30,25,6.88,6.94,6.77,6.85,4177
20151201|2015-03-25 07:00,25,6.86,6.86,6.81,6.84,884
20151201|2015-03-25 07:30,25,6.84,6.89,6.84,6.87,485
20151201|2015-03-25 08:00,25,6.87,6.89,6.86,6.88,363
20151201|2015-03-25 08:30,25,6.88,6.88,6.81,6.82,1222
20151201|2015-03-25 09:00,25,6.83,6.92,6.8,6.88,1171
20151201|2015-03-25 09:30,25,6.87,6.9,6.87,6.9,151
20151201|2015-03-25 10:00,25,6.89,7.01,6.88,6.97,763
20151201|2015-03-25 10:30,25,6.97,7.07,6.97,7.02,897
20151201|2015-03-25 11:00,25,7.02,7.03,6.98,6.99,633
20151201|2015-03-25 11:30,25,6.99,7.04,6.99,7,745
20151201|2015-03-26 02:00,26,6.95,6.97,6.89,6.96,1692
20151201|2015-03-26 02:30,26,6.97,7.29,6.97,7.13,2122
20151201|2015-03-26 03:00,26,7.12,7.13,7.07,7.09,804
20151201|2015-03-26 03:30,26,7.09,7.09,7.07,7.08,243
20151201|2015-03-26 04:00,26,7.07,7.07,6.99,7.01,697
20151201|2015-03-26 04:30,26,7.01,7.05,7,7.01,686
20151201|2015-03-26 05:00,26,7.03,7.07,7.03,7.04,1068
20151201|2015-03-26 05:30,26,7.04,7.04,7.02,7.03,361
20151201|2015-03-26 06:00,26,7.03,7.05,7.03,7.05,287
20151201|2015-03-26 06:30,26,7.06,7.07,7.06,7.07,59
20151201|2015-03-26 07:00,26,7.07,7.09,7.07,7.07,146
20151201|2015-03-26 07:30,26,7.08,7.09,7.02,7.04,520
20151201|2015-03-26 08:00,26,7.05,7.05,7.01,7.03,135
20151201|2015-03-26 08:30,26,7.01,7.03,7,7.03,575
20151201|2015-03-26 09:00,26,7.02,7.02,7.01,7.02,79
20151201|2015-03-26 09:30,26,7.03,7.03,7.02,7.03,27
20151201|2015-03-26 10:00,26,7.03,7.03,7.01,7.02,101
20151201|2015-03-26 10:30,26,7.03,7.04,7.03,7.03,68
20151201|2015-03-26 11:00,26,7.02,7.04,6.98,7.03,814
20151201|2015-03-26 11:30,26,7.02,7.02,6.95,6.98,847
20151201|2015-03-27 02:00,27,6.95,7.03,6.95,6.99,349
20151201|2015-03-27 02:30,27,6.99,7,6.93,6.96,319
20151201|2015-03-27 03:00,27,6.95,6.95,6.92,6.94,512
20151201|2015-03-27 03:30,27,6.94,6.97,6.94,6.97,277
20151201|2015-03-27 04:00,27,6.97,6.97,6.95,6.95,32
20151201|2015-03-27 04:30,27,6.95,6.99,6.95,6.98,669
20151201|2015-03-27 05:00,27,6.98,7.05,6.95,7.04,1778
20151201|2015-03-27 05:30,27,7.02,7.02,7,7.02,118
20151201|2015-03-27 06:00,27,7.01,7.01,6.99,6.99,94
20151201|2015-03-27 06:30,27,6.99,7,6.98,6.98,179
20151201|2015-03-27 07:00,27,6.99,7.01,6.98,7.01,190
20151201|2015-03-27 07:30,27,7,7.05,7,7.03,339
20151201|2015-03-27 08:00,27,7.03,7.05,7.02,7.04,347
20151201|2015-03-27 08:30,27,7.05,7.05,7.02,7.03,191
20151201|2015-03-27 09:00,27,7.02,7.02,7,7.01,154
20151201|2015-03-27 09:30,27,7.01,7.04,7.01,7.01,115
20151201|2015-03-27 10:00,27,7.02,7.04,7,7,213
20151201|2015-03-27 10:30,27,7,7,6.86,6.88,1524
20151201|2015-03-27 11:00,27,6.87,6.89,6.84,6.87,621
20151201|2015-03-27 11:30,27,6.87,6.87,6.8,6.8,1107
20151201|2015-03-30 01:00,30,6.8,6.85,6.79,6.84,256
20151201|2015-03-30 01:30,30,6.85,6.86,6.83,6.85,214
20151201|2015-03-30 02:00,30,6.85,6.86,6.84,6.84,216
20151201|2015-03-30 02:30,30,6.84,6.85,6.82,6.85,190
20151201|2015-03-30 03:00,30,6.84,6.87,6.84,6.87,256
20151201|2015-03-30 03:30,30,6.86,6.86,6.8,6.83,667
20151201|2015-03-30 04:00,30,6.82,6.88,6.82,6.87,218
20151201|2015-03-30 04:30,30,6.86,6.86,6.81,6.81,482
20151201|2015-03-30 05:00,30,6.82,6.85,6.82,6.85,166
20151201|2015-03-30 05:30,30,6.85,6.9,6.85,6.9,411
20151201|2015-03-30 06:00,30,6.9,6.98,6.89,6.96,535
20151201|2015-03-30 06:30,30,6.95,6.95,6.89,6.9,216
20151201|2015-03-30 07:00,30,6.9,6.92,6.9,6.92,105
20151201|2015-03-30 07:30,30,6.92,6.92,6.9,6.9,207
20151201|2015-03-30 08:00,30,6.9,6.92,6.9,6.92,51
20151201|2015-03-30 08:30,30,6.91,6.96,6.91,6.95,230
20151201|2015-03-30 09:00,30,6.95,6.97,6.93,6.93,428
20151201|2015-03-30 09:30,30,6.93,6.94,6.91,6.93,200
20151201|2015-03-30 10:00,30,6.94,6.96,6.93,6.95,762
20151201|2015-03-30 10:30,30,6.96,6.97,6.9,6.92,554
20151201|2015-03-31 01:00,31,6.88,6.99,6.88,6.89,240
20151201|2015-03-31 01:30,31,6.9,6.94,6.89,6.89,113
20151201|2015-03-31 02:00,31,6.9,6.91,6.89,6.89,17
20151201|2015-03-31 02:30,31,6.91,6.92,6.88,6.89,410
20151201|2015-03-31 03:00,31,6.9,6.9,6.82,6.86,1323
20151201|2015-03-31 03:30,31,6.86,6.91,6.84,6.91,1071
20151201|2015-03-31 04:00,31,6.89,6.89,6.83,6.83,683
20151201|2015-03-31 04:30,31,6.83,6.83,6.75,6.79,1018
20151201|2015-03-31 05:00,31,6.79,6.79,6.77,6.79,390
20151201|2015-03-31 05:30,31,6.8,6.81,6.79,6.8,150
20151201|2015-03-31 06:00,31,6.79,6.81,6.79,6.81,60
20151201|2015-03-31 06:30,31,6.8,6.85,6.8,6.85,330
20151201|2015-03-31 07:00,31,6.85,6.85,6.81,6.84,312
20151201|2015-03-31 07:30,31,6.83,6.83,6.81,6.83,69
20151201|2015-03-31 08:00,31,6.83,6.84,6.81,6.83,191
20151201|2015-03-31 08:30,31,6.85,6.86,6.85,6.86,256
20151201|2015-03-31 09:00,31,6.85,6.87,6.83,6.85,446
20151201|2015-03-31 09:30,31,6.87,6.97,6.86,6.95,1365
20151201|2015-03-31 10:00,31,6.94,6.98,6.93,6.94,1112
20151201|2015-03-31 10:30,31,6.93,6.98,6.93,6.96,1386
20151201|2015-04-01 01:00,1,7,7,6.95,6.97,87
20151201|2015-04-01 01:30,1,6.97,6.98,6.96,6.96,59
20151201|2015-04-01 02:00,1,6.97,6.97,6.9,6.9,285
20151201|2015-04-01 02:30,1,6.9,6.94,6.89,6.9,372
20151201|2015-04-01 03:00,1,6.89,6.91,6.89,6.9,443
20151201|2015-04-01 03:30,1,6.91,6.93,6.89,6.91,743
20151201|2015-04-01 04:00,1,6.92,7.11,6.92,7.07,3177
20151201|2015-04-01 04:30,1,7.07,7.08,7.06,7.08,461
20151201|2015-04-01 05:00,1,7.08,7.15,7.06,7.1,1928
20151201|2015-04-01 05:30,1,7.1,7.1,7.06,7.08,296
20151201|2015-04-01 06:00,1,7.08,7.1,7.08,7.1,66
20151201|2015-04-01 06:30,1,7.11,7.18,7.11,7.13,1131
20151201|2015-04-01 07:00,1,7.14,7.16,7.11,7.14,184
20151201|2015-04-01 07:30,1,7.15,7.15,7.11,7.11,72
20151201|2015-04-01 08:00,1,7.11,7.17,7.09,7.17,767
20151201|2015-04-01 08:30,1,7.17,7.17,7.15,7.15,299
20151201|2015-04-01 09:00,1,7.14,7.18,7.14,7.18,686
20151201|2015-04-01 09:30,1,7.18,7.24,7.17,7.22,1502
20151201|2015-04-01 10:00,1,7.23,7.26,7.17,7.17,779
20151201|2015-04-01 10:30,1,7.18,7.21,7.18,7.18,283
20151201|2015-04-02 01:00,2,7.19,7.22,7.16,7.22,145
20151201|2015-04-02 01:30,2,7.21,7.21,7.18,7.21,175
20151201|2015-04-02 02:00,2,7.2,7.24,7.18,7.2,590
20151201|2015-04-02 02:30,2,7.2,7.2,7.13,7.14,936
20151201|2015-04-02 03:00,2,7.15,7.2,7.1,7.18,1220
20151201|2015-04-02 03:30,2,7.18,7.21,7.18,7.2,829
20151201|2015-04-02 04:00,2,7.2,7.22,7.19,7.22,790
20151201|2015-04-02 04:30,2,7.21,7.22,7.2,7.22,149
20151201|2015-04-02 05:00,2,7.22,7.27,7.22,7.25,676
20151201|2015-04-02 05:30,2,7.25,7.25,7.23,7.23,132
20151201|2015-04-02 06:00,2,7.23,7.23,7.2,7.2,257
20151201|2015-04-02 06:30,2,7.19,7.21,7.17,7.21,265
20151201|2015-04-02 07:00,2,7.2,7.2,7.17,7.18,335
20151201|2015-04-02 07:30,2,7.18,7.2,7.18,7.2,64
20151201|2015-04-02 08:00,2,7.19,7.22,7.18,7.22,128
20151201|2015-04-02 08:30,2,7.23,7.25,7.21,7.23,161
20151201|2015-04-02 09:00,2,7.23,7.23,7.15,7.19,714
20151201|2015-04-02 09:30,2,7.2,7.21,7.18,7.21,190
20151201|2015-04-02 10:00,2,7.17,7.19,7.17,7.19,150
20151201|2015-04-02 10:30,2,7.2,7.21,7.17,7.17,643
20151201|2015-04-07 01:00,7,7.24,7.24,7.15,7.16,110
20151201|2015-04-07 01:30,7,7.17,7.17,7.1,7.16,202
20151201|2015-04-07 02:00,7,7.15,7.17,7.12,7.17,394
20151201|2015-04-07 02:30,7,7.17,7.18,7.16,7.17,149
20151201|2015-04-07 03:00,7,7.17,7.17,7.11,7.13,487
20151201|2015-04-07 03:30,7,7.12,7.13,7.09,7.12,1101
20151201|2015-04-07 04:00,7,7.12,7.18,7.12,7.17,371
20151201|2015-04-07 04:30,7,7.16,7.2,7.16,7.2,330
20151201|2015-04-07 05:00,7,7.2,7.2,7.17,7.17,148
20151201|2015-04-07 05:30,7,7.18,7.18,7.17,7.18,118
20151201|2015-04-07 06:30,7,7.17,7.17,7.15,7.15,38
20151201|2015-04-07 07:00,7,7.15,7.15,7.14,7.14,224
20151201|2015-04-07 07:30,7,7.14,7.14,7.13,7.13,185
20151201|2015-04-07 08:00,7,7.13,7.13,7.11,7.12,317
20151201|2015-04-07 08:30,7,7.13,7.15,7.12,7.15,261
20151201|2015-04-07 09:00,7,7.14,7.15,7.11,7.14,507
20151201|2015-04-07 09:30,7,7.13,7.15,7.13,7.15,127
20151201|2015-04-07 10:00,7,7.15,7.18,7.14,7.16,413
20151201|2015-04-07 10:30,7,7.16,7.18,7.14,7.16,375
20151201|2015-04-08 01:00,8,7.13,7.14,7.13,7.14,21
20151201|2015-04-08 01:30,8,7.14,7.15,7.14,7.15,145
20151201|2015-04-08 02:00,8,7.15,7.15,7.09,7.1,625
20151201|2015-04-08 02:30,8,7.1,7.17,7.1,7.17,497
20151201|2015-04-08 03:00,8,7.17,7.17,7.15,7.17,410
20151201|2015-04-08 03:30,8,7.17,7.19,7.16,7.16,473
20151201|2015-04-08 04:00,8,7.16,7.18,7.14,7.16,649
20151201|2015-04-08 04:30,8,7.17,7.18,7.17,7.18,348
20151201|2015-04-08 05:00,8,7.18,7.18,7.16,7.16,238
20151201|2015-04-08 05:30,8,7.17,7.21,7.16,7.2,811
20151201|2015-04-08 06:00,8,7.19,7.2,7.17,7.19,315
20151201|2015-04-08 06:30,8,7.18,7.18,7.17,7.17,136
20151201|2015-04-08 07:00,8,7.17,7.17,7.16,7.16,10
20151201|2015-04-08 07:30,8,7.17,7.17,7.15,7.15,209
20151201|2015-04-08 08:00,8,7.16,7.17,7.15,7.16,75
20151201|2015-04-08 08:30,8,7.16,7.2,7.16,7.19,485
20151201|2015-04-08 09:00,8,7.19,7.19,7.17,7.17,241
20151201|2015-04-08 09:30,8,7.18,7.18,7.16,7.17,274
20151201|2015-04-08 10:00,8,7.17,7.17,7.16,7.17,90
20151201|2015-04-08 10:30,8,7.17,7.17,7.15,7.17,448
20151201|2015-04-09 01:00,9,7.15,7.16,7.12,7.15,89
20151201|2015-04-09 01:30,9,7.15,7.15,7.11,7.11,338
20151201|2015-04-09 02:00,9,7.13,7.14,7.12,7.13,214
20151201|2015-04-09 02:30,9,7.13,7.15,7.13,7.15,89
20151201|2015-04-09 03:00,9,7.15,7.17,7.14,7.16,254
20151201|2015-04-09 03:30,9,7.16,7.16,7.13,7.15,932
20151201|2015-04-09 04:00,9,7.16,7.18,7.15,7.15,227
20151201|2015-04-09 04:30,9,7.17,7.17,7.16,7.17,213
20151201|2015-04-09 05:00,9,7.17,7.17,7.17,7.17,13
20151201|2015-04-09 05:30,9,7.16,7.18,7.15,7.17,139
20151201|2015-04-09 06:00,9,7.16,7.17,7.15,7.15,66
20151201|2015-04-09 06:30,9,7.15,7.17,7.14,7.15,154
20151201|2015-04-09 07:00,9,7.15,7.15,7.13,7.14,242
20151201|2015-04-09 07:30,9,7.15,7.15,7.14,7.15,315
20151201|2015-04-09 08:00,9,7.15,7.16,7.14,7.15,371
20151201|2015-04-09 08:30,9,7.16,7.16,7.13,7.13,165
20151201|2015-04-09 09:00,9,7.16,7.16,7.12,7.13,310
20151201|2015-04-09 09:30,9,7.14,7.14,7.12,7.13,120
20151201|2015-04-09 10:00,9,7.13,7.13,7.06,7.09,1910
20151201|2015-04-09 10:30,9,7.1,7.1,7.04,7.07,1181
20151201|2015-04-10 01:00,10,7.06,7.06,7.02,7.06,237
20151201|2015-04-10 01:30,10,7.04,7.05,7,7.05,362
20151201|2015-04-10 02:00,10,7.04,7.05,7.03,7.03,324
20151201|2015-04-10 02:30,10,7.03,7.04,7.03,7.04,69
20151201|2015-04-10 03:00,10,7.03,7.04,7.01,7.01,918
20151201|2015-04-10 03:30,10,7.02,7.04,7.02,7.04,364
20151201|2015-04-10 04:00,10,7.05,7.05,6.91,6.95,2179
20151201|2015-04-10 04:30,10,6.95,6.98,6.95,6.98,686
20151201|2015-04-10 05:00,10,6.97,7.01,6.97,6.99,520
20151201|2015-04-10 05:30,10,6.99,7.01,6.98,6.98,366
20151201|2015-04-10 06:00,10,6.98,7,6.98,7,266
20151201|2015-04-10 06:30,10,7,7,6.98,7,119
20151201|2015-04-10 07:00,10,6.99,6.99,6.99,6.99,2
20151201|2015-04-10 07:30,10,6.99,7,6.98,7,83
20151201|2015-04-10 08:00,10,7,7.01,6.99,7.01,47
20151201|2015-04-10 08:30,10,7.01,7.05,7.01,7.02,409
20151201|2015-04-10 09:00,10,7.02,7.03,7.01,7.02,174
20151201|2015-04-10 09:30,10,7.02,7.05,7.02,7.05,105
20151201|2015-04-10 10:00,10,7.05,7.05,7.04,7.05,80
20151201|2015-04-10 10:30,10,7.05,7.05,6.96,7.04,622
20151201|2015-04-13 01:00,13,7,7,6.87,6.93,726
20151201|2015-04-13 01:30,13,6.93,6.95,6.9,6.95,305
20151201|2015-04-13 02:00,13,6.95,6.96,6.94,6.96,307
20151201|2015-04-13 02:30,13,6.95,6.95,6.88,6.9,957
20151201|2015-04-13 03:00,13,6.9,6.92,6.9,6.92,134
20151201|2015-04-13 03:30,13,6.92,6.92,6.86,6.89,803
20151201|2015-04-13 04:00,13,6.89,6.89,6.83,6.83,1197
20151201|2015-04-13 04:30,13,6.83,6.87,6.81,6.87,441
20151201|2015-04-13 05:00,13,6.88,6.88,6.87,6.87,94
20151201|2015-04-13 05:30,13,6.86,6.87,6.85,6.86,318
20151201|2015-04-13 06:00,13,6.86,6.88,6.84,6.88,661
20151201|2015-04-13 06:30,13,6.86,6.86,6.86,6.86,15
20151201|2015-04-13 07:00,13,6.86,6.86,6.85,6.86,78
20151201|2015-04-13 07:30,13,6.87,6.89,6.87,6.88,451
20151201|2015-04-13 08:00,13,6.88,6.9,6.88,6.89,883
20151201|2015-04-13 08:30,13,6.9,6.91,6.89,6.9,296
20151201|2015-04-13 09:00,13,6.9,6.91,6.9,6.91,92
20151201|2015-04-13 09:30,13,6.92,6.93,6.88,6.89,790
20151201|2015-04-13 10:00,13,6.89,6.89,6.81,6.84,754
20151201|2015-04-13 10:30,13,6.84,6.85,6.81,6.85,817
20151201|2015-04-14 01:00,14,6.82,6.84,6.76,6.84,233
20151201|2015-04-14 01:30,14,6.83,6.83,6.8,6.81,189
20151201|2015-04-14 02:00,14,6.82,6.87,6.8,6.85,779
20151201|2015-04-14 02:30,14,6.85,6.86,6.82,6.83,340
20151201|2015-04-14 03:00,14,6.83,6.84,6.8,6.81,747
20151201|2015-04-14 03:30,14,6.81,6.83,6.81,6.83,598
20151201|2015-04-14 04:00,14,6.82,6.87,6.82,6.85,1307
20151201|2015-04-14 04:30,14,6.85,6.86,6.83,6.84,292
20151201|2015-04-14 05:00,14,6.85,6.85,6.84,6.84,107
20151201|2015-04-14 05:30,14,6.84,6.84,6.84,6.84,5
20151201|2015-04-14 06:00,14,6.85,6.92,6.85,6.91,884
20151201|2015-04-14 06:30,14,6.9,6.92,6.9,6.91,221
20151201|2015-04-14 07:00,14,6.9,6.91,6.87,6.89,975
20151201|2015-04-14 07:30,14,6.89,6.9,6.86,6.89,505
20151201|2015-04-14 08:00,14,6.9,6.9,6.87,6.87,371
20151201|2015-04-14 08:30,14,6.87,6.9,6.85,6.89,893
20151201|2015-04-14 09:00,14,6.89,6.9,6.86,6.86,210
20151201|2015-04-14 09:30,14,6.87,6.87,6.81,6.84,1018
20151201|2015-04-14 10:00,14,6.84,6.85,6.81,6.82,317
20151201|2015-04-14 10:30,14,6.82,6.85,6.82,6.83,830
20151201|2015-04-15 01:00,15,6.86,6.86,6.79,6.83,28
20151201|2015-04-15 01:30,15,6.84,6.85,6.84,6.85,260
20151201|2015-04-15 02:00,15,6.85,6.89,6.85,6.86,352
20151201|2015-04-15 02:30,15,6.86,6.86,6.83,6.83,428
20151201|2015-04-15 03:00,15,6.83,6.86,6.83,6.83,630
20151201|2015-04-15 03:30,15,6.85,6.85,6.81,6.82,322
20151201|2015-04-15 04:00,15,6.82,6.85,6.82,6.84,179
20151201|2015-04-15 04:30,15,6.85,6.86,6.82,6.84,290
20151201|2015-04-15 05:00,15,6.84,6.84,6.84,6.84,39
20151201|2015-04-15 05:30,15,6.84,6.85,6.84,6.85,137
20151201|2015-04-15 06:00,15,6.85,6.87,6.84,6.87,279
20151201|2015-04-15 06:30,15,6.86,6.95,6.86,6.89,826
20151201|2015-04-15 07:00,15,6.9,6.91,6.89,6.91,193
20151201|2015-04-15 07:30,15,6.9,6.9,6.89,6.89,45
20151201|2015-04-15 08:00,15,6.89,6.89,6.88,6.88,61
20151201|2015-04-15 08:30,15,6.89,6.9,6.87,6.87,172
20151201|2015-04-15 09:00,15,6.87,6.88,6.87,6.88,36
20151201|2015-04-15 09:30,15,6.88,6.9,6.87,6.89,333
20151201|2015-04-15 10:00,15,6.89,6.9,6.88,6.88,248
20151201|2015-04-15 10:30,15,6.87,6.9,6.87,6.89,233
20151201|2015-04-16 01:00,16,6.87,6.89,6.85,6.87,155
20151201|2015-04-16 01:30,16,6.86,6.88,6.86,6.87,69
20151201|2015-04-16 02:00,16,6.88,6.88,6.85,6.85,218
20151201|2015-04-16 02:30,16,6.86,6.86,6.83,6.86,405
20151201|2015-04-16 03:00,16,6.87,6.87,6.84,6.84,341
20151201|2015-04-16 03:30,16,6.84,6.86,6.83,6.84,513
20151201|2015-04-16 04:00,16,6.85,6.94,6.85,6.94,823
20151201|2015-04-16 04:30,16,6.94,6.94,6.89,6.9,333
20151201|2015-04-16 05:00,16,6.9,6.91,6.9,6.91,51
20151201|2015-04-16 05:30,16,6.91,6.91,6.88,6.9,148
20151201|2015-04-16 06:00,16,6.91,6.92,6.89,6.89,72
20151201|2015-04-16 06:30,16,6.91,6.94,6.91,6.94,241
20151201|2015-04-16 07:00,16,6.94,6.97,6.93,6.94,354
20151201|2015-04-16 07:30,16,6.94,6.94,6.89,6.89,157
20151201|2015-04-16 08:00,16,6.9,6.94,6.9,6.94,354
20151201|2015-04-16 08:30,16,6.94,6.94,6.91,6.94,200
20151201|2015-04-16 09:00,16,6.94,6.96,6.94,6.95,333
20151201|2015-04-16 09:30,16,6.94,6.94,6.9,6.91,553
20151201|2015-04-16 10:00,16,6.92,6.93,6.89,6.92,70
20151201|2015-04-16 10:30,16,6.92,6.95,6.9,6.9,665
20151201|2015-04-17 01:00,17,6.95,6.95,6.9,6.9,67
20151201|2015-04-17 01:30,17,6.9,6.92,6.89,6.9,292
20151201|2015-04-17 02:00,17,6.9,6.91,6.88,6.91,175
20151201|2015-04-17 02:30,17,6.9,6.9,6.87,6.87,760
20151201|2015-04-17 03:00,17,6.87,6.9,6.87,6.89,240
20151201|2015-04-17 03:30,17,6.89,6.9,6.87,6.88,534
20151201|2015-04-17 04:00,17,6.89,6.89,6.86,6.88,310
20151201|2015-04-17 04:30,17,6.89,6.91,6.87,6.9,628
20151201|2015-04-17 05:00,17,6.9,6.9,6.88,6.88,84
20151201|2015-04-17 05:30,17,6.89,6.9,6.89,6.89,64
20151201|2015-04-17 06:00,17,6.89,6.89,6.89,6.89,68
20151201|2015-04-17 06:30,17,6.89,6.91,6.89,6.91,294
20151201|2015-04-17 07:00,17,6.89,6.89,6.89,6.89,15
20151201|2015-04-17 07:30,17,6.89,6.89,6.86,6.88,69
20151201|2015-04-17 08:00,17,6.87,6.87,6.85,6.86,554
20151201|2015-04-17 08:30,17,6.86,6.87,6.85,6.87,145
20151201|2015-04-17 09:00,17,6.86,6.86,6.85,6.85,66
20151201|2015-04-17 09:30,17,6.86,6.86,6.83,6.83,399
20151201|2015-04-17 10:00,17,6.83,6.84,6.82,6.83,267
20151201|2015-04-17 10:30,17,6.83,6.9,6.83,6.9,644
20151201|2015-04-20 01:00,20,6.9,6.9,6.84,6.88,50
20151201|2015-04-20 01:30,20,6.88,6.9,6.86,6.89,179
20151201|2015-04-20 02:00,20,6.9,6.94,6.9,6.91,255
20151201|2015-04-20 02:30,20,6.92,6.93,6.9,6.91,338
20151201|2015-04-20 03:00,20,6.91,6.92,6.91,6.91,297
20151201|2015-04-20 03:30,20,6.91,6.93,6.91,6.92,724
20151201|2015-04-20 04:00,20,6.94,7.06,6.93,7.04,2102
20151201|2015-04-20 04:30,20,7.05,7.06,7.03,7.04,386
20151201|2015-04-20 05:00,20,7.04,7.06,7.04,7.04,685
20151201|2015-04-20 05:30,20,7.04,7.04,7.04,7.04,21
20151201|2015-04-20 06:00,20,7.04,7.04,7.03,7.03,354
20151201|2015-04-20 06:30,20,7.03,7.03,7.03,7.03,16
20151201|2015-04-20 07:00,20,7.04,7.12,7.04,7.07,1241
20151201|2015-04-20 07:30,20,7.07,7.1,7.07,7.08,408
20151201|2015-04-20 08:00,20,7.08,7.08,7.06,7.08,226
20151201|2015-04-20 08:30,20,7.07,7.09,7.07,7.08,224
20151201|2015-04-20 09:00,20,7.08,7.11,7.08,7.11,249
20151201|2015-04-20 09:30,20,7.11,7.11,7.08,7.1,171
20151201|2015-04-20 10:00,20,7.1,7.12,7.09,7.1,308
20151201|2015-04-20 10:30,20,7.12,7.18,7.12,7.17,1675
20151201|2015-04-21 01:00,21,7.17,7.17,7.12,7.14,225
20151201|2015-04-21 01:30,21,7.16,7.16,7.14,7.15,181
20151201|2015-04-21 02:00,21,7.15,7.17,7.14,7.15,188
20151201|2015-04-21 02:30,21,7.16,7.16,7.12,7.13,533
20151201|2015-04-21 03:00,21,7.13,7.15,7.11,7.13,736
20151201|2015-04-21 03:30,21,7.12,7.13,7.1,7.11,650
20151201|2015-04-21 04:00,21,7.12,7.14,7.1,7.13,903
20151201|2015-04-21 04:30,21,7.13,7.13,7.12,7.12,112
20151201|2015-04-21 05:00,21,7.11,7.11,7.06,7.08,673
20151201|2015-04-21 05:30,21,7.09,7.1,7.07,7.09,164
20151201|2015-04-21 06:00,21,7.09,7.1,7.09,7.1,144
20151201|2015-04-21 06:30,21,7.1,7.14,7.1,7.14,344
20151201|2015-04-21 07:00,21,7.14,7.14,7.12,7.12,41
20151201|2015-04-21 07:30,21,7.12,7.13,7.1,7.12,191
20151201|2015-04-21 08:00,21,7.13,7.13,7.12,7.12,86
20151201|2015-04-21 08:30,21,7.12,7.14,7.12,7.14,238
20151201|2015-04-21 09:00,21,7.13,7.13,7.12,7.13,42
20151201|2015-04-21 09:30,21,7.13,7.13,7.07,7.08,969
20151201|2015-04-21 10:00,21,7.09,7.1,7.09,7.1,287
20151201|2015-04-21 10:30,21,7.1,7.13,7.1,7.12,797
20151201|2015-04-22 01:00,22,7.1,7.1,7.09,7.09,7
20151201|2015-04-22 01:30,22,7.08,7.09,7.05,7.09,292
20151201|2015-04-22 02:00,22,7.09,7.11,7.09,7.1,317
20151201|2015-04-22 02:30,22,7.11,7.11,7.1,7.11,195
20151201|2015-04-22 03:00,22,7.12,7.16,7.1,7.15,882
20151201|2015-04-22 03:30,22,7.15,7.15,7.11,7.12,493
20151201|2015-04-22 04:00,22,7.13,7.14,7.09,7.14,385
20151201|2015-04-22 04:30,22,7.13,7.14,7.11,7.11,339
20151201|2015-04-22 05:00,22,7.11,7.12,7.11,7.12,274
20151201|2015-04-22 05:30,22,7.12,7.12,7.12,7.12,14
20151201|2015-04-22 06:00,22,7.12,7.14,7.11,7.13,460
20151201|2015-04-22 06:30,22,7.13,7.13,7.12,7.13,274
20151201|2015-04-22 07:00,22,7.13,7.14,7.13,7.14,178
20151201|2015-04-22 07:30,22,7.14,7.14,7.13,7.13,302
20151201|2015-04-22 08:00,22,7.13,7.13,7.12,7.12,111
20151201|2015-04-22 08:30,22,7.12,7.13,7.11,7.13,402
20151201|2015-04-22 09:00,22,7.13,7.13,7.13,7.13,41
20151201|2015-04-22 09:30,22,7.13,7.13,7.11,7.12,241
20151201|2015-04-22 10:00,22,7.11,7.14,7.11,7.14,251
20151201|2015-04-22 10:30,22,7.13,7.15,7.12,7.13,755
20151201|2015-04-23 01:00,23,7.1,7.14,7.03,7.04,563
20151201|2015-04-23 01:30,23,7.04,7.11,7.04,7.11,291
20151201|2015-04-23 02:00,23,7.11,7.12,7.08,7.1,460
20151201|2015-04-23 02:30,23,7.09,7.11,7.06,7.11,615
20151201|2015-04-23 03:00,23,7.1,7.11,7.1,7.11,208
20151201|2015-04-23 03:30,23,7.11,7.11,7.08,7.09,502
20151201|2015-04-23 04:00,23,7.09,7.11,7.09,7.1,236
20151201|2015-04-23 04:30,23,7.1,7.12,7.1,7.11,332
20151201|2015-04-23 05:00,23,7.12,7.12,7.12,7.12,66
20151201|2015-04-23 05:30,23,7.12,7.12,7.12,7.12,172
20151201|2015-04-23 06:00,23,7.12,7.12,7.12,7.12,7
20151201|2015-04-23 06:30,23,7.12,7.12,7.11,7.11,196
20151201|2015-04-23 07:00,23,7.11,7.12,7.1,7.12,261
20151201|2015-04-23 07:30,23,7.1,7.19,7.1,7.19,1659
20151201|2015-04-23 08:00,23,7.18,7.18,7.17,7.17,443
20151201|2015-04-23 08:30,23,7.18,7.29,7.18,7.27,4504
20151201|2015-04-23 09:00,23,7.25,7.26,7.23,7.24,1037
20151201|2015-04-23 09:30,23,7.24,7.27,7.24,7.26,245
20151201|2015-04-23 10:00,23,7.27,7.31,7.27,7.3,1253
20151201|2015-04-23 10:30,23,7.3,7.3,7.27,7.28,1111
20151201|2015-04-24 01:00,24,7.3,7.3,7.26,7.28,83
20151201|2015-04-24 01:30,24,7.28,7.29,7.26,7.27,335
20151201|2015-04-24 02:00,24,7.27,7.33,7.27,7.33,480
20151201|2015-04-24 02:30,24,7.33,7.4,7.31,7.36,1839
20151201|2015-04-24 03:00,24,7.37,7.37,7.36,7.37,163
20151201|2015-04-24 03:30,24,7.36,7.36,7.32,7.33,771
20151201|2015-04-24 04:00,24,7.32,7.36,7.31,7.36,1133
20151201|2015-04-24 04:30,24,7.34,7.34,7.32,7.32,709
20151201|2015-04-24 05:00,24,7.32,7.33,7.29,7.3,1042
20151201|2015-04-24 05:30,24,7.29,7.33,7.29,7.33,609
20151201|2015-04-24 06:00,24,7.31,7.37,7.31,7.35,860
20151201|2015-04-24 06:30,24,7.36,7.39,7.36,7.37,630
20151201|2015-04-24 07:00,24,7.37,7.37,7.36,7.37,206
20151201|2015-04-24 07:30,24,7.37,7.37,7.32,7.34,365
20151201|2015-04-24 08:00,24,7.35,7.35,7.34,7.35,362
20151201|2015-04-24 08:30,24,7.34,7.37,7.34,7.36,380
20151201|2015-04-24 09:00,24,7.37,7.39,7.35,7.39,480
20151201|2015-04-24 09:30,24,7.37,7.39,7.37,7.38,8
20151201|2015-04-24 10:00,24,7.38,7.38,7.36,7.37,220
20151201|2015-04-24 10:30,24,7.37,7.37,7.3,7.33,1131
20151201|2015-04-27 01:00,27,7.26,7.35,7.25,7.32,279
20151201|2015-04-27 01:30,27,7.32,7.35,7.29,7.29,490
20151201|2015-04-27 02:00,27,7.31,7.33,7.3,7.33,198
20151201|2015-04-27 02:30,27,7.32,7.4,7.31,7.35,704
20151201|2015-04-27 03:00,27,7.34,7.36,7.34,7.36,324
20151201|2015-04-27 03:30,27,7.36,7.37,7.33,7.36,274
20151201|2015-04-27 04:00,27,7.37,7.37,7.31,7.32,816
20151201|2015-04-27 04:30,27,7.31,7.33,7.31,7.33,83
20151201|2015-04-27 05:00,27,7.33,7.37,7.33,7.37,132
20151201|2015-04-27 05:30,27,7.37,7.39,7.36,7.36,517
20151201|2015-04-27 06:00,27,7.36,7.36,7.32,7.32,131
20151201|2015-04-27 06:30,27,7.32,7.32,7.31,7.31,161
20151201|2015-04-27 07:00,27,7.3,7.32,7.3,7.31,282
20151201|2015-04-27 07:30,27,7.31,7.32,7.29,7.32,444
20151201|2015-04-27 08:00,27,7.32,7.37,7.32,7.34,1189
20151201|2015-04-27 08:30,27,7.34,7.35,7.34,7.34,39
20151201|2015-04-27 09:00,27,7.34,7.37,7.34,7.36,831
20151201|2015-04-27 09:30,27,7.35,7.35,7.28,7.28,669
20151201|2015-04-27 10:00,27,7.28,7.32,7.21,7.25,1595
20151201|2015-04-27 10:30,27,7.25,7.26,7.16,7.16,1222
20151201|2015-04-28 01:00,28,7.15,7.23,7.15,7.2,313
20151201|2015-04-28 01:30,28,7.19,7.2,7.18,7.19,530
20151201|2015-04-28 02:00,28,7.18,7.22,7.16,7.22,743
20151201|2015-04-28 02:30,28,7.21,7.22,7.2,7.21,178
20151201|2015-04-28 03:00,28,7.21,7.22,7.2,7.21,403
20151201|2015-04-28 03:30,28,7.2,7.24,7.2,7.21,524
20151201|2015-04-28 04:00,28,7.22,7.22,7.16,7.18,860
20151201|2015-04-28 04:30,28,7.19,7.2,7.18,7.2,32
20151201|2015-04-28 05:00,28,7.21,7.21,7.19,7.21,240
20151201|2015-04-28 05:30,28,7.2,7.23,7.2,7.21,566
20151201|2015-04-28 06:00,28,7.23,7.24,7.21,7.24,240
20151201|2015-04-28 06:30,28,7.25,7.26,7.22,7.25,301
20151201|2015-04-28 07:00,28,7.24,7.24,7.22,7.22,107
20151201|2015-04-28 07:30,28,7.22,7.33,7.21,7.29,1472
20151201|2015-04-28 08:00,28,7.29,7.34,7.29,7.34,927
20151201|2015-04-28 08:30,28,7.35,7.38,7.28,7.36,2107
20151201|2015-04-28 09:00,28,7.35,7.36,7.32,7.32,189
20151201|2015-04-28 09:30,28,7.33,7.33,7.32,7.32,20
20151201|2015-04-28 10:00,28,7.33,7.35,7.33,7.35,75
20151201|2015-04-28 10:30,28,7.36,7.41,7.35,7.38,1601
20151201|2015-04-29 01:00,29,7.37,7.41,7.37,7.39,56
20151201|2015-04-29 01:30,29,7.4,7.44,7.4,7.41,618
20151201|2015-04-29 02:00,29,7.41,7.43,7.41,7.42,476
20151201|2015-04-29 02:30,29,7.41,7.47,7.41,7.46,1246
20151201|2015-04-29 03:00,29,7.45,7.46,7.41,7.41,770
20151201|2015-04-29 03:30,29,7.43,7.44,7.4,7.41,870
20151201|2015-04-29 04:00,29,7.41,7.43,7.35,7.38,1816
20151201|2015-04-29 04:30,29,7.38,7.38,7.36,7.38,108
20151201|2015-04-29 05:00,29,7.38,7.41,7.37,7.38,446
20151201|2015-04-29 05:30,29,7.39,7.4,7.38,7.39,108
20151201|2015-04-29 06:00,29,7.39,7.39,7.35,7.36,172
20151201|2015-04-29 06:30,29,7.37,7.41,7.37,7.39,215
20151201|2015-04-29 07:00,29,7.39,7.39,7.36,7.37,68
20151201|2015-04-29 07:30,29,7.37,7.38,7.37,7.38,69
20151201|2015-04-29 08:00,29,7.37,7.38,7.36,7.38,203
20151201|2015-04-29 08:30,29,7.38,7.53,7.38,7.53,3499
20151201|2015-04-29 09:00,29,7.52,7.53,7.39,7.43,2980
20151201|2015-04-29 09:30,29,7.45,7.49,7.43,7.47,584
20151201|2015-04-29 10:00,29,7.48,7.49,7.45,7.49,475
20151201|2015-04-29 10:30,29,7.5,7.53,7.47,7.48,1632
20151201|2015-04-30 01:00,30,7.5,7.52,7.45,7.49,223
20151201|2015-04-30 01:30,30,7.49,7.56,7.48,7.54,1643
20151201|2015-04-30 02:00,30,7.55,7.6,7.54,7.55,1039
20151201|2015-04-30 02:30,30,7.55,7.64,7.55,7.6,1421
20151201|2015-04-30 03:00,30,7.61,7.63,7.58,7.61,470
20151201|2015-04-30 03:30,30,7.59,7.61,7.58,7.58,635
20151201|2015-04-30 04:00,30,7.58,7.58,7.46,7.53,1593
20151201|2015-04-30 04:30,30,7.52,7.53,7.51,7.51,321
20151201|2015-04-30 05:00,30,7.51,7.51,7.45,7.51,1432
20151201|2015-04-30 05:30,30,7.49,7.52,7.49,7.51,278
20151201|2015-04-30 06:00,30,7.5,7.51,7.49,7.51,278
20151201|2015-04-30 06:30,30,7.51,7.52,7.51,7.51,27
20151201|2015-04-30 07:00,30,7.51,7.51,7.47,7.49,361
20151201|2015-04-30 07:30,30,7.49,7.5,7.49,7.5,62
20151201|2015-04-30 08:00,30,7.49,7.51,7.49,7.51,232
20151201|2015-04-30 08:30,30,7.51,7.51,7.43,7.43,1498
20151201|2015-04-30 09:00,30,7.44,7.49,7.44,7.47,202
20151201|2015-04-30 09:30,30,7.45,7.49,7.44,7.45,505
20151201|2015-04-30 10:00,30,7.44,7.46,7.41,7.42,573
20151201|2015-04-30 10:30,30,7.42,7.45,7.41,7.45,352
20151201|2015-05-01 01:00,1,7.44,7.47,7.44,7.47,14
20151201|2015-05-01 01:30,1,7.48,7.49,7.45,7.49,119
20151201|2015-05-01 02:00,1,7.49,7.55,7.46,7.49,142
20151201|2015-05-01 02:30,1,7.49,7.51,7.49,7.49,112
20151201|2015-05-01 03:00,1,7.5,7.55,7.5,7.53,272
20151201|2015-05-01 03:30,1,7.53,7.53,7.52,7.53,76
20151201|2015-05-01 04:00,1,7.52,7.55,7.52,7.53,96
20151201|2015-05-01 04:30,1,7.52,7.53,7.51,7.53,44
20151201|2015-05-01 05:00,1,7.53,7.53,7.48,7.48,209
20151201|2015-05-01 05:30,1,7.48,7.5,7.47,7.47,219
20151201|2015-05-01 06:00,1,7.47,7.47,7.46,7.46,150
20151201|2015-05-01 06:30,1,7.46,7.46,7.46,7.46,26
20151201|2015-05-01 07:00,1,7.46,7.46,7.45,7.46,61
20151201|2015-05-01 07:30,1,7.45,7.54,7.43,7.51,223
20151201|2015-05-01 08:00,1,7.52,7.53,7.48,7.49,34
20151201|2015-05-01 08:30,1,7.5,7.55,7.49,7.51,358
20151201|2015-05-01 09:00,1,7.52,7.52,7.5,7.5,72
20151201|2015-05-01 09:30,1,7.5,7.52,7.5,7.51,37
20151201|2015-05-01 10:00,1,7.51,7.52,7.5,7.51,123
20151201|2015-05-01 10:30,1,7.52,7.55,7.5,7.55,400
20151201|2015-05-04 01:00,4,7.5,7.5,7.49,7.49,4
20151201|2015-05-04 01:30,4,7.5,7.5,7.46,7.49,77
20151201|2015-05-04 02:00,4,7.5,7.56,7.49,7.54,564
20151201|2015-05-04 02:30,4,7.55,7.56,7.53,7.56,103
20151201|2015-05-04 03:00,4,7.57,7.6,7.56,7.57,829
20151201|2015-05-04 03:30,4,7.58,7.58,7.57,7.57,90
20151201|2015-05-04 04:00,4,7.57,7.57,7.53,7.55,480
20151201|2015-05-04 04:30,4,7.56,7.57,7.56,7.56,103
20151201|2015-05-04 05:00,4,7.56,7.57,7.56,7.56,51
20151201|2015-05-04 05:30,4,7.57,7.6,7.57,7.57,488
20151201|2015-05-04 06:00,4,7.58,7.6,7.56,7.58,130
20151201|2015-05-04 06:30,4,7.58,7.58,7.56,7.56,286
20151201|2015-05-04 07:00,4,7.57,7.57,7.57,7.57,20
20151201|2015-05-04 07:30,4,7.57,7.6,7.57,7.57,479
20151201|2015-05-04 08:00,4,7.58,7.59,7.56,7.58,107
20151201|2015-05-04 08:30,4,7.59,7.66,7.59,7.63,906
20151201|2015-05-04 09:00,4,7.62,7.67,7.61,7.64,345
20151201|2015-05-04 09:30,4,7.62,7.65,7.62,7.65,64
20151201|2015-05-04 10:00,4,7.65,7.65,7.64,7.65,162
20151201|2015-05-04 10:30,4,7.65,7.65,7.59,7.61,348
20151201|2015-05-05 01:00,5,7.67,7.67,7.53,7.56,326
20151201|2015-05-05 01:30,5,7.56,7.62,7.55,7.61,391
20151201|2015-05-05 02:00,5,7.62,7.63,7.58,7.61,650
20151201|2015-05-05 02:30,5,7.6,7.6,7.58,7.58,289
20151201|2015-05-05 03:00,5,7.58,7.59,7.56,7.58,584
20151201|2015-05-05 03:30,5,7.58,7.58,7.54,7.54,617
20151201|2015-05-05 04:00,5,7.54,7.55,7.5,7.53,1539
20151201|2015-05-05 04:30,5,7.53,7.54,7.52,7.53,410
20151201|2015-05-05 05:00,5,7.51,7.52,7.51,7.52,19
20151201|2015-05-05 05:30,5,7.53,7.54,7.53,7.53,142
20151201|2015-05-05 06:00,5,7.54,7.59,7.54,7.59,503
20151201|2015-05-05 06:30,5,7.59,7.6,7.58,7.6,547
20151201|2015-05-05 07:00,5,7.59,7.64,7.59,7.6,540
20151201|2015-05-05 07:30,5,7.61,7.62,7.6,7.62,177
20151201|2015-05-05 08:00,5,7.62,7.62,7.61,7.62,338
20151201|2015-05-05 08:30,5,7.62,7.64,7.62,7.63,324
20151201|2015-05-05 09:00,5,7.63,7.63,7.6,7.61,345
20151201|2015-05-05 09:30,5,7.62,7.65,7.62,7.63,426
20151201|2015-05-05 10:00,5,7.63,7.65,7.6,7.6,524
20151201|2015-05-05 10:30,5,7.6,7.62,7.57,7.58,730
20151201|2015-05-06 01:00,6,7.65,7.75,7.65,7.7,1941
20151201|2015-05-06 01:30,6,7.7,7.71,7.68,7.7,551
20151201|2015-05-06 02:00,6,7.69,7.69,7.6,7.64,978
20151201|2015-05-06 02:30,6,7.65,7.65,7.61,7.64,703
20151201|2015-05-06 03:00,6,7.65,7.65,7.63,7.63,441
20151201|2015-05-06 03:30,6,7.62,7.65,7.6,7.63,440
20151201|2015-05-06 04:00,6,7.61,7.61,7.54,7.57,900
20151201|2015-05-06 04:30,6,7.56,7.58,7.5,7.52,1365
20151201|2015-05-06 05:00,6,7.52,7.54,7.5,7.54,222
20151201|2015-05-06 05:30,6,7.54,7.57,7.54,7.55,251
20151201|2015-05-06 06:00,6,7.54,7.55,7.53,7.53,80
20151201|2015-05-06 06:30,6,7.54,7.56,7.54,7.56,167
20151201|2015-05-06 07:00,6,7.56,7.58,7.56,7.58,142
20151201|2015-05-06 07:30,6,7.59,7.63,7.58,7.61,996
20151201|2015-05-06 08:00,6,7.62,7.64,7.62,7.63,586
20151201|2015-05-06 08:30,6,7.63,7.65,7.62,7.62,555
20151201|2015-05-06 09:00,6,7.62,7.64,7.62,7.62,283
20151201|2015-05-06 09:30,6,7.62,7.64,7.58,7.59,586
20151201|2015-05-06 10:00,6,7.59,7.59,7.55,7.57,751
20151201|2015-05-06 10:30,6,7.57,7.59,7.55,7.58,1166
20151201|2015-05-07 01:00,7,7.56,7.6,7.45,7.49,1617
20151201|2015-05-07 01:30,7,7.5,7.53,7.49,7.53,772
20151201|2015-05-07 02:00,7,7.53,7.54,7.52,7.52,690
20151201|2015-05-07 02:30,7,7.53,7.55,7.53,7.53,846
20151201|2015-05-07 03:00,7,7.53,7.55,7.52,7.55,201
20151201|2015-05-07 03:30,7,7.54,7.57,7.53,7.55,732
20151201|2015-05-07 04:00,7,7.56,7.56,7.47,7.5,1524
20151201|2015-05-07 04:30,7,7.5,7.52,7.5,7.51,359
20151201|2015-05-07 05:00,7,7.5,7.5,7.46,7.46,523
20151201|2015-05-07 05:30,7,7.46,7.49,7.46,7.47,309
20151201|2015-05-07 06:00,7,7.47,7.5,7.47,7.5,155
20151201|2015-05-07 06:30,7,7.5,7.5,7.5,7.5,168
20151201|2015-05-07 07:00,7,7.51,7.51,7.49,7.49,62
20151201|2015-05-07 07:30,7,7.49,7.49,7.44,7.46,1163
20151201|2015-05-07 08:00,7,7.45,7.51,7.41,7.51,911
20151201|2015-05-07 08:30,7,7.5,7.5,7.45,7.46,321
20151201|2015-05-07 09:00,7,7.46,7.48,7.45,7.45,431
20151201|2015-05-07 09:30,7,7.48,7.49,7.46,7.46,312
20151201|2015-05-07 10:00,7,7.47,7.48,7.46,7.48,125
20151201|2015-05-07 10:30,7,7.46,7.49,7.46,7.46,397
20151201|2015-05-08 01:00,8,7.48,7.48,7.48,7.48,11
20151201|2015-05-08 01:30,8,7.48,7.48,7.47,7.47,137
20151201|2015-05-08 02:00,8,7.48,7.49,7.46,7.49,202
20151201|2015-05-08 02:30,8,7.48,7.55,7.48,7.55,1134
20151201|2015-05-08 03:00,8,7.54,7.55,7.53,7.55,440
20151201|2015-05-08 03:30,8,7.54,7.55,7.5,7.51,950
20151201|2015-05-08 04:00,8,7.51,7.51,7.45,7.49,925
20151201|2015-05-08 04:30,8,7.48,7.49,7.48,7.49,124
20151201|2015-05-08 05:00,8,7.5,7.54,7.5,7.52,768
20151201|2015-05-08 05:30,8,7.53,7.53,7.52,7.53,55
20151201|2015-05-08 06:00,8,7.53,7.54,7.53,7.54,188
20151201|2015-05-08 06:30,8,7.54,7.55,7.54,7.54,59
20151201|2015-05-08 07:00,8,7.54,7.54,7.52,7.52,46
20151201|2015-05-08 07:30,8,7.54,7.56,7.53,7.56,437
20151201|2015-05-08 08:00,8,7.56,7.57,7.55,7.56,163
20151201|2015-05-08 08:30,8,7.56,7.58,7.54,7.56,624
20151201|2015-05-08 09:00,8,7.57,7.57,7.54,7.56,102
20151201|2015-05-08 09:30,8,7.56,7.56,7.55,7.55,47
20151201|2015-05-08 10:00,8,7.54,7.57,7.54,7.57,438
20151201|2015-05-08 10:30,8,7.58,7.59,7.55,7.55,569
20151201|2015-05-11 01:00,11,7.53,7.53,7.53,7.53,10
20151201|2015-05-11 01:30,11,7.55,7.58,7.54,7.57,376
20151201|2015-05-11 02:00,11,7.57,7.6,7.56,7.58,326
20151201|2015-05-11 02:30,11,7.58,7.59,7.56,7.56,367
20151201|2015-05-11 03:00,11,7.55,7.56,7.53,7.56,312
20151201|2015-05-11 03:30,11,7.55,7.57,7.54,7.54,700
20151201|2015-05-11 04:00,11,7.55,7.56,7.51,7.53,793
20151201|2015-05-11 04:30,11,7.53,7.59,7.53,7.58,635
20151201|2015-05-11 05:00,11,7.59,7.63,7.59,7.6,1196
20151201|2015-05-11 05:30,11,7.61,7.62,7.61,7.62,104
20151201|2015-05-11 06:00,11,7.63,7.64,7.62,7.64,386
20151201|2015-05-11 06:30,11,7.63,7.65,7.62,7.64,523
20151201|2015-05-11 07:00,11,7.64,7.64,7.61,7.61,134
20151201|2015-05-11 07:30,11,7.62,7.63,7.62,7.63,180
20151201|2015-05-11 08:00,11,7.64,7.64,7.63,7.64,480
20151201|2015-05-11 08:30,11,7.64,7.65,7.64,7.64,225
20151201|2015-05-11 09:00,11,7.65,7.66,7.64,7.64,593
20151201|2015-05-11 09:30,11,7.64,7.64,7.63,7.63,126
20151201|2015-05-11 10:00,11,7.63,7.65,7.63,7.65,143
20151201|2015-05-11 10:30,11,7.64,7.67,7.64,7.67,734
20151201|2015-05-12 01:00,12,7.67,7.67,7.62,7.65,154
20151201|2015-05-12 01:30,12,7.67,7.74,7.66,7.73,964
20151201|2015-05-12 02:00,12,7.72,7.72,7.67,7.68,858
20151201|2015-05-12 02:30,12,7.67,7.71,7.67,7.7,606
20151201|2015-05-12 03:00,12,7.7,7.71,7.69,7.71,248
20151201|2015-05-12 03:30,12,7.7,7.71,7.66,7.67,987
20151201|2015-05-12 04:00,12,7.67,7.68,7.63,7.67,859
20151201|2015-05-12 04:30,12,7.65,7.68,7.65,7.68,343
20151201|2015-05-12 05:00,12,7.68,7.68,7.68,7.68,55
20151201|2015-05-12 05:30,12,7.67,7.67,7.65,7.65,406
20151201|2015-05-12 06:00,12,7.65,7.65,7.64,7.64,26
20151201|2015-05-12 06:30,12,7.64,7.66,7.64,7.66,318
20151201|2015-05-12 07:00,12,7.66,7.67,7.66,7.66,204
20151201|2015-05-12 07:30,12,7.66,7.68,7.66,7.68,223
20151201|2015-05-12 08:00,12,7.68,7.68,7.64,7.65,809
20151201|2015-05-12 08:30,12,7.66,7.69,7.66,7.68,457
20151201|2015-05-12 09:00,12,7.67,7.69,7.67,7.67,267
20151201|2015-05-12 09:30,12,7.66,7.68,7.66,7.68,150
20151201|2015-05-12 10:00,12,7.68,7.69,7.66,7.67,239
20151201|2015-05-12 10:30,12,7.67,7.67,7.61,7.63,705
20151201|2015-05-13 01:00,13,7.65,7.65,7.6,7.63,325
20151201|2015-05-13 01:30,13,7.63,7.63,7.61,7.62,112
20151201|2015-05-13 02:00,13,7.62,7.64,7.62,7.63,448
20151201|2015-05-13 02:30,13,7.62,7.62,7.54,7.54,1248
20151201|2015-05-13 03:00,13,7.54,7.57,7.53,7.55,996
20151201|2015-05-13 03:30,13,7.55,7.55,7.53,7.55,421
20151201|2015-05-13 04:00,13,7.55,7.56,7.52,7.53,1178
20151201|2015-05-13 04:30,13,7.53,7.61,7.53,7.6,1571
20151201|2015-05-13 05:00,13,7.6,7.66,7.6,7.63,1500
20151201|2015-05-13 05:30,13,7.64,7.67,7.63,7.67,249
20151201|2015-05-13 06:00,13,7.66,7.66,7.61,7.62,465
20151201|2015-05-13 06:30,13,7.62,7.64,7.62,7.63,212
20151201|2015-05-13 07:00,13,7.63,7.63,7.61,7.62,46
20151201|2015-05-13 07:30,13,7.63,7.64,7.63,7.63,52
20151201|2015-05-13 08:00,13,7.64,7.67,7.63,7.66,573
20151201|2015-05-13 08:30,13,7.66,7.66,7.63,7.63,61
20151201|2015-05-13 09:00,13,7.65,7.65,7.64,7.65,34
20151201|2015-05-13 09:30,13,7.65,7.66,7.63,7.65,331
20151201|2015-05-13 10:00,13,7.65,7.67,7.65,7.67,112
20151201|2015-05-13 10:30,13,7.67,7.7,7.63,7.7,1152
20151201|2015-05-14 01:00,14,7.7,7.7,7.62,7.63,47
20151201|2015-05-14 01:30,14,7.66,7.69,7.66,7.69,51
20151201|2015-05-14 02:00,14,7.68,7.7,7.68,7.69,50
20151201|2015-05-14 02:30,14,7.67,7.67,7.66,7.66,94
20151201|2015-05-14 03:00,14,7.65,7.67,7.65,7.67,58
20151201|2015-05-14 03:30,14,7.66,7.68,7.66,7.68,128
20151201|2015-05-14 04:00,14,7.68,7.68,7.68,7.68,43
20151201|2015-05-14 04:30,14,7.67,7.68,7.66,7.66,177
20151201|2015-05-14 05:00,14,7.66,7.68,7.66,7.68,167
20151201|2015-05-14 05:30,14,7.67,7.68,7.67,7.68,32
20151201|2015-05-14 06:00,14,7.68,7.68,7.66,7.68,76
20151201|2015-05-14 06:30,14,7.66,7.67,7.65,7.66,103
20151201|2015-05-14 07:00,14,7.66,7.66,7.65,7.66,125
20151201|2015-05-14 07:30,14,7.66,7.67,7.66,7.67,68
20151201|2015-05-14 08:00,14,7.67,7.67,7.67,7.67,12
20151201|2015-05-14 08:30,14,7.67,7.68,7.67,7.67,61
20151201|2015-05-14 09:00,14,7.67,7.68,7.66,7.66,34
20151201|2015-05-14 09:30,14,7.66,7.66,7.66,7.66,1
20151201|2015-05-14 10:00,14,7.66,7.66,7.66,7.66,81
20151201|2015-05-14 10:30,14,7.66,7.66,7.58,7.59,651
20151201|2015-05-15 01:00,15,7.58,7.65,7.58,7.62,498
20151201|2015-05-15 01:30,15,7.62,7.64,7.61,7.61,176
20151201|2015-05-15 02:00,15,7.61,7.61,7.58,7.6,154
20151201|2015-05-15 02:30,15,7.59,7.59,7.56,7.57,322
20151201|2015-05-15 03:00,15,7.58,7.59,7.54,7.54,726
20151201|2015-05-15 03:30,15,7.54,7.55,7.51,7.52,1267
20151201|2015-05-15 04:00,15,7.52,7.58,7.5,7.58,1036
20151201|2015-05-15 04:30,15,7.57,7.58,7.57,7.58,191
20151201|2015-05-15 05:00,15,7.58,7.59,7.58,7.58,41
20151201|2015-05-15 05:30,15,7.59,7.64,7.59,7.63,785
20151201|2015-05-15 06:00,15,7.63,7.64,7.63,7.64,353
20151201|2015-05-15 06:30,15,7.63,7.64,7.62,7.64,85
20151201|2015-05-15 07:00,15,7.63,7.63,7.61,7.62,43
20151201|2015-05-15 07:30,15,7.62,7.63,7.62,7.62,47
20151201|2015-05-15 08:00,15,7.62,7.63,7.62,7.63,71
20151201|2015-05-15 08:30,15,7.62,7.62,7.6,7.62,260
20151201|2015-05-15 09:00,15,7.61,7.62,7.61,7.61,45
20151201|2015-05-15 09:30,15,7.62,7.64,7.62,7.63,191
20151201|2015-05-15 10:00,15,7.63,7.63,7.61,7.62,56
20151201|2015-05-15 10:30,15,7.61,7.63,7.6,7.62,259
20151201|2015-05-18 01:00,18,7.64,7.64,7.58,7.62,103
20151201|2015-05-18 01:30,18,7.61,7.61,7.59,7.6,277
20151201|2015-05-18 02:00,18,7.6,7.61,7.6,7.6,197
20151201|2015-05-18 02:30,18,7.6,7.6,7.55,7.55,913
20151201|2015-05-18 03:00,18,7.56,7.58,7.55,7.58,373
20151201|2015-05-18 03:30,18,7.58,7.6,7.57,7.58,290
20151201|2015-05-18 04:00,18,7.58,7.59,7.58,7.58,238
20151201|2015-05-18 04:30,18,7.58,7.58,7.58,7.58,20
20151201|2015-05-18 05:00,18,7.59,7.59,7.58,7.58,90
20151201|2015-05-18 05:30,18,7.57,7.58,7.57,7.58,236
20151201|2015-05-18 06:00,18,7.58,7.58,7.58,7.58,20
20151201|2015-05-18 06:30,18,7.59,7.63,7.59,7.63,499
20151201|2015-05-18 07:00,18,7.63,7.63,7.6,7.63,392
20151201|2015-05-18 07:30,18,7.63,7.67,7.63,7.65,675
20151201|2015-05-18 08:00,18,7.65,7.66,7.65,7.65,44
20151201|2015-05-18 08:30,18,7.66,7.67,7.65,7.66,304
20151201|2015-05-18 09:00,18,7.65,7.66,7.64,7.66,205
20151201|2015-05-18 09:30,18,7.66,7.66,7.64,7.66,144
20151201|2015-05-18 10:00,18,7.66,7.66,7.66,7.66,1
20151201|2015-05-27 01:00,27,7.25,7.27,7.2,7.22,1014
20151201|2015-05-27 01:30,27,7.22,7.27,7.22,7.25,727
20151201|2015-05-27 02:00,27,7.26,7.27,7.23,7.23,379
20151201|2015-05-27 02:30,27,7.23,7.24,7.19,7.2,779
20151201|2015-05-27 03:00,27,7.19,7.23,7.19,7.22,279
20151201|2015-05-27 03:30,27,7.22,7.23,7.2,7.2,872
20151201|2015-05-27 04:00,27,7.21,7.24,7.2,7.21,715
20151201|2015-05-27 04:30,27,7.21,7.21,7.2,7.2,80
20151201|2015-05-27 05:00,27,7.22,7.22,7.22,7.22,12
20151201|2015-05-27 05:30,27,7.22,7.23,7.22,7.22,165
20151201|2015-05-27 06:00,27,7.23,7.23,7.23,7.23,122
20151201|2015-05-27 06:30,27,7.22,7.22,7.21,7.22,90
20151201|2015-05-27 07:00,27,7.23,7.23,7.22,7.23,106
20151201|2015-05-27 07:30,27,7.23,7.23,7.22,7.22,91
20151201|2015-05-27 08:00,27,7.23,7.24,7.23,7.24,123
20151201|2015-05-27 08:30,27,7.24,7.25,7.22,7.24,345
20151201|2015-05-27 09:00,27,7.24,7.24,7.2,7.22,243
20151201|2015-05-27 09:30,27,7.22,7.22,7.21,7.22,238
20151201|2015-05-27 10:00,27,7.23,7.24,7.22,7.23,53
20151201|2015-05-27 10:30,27,7.24,7.25,7.2,7.21,853
20151201|2015-05-28 01:00,28,7.23,7.25,7.21,7.22,111
20151201|2015-05-28 01:30,28,7.22,7.22,7.21,7.21,77
20151201|2015-05-28 02:00,28,7.21,7.22,7.18,7.21,413
20151201|2015-05-28 02:30,28,7.2,7.23,7.19,7.22,493
20151201|2015-05-28 03:00,28,7.23,7.27,7.23,7.25,1210
20151201|2015-05-28 03:30,28,7.25,7.25,7.23,7.24,1173
20151201|2015-05-28 04:00,28,7.25,7.26,7.23,7.25,241
20151201|2015-05-28 04:30,28,7.26,7.26,7.23,7.23,320
20151201|2015-05-28 05:00,28,7.23,7.24,7.21,7.23,507
20151201|2015-05-28 05:30,28,7.22,7.22,7.22,7.22,140
20151201|2015-05-28 06:00,28,7.23,7.23,7.21,7.21,87
20151201|2015-05-28 06:30,28,7.21,7.23,7.2,7.2,583
20151201|2015-05-28 07:00,28,7.21,7.22,7.2,7.21,261
20151201|2015-05-28 07:30,28,7.21,7.22,7.2,7.2,105
20151201|2015-05-28 08:00,28,7.21,7.22,7.2,7.22,73
20151201|2015-05-28 08:30,28,7.21,7.22,7.18,7.22,779
20151201|2015-05-28 09:00,28,7.22,7.24,7.22,7.23,300
20151201|2015-05-28 09:30,28,7.21,7.21,7.2,7.2,103
20151201|2015-05-28 10:00,28,7.22,7.22,7.21,7.21,84
20151201|2015-05-28 10:30,28,7.23,7.24,7.21,7.23,165
20151201|2015-05-28 11:00,28,7.23,7.23,7.23,7.23,1
20151201|2015-05-29 01:00,29,7.22,7.22,7.18,7.19,80
20151201|2015-05-29 01:30,29,7.19,7.19,7.19,7.19,46
20151201|2015-05-29 02:00,29,7.2,7.22,7.2,7.22,109
20151201|2015-05-29 02:30,29,7.22,7.23,7.21,7.21,435
20151201|2015-05-29 03:00,29,7.22,7.26,7.21,7.26,555
20151201|2015-05-29 03:30,29,7.24,7.28,7.24,7.27,1448
20151201|2015-05-29 04:00,29,7.27,7.32,7.25,7.29,937
20151201|2015-05-29 04:30,29,7.29,7.37,7.28,7.35,735
20151201|2015-05-29 05:00,29,7.34,7.34,7.33,7.33,43
20151201|2015-05-29 05:30,29,7.34,7.35,7.33,7.33,278
20151201|2015-05-29 06:00,29,7.32,7.33,7.32,7.33,225
20151201|2015-05-29 06:30,29,7.31,7.33,7.31,7.33,9
20151201|2015-05-29 07:00,29,7.33,7.33,7.32,7.32,166
20151201|2015-05-29 07:30,29,7.33,7.34,7.32,7.32,405
20151201|2015-05-29 08:00,29,7.31,7.32,7.3,7.3,431
20151201|2015-05-29 08:30,29,7.3,7.31,7.29,7.3,409
20151201|2015-05-29 09:00,29,7.3,7.31,7.3,7.3,257
20151201|2015-05-29 09:30,29,7.3,7.3,7.29,7.3,54
20151201|2015-05-29 10:00,29,7.3,7.3,7.3,7.3,5
20151201|2015-05-29 10:30,29,7.31,7.37,7.31,7.35,731
20151201|2015-06-01 01:00,1,7.37,7.37,7.34,7.34,18
20151201|2015-06-01 01:30,1,7.35,7.36,7.33,7.35,165
20151201|2015-06-01 02:00,1,7.35,7.35,7.31,7.32,197
20151201|2015-06-01 02:30,1,7.31,7.32,7.31,7.32,52
20151201|2015-06-01 03:00,1,7.31,7.31,7.28,7.29,797
20151201|2015-06-01 03:30,1,7.29,7.29,7.23,7.25,940
20151201|2015-06-01 04:00,1,7.26,7.29,7.26,7.28,859
20151201|2015-06-01 04:30,1,7.29,7.3,7.29,7.3,593
20151201|2015-06-01 05:00,1,7.3,7.3,7.29,7.29,14
20151201|2015-06-01 05:30,1,7.28,7.29,7.27,7.29,78
20151201|2015-06-01 06:00,1,7.28,7.3,7.28,7.29,156
20151201|2015-06-01 06:30,1,7.28,7.28,7.28,7.28,5
20151201|2015-06-01 07:00,1,7.29,7.3,7.28,7.28,100
20151201|2015-06-01 07:30,1,7.28,7.29,7.28,7.29,153
20151201|2015-06-01 08:00,1,7.28,7.28,7.26,7.27,182
20151201|2015-06-01 08:30,1,7.27,7.32,7.26,7.32,468
20151201|2015-06-01 09:00,1,7.32,7.32,7.3,7.31,192
20151201|2015-06-01 09:30,1,7.3,7.32,7.29,7.29,81
20151201|2015-06-01 10:00,1,7.28,7.28,7.26,7.28,120
20151201|2015-06-01 10:30,1,7.27,7.3,7.27,7.29,198
20151201|2015-06-02 01:00,2,7.28,7.28,7.28,7.28,5
20151201|2015-06-02 01:30,2,7.28,7.28,7.26,7.26,81
20151201|2015-06-02 02:00,2,7.27,7.28,7.26,7.27,511
20151201|2015-06-02 02:30,2,7.27,7.28,7.26,7.28,85
20151201|2015-06-02 03:00,2,7.28,7.29,7.27,7.27,590
20151201|2015-06-02 03:30,2,7.26,7.35,7.26,7.34,1937
20151201|2015-06-02 04:00,2,7.34,7.34,7.31,7.32,965
20151201|2015-06-02 04:30,2,7.32,7.33,7.31,7.33,206
20151201|2015-06-02 05:00,2,7.33,7.34,7.32,7.34,92
20151201|2015-06-02 06:00,2,7.33,7.35,7.33,7.35,379
20151201|2015-06-02 06:30,2,7.34,7.36,7.33,7.36,395
20151201|2015-06-02 07:00,2,7.35,7.37,7.35,7.37,543
20151201|2015-06-02 07:30,2,7.36,7.36,7.35,7.35,137
20151201|2015-06-02 08:00,2,7.35,7.37,7.34,7.34,467
20151201|2015-06-02 08:30,2,7.35,7.38,7.35,7.38,697
20151201|2015-06-02 09:00,2,7.38,7.43,7.38,7.42,1715
20151201|2015-06-02 09:30,2,7.42,7.47,7.41,7.43,1110
20151201|2015-06-02 10:00,2,7.44,7.48,7.43,7.48,539
20151201|2015-06-02 10:30,2,7.48,7.5,7.46,7.47,933
20151201|2015-06-03 01:00,3,7.47,7.53,7.47,7.53,620
20151201|2015-06-03 01:30,3,7.53,7.53,7.47,7.47,522
20151201|2015-06-03 02:00,3,7.48,7.49,7.47,7.48,136
20151201|2015-06-03 02:30,3,7.47,7.47,7.45,7.46,525
20151201|2015-06-03 03:00,3,7.47,7.47,7.46,7.46,160
20151201|2015-06-03 03:30,3,7.46,7.48,7.46,7.48,171
20151201|2015-06-03 04:00,3,7.48,7.54,7.47,7.54,1161
20151201|2015-06-03 04:30,3,7.53,7.56,7.52,7.55,1349
20151201|2015-06-03 05:00,3,7.55,7.55,7.52,7.52,938
20151201|2015-06-03 05:30,3,7.52,7.53,7.52,7.52,51
20151201|2015-06-03 06:00,3,7.53,7.53,7.5,7.51,882
20151201|2015-06-03 06:30,3,7.51,7.52,7.5,7.52,170
20151201|2015-06-03 07:00,3,7.52,7.56,7.52,7.55,157
20151201|2015-06-03 07:30,3,7.54,7.55,7.53,7.55,65
20151201|2015-06-03 08:00,3,7.54,7.55,7.53,7.55,121
20151201|2015-06-03 08:30,3,7.55,7.57,7.54,7.57,279
20151201|2015-06-03 09:00,3,7.57,7.57,7.56,7.56,37
20151201|2015-06-03 09:30,3,7.56,7.56,7.55,7.56,134
20151201|2015-06-03 10:00,3,7.56,7.58,7.53,7.55,370
20151201|2015-06-03 10:30,3,7.54,7.54,7.51,7.53,433
20151201|2015-06-04 01:00,4,7.55,7.56,7.54,7.55,110
20151201|2015-06-04 01:30,4,7.55,7.59,7.55,7.58,463
20151201|2015-06-04 02:00,4,7.57,7.58,7.53,7.53,84
20151201|2015-06-04 02:30,4,7.53,7.57,7.53,7.57,113
20151201|2015-06-04 03:00,4,7.54,7.55,7.54,7.54,58
20151201|2015-06-04 03:30,4,7.55,7.55,7.51,7.51,412
20151201|2015-06-04 04:00,4,7.51,7.56,7.51,7.53,326
20151201|2015-06-04 04:30,4,7.51,7.51,7.48,7.48,482
20151201|2015-06-04 05:00,4,7.48,7.5,7.48,7.5,189
20151201|2015-06-04 05:30,4,7.5,7.5,7.5,7.5,57
20151201|2015-06-04 06:00,4,7.49,7.51,7.49,7.51,173
20151201|2015-06-04 06:30,4,7.51,7.51,7.49,7.49,28
20151201|2015-06-04 07:00,4,7.5,7.51,7.5,7.51,120
20151201|2015-06-04 07:30,4,7.5,7.5,7.49,7.49,35
20151201|2015-06-04 08:00,4,7.49,7.51,7.46,7.47,532
20151201|2015-06-04 08:30,4,7.47,7.47,7.43,7.44,1408
20151201|2015-06-04 09:00,4,7.44,7.44,7.42,7.43,319
20151201|2015-06-04 09:30,4,7.44,7.47,7.44,7.47,66
20151201|2015-06-04 10:00,4,7.47,7.47,7.45,7.45,199
20151201|2015-06-04 10:30,4,7.45,7.45,7.43,7.43,549
20151201|2015-06-04 11:00,4,7.43,7.43,7.43,7.43,8
20151201|2015-06-05 01:00,5,7.44,7.44,7.44,7.44,1
20151201|2015-06-05 01:30,5,7.44,7.44,7.44,7.44,31
20151201|2015-06-05 02:00,5,7.44,7.44,7.41,7.41,476
20151201|2015-06-05 02:30,5,7.42,7.43,7.41,7.42,200
20151201|2015-06-05 03:00,5,7.42,7.43,7.4,7.42,602
20151201|2015-06-05 03:30,5,7.42,7.44,7.4,7.43,1451
20151201|2015-06-05 04:00,5,7.43,7.45,7.43,7.44,235
20151201|2015-06-05 04:30,5,7.44,7.44,7.44,7.44,60
20151201|2015-06-05 05:00,5,7.44,7.47,7.44,7.47,470
20151201|2015-06-05 05:30,5,7.47,7.47,7.46,7.46,220
20151201|2015-06-05 06:00,5,7.46,7.48,7.46,7.48,427
20151201|2015-06-05 06:30,5,7.48,7.49,7.48,7.49,10
20151201|2015-06-05 07:00,5,7.49,7.5,7.49,7.5,278
20151201|2015-06-05 07:30,5,7.49,7.49,7.43,7.45,1569
20151201|2015-06-05 08:00,5,7.45,7.46,7.44,7.44,314
20151201|2015-06-05 08:30,5,7.44,7.44,7.44,7.44,47
20151201|2015-06-05 09:30,5,7.46,7.46,7.44,7.44,50
20151201|2015-06-05 10:00,5,7.43,7.46,7.43,7.44,294
20151201|2015-06-05 10:30,5,7.44,7.44,7.43,7.43,444
20151201|2015-06-08 01:00,8,7.42,7.45,7.42,7.45,19
20151201|2015-06-08 01:30,8,7.43,7.44,7.43,7.44,8
20151201|2015-06-08 02:00,8,7.44,7.44,7.41,7.43,130
20151201|2015-06-08 02:30,8,7.43,7.43,7.41,7.43,264
20151201|2015-06-08 03:00,8,7.43,7.43,7.43,7.43,48
20151201|2015-06-08 03:30,8,7.43,7.43,7.37,7.39,1797
20151201|2015-06-08 04:00,8,7.4,7.45,7.4,7.44,554
20151201|2015-06-08 04:30,8,7.43,7.47,7.41,7.47,137
20151201|2015-06-08 05:00,8,7.47,7.48,7.47,7.47,150
20151201|2015-06-08 05:30,8,7.46,7.46,7.45,7.45,35
20151201|2015-06-08 06:00,8,7.46,7.47,7.46,7.47,135
20151201|2015-06-08 06:30,8,7.46,7.46,7.45,7.45,15
20151201|2015-06-08 07:00,8,7.46,7.46,7.46,7.46,59
20151201|2015-06-08 07:30,8,7.46,7.46,7.45,7.45,238
20151201|2015-06-08 08:00,8,7.46,7.47,7.46,7.47,101
20151201|2015-06-08 08:30,8,7.49,7.49,7.47,7.48,98
20151201|2015-06-08 09:00,8,7.47,7.47,7.47,7.47,61
20151201|2015-06-08 09:30,8,7.47,7.47,7.46,7.47,228
20151201|2015-06-08 10:00,8,7.47,7.48,7.47,7.48,22
20151201|2015-06-08 10:30,8,7.48,7.5,7.47,7.49,493
20151201|2015-06-09 01:00,9,7.45,7.47,7.44,7.46,198
20151201|2015-06-09 01:30,9,7.46,7.47,7.45,7.45,207
20151201|2015-06-09 02:00,9,7.45,7.45,7.43,7.45,539
20151201|2015-06-09 02:30,9,7.46,7.49,7.46,7.48,439
20151201|2015-06-09 03:00,9,7.48,7.55,7.48,7.53,1323
20151201|2015-06-09 03:30,9,7.53,7.53,7.49,7.5,937
20151201|2015-06-09 04:00,9,7.5,7.54,7.5,7.53,1132
20151201|2015-06-09 04:30,9,7.53,7.53,7.52,7.52,19
20151201|2015-06-09 05:00,9,7.52,7.52,7.52,7.52,50
20151201|2015-06-09 05:30,9,7.52,7.52,7.52,7.52,12
20151201|2015-06-09 06:00,9,7.52,7.53,7.51,7.51,234
20151201|2015-06-09 06:30,9,7.51,7.56,7.5,7.56,641
20151201|2015-06-09 07:00,9,7.55,7.55,7.53,7.55,98
20151201|2015-06-09 07:30,9,7.53,7.54,7.52,7.54,183
20151201|2015-06-09 08:00,9,7.54,7.57,7.54,7.56,434
20151201|2015-06-09 08:30,9,7.55,7.56,7.55,7.55,18
20151201|2015-06-09 09:00,9,7.55,7.57,7.55,7.56,194
20151201|2015-06-09 09:30,9,7.57,7.61,7.56,7.6,1219
20151201|2015-06-09 10:00,9,7.59,7.63,7.59,7.63,955
20151201|2015-06-09 10:30,9,7.61,7.63,7.6,7.61,906
20151201|2015-06-10 01:00,10,7.59,7.62,7.58,7.58,161
20151201|2015-06-10 01:30,10,7.58,7.6,7.57,7.57,344
20151201|2015-06-10 02:00,10,7.56,7.59,7.56,7.57,401
20151201|2015-06-10 02:30,10,7.57,7.58,7.57,7.58,408
20151201|2015-06-10 03:00,10,7.58,7.59,7.58,7.58,179
20151201|2015-06-10 03:30,10,7.58,7.59,7.57,7.57,595
20151201|2015-06-10 04:00,10,7.57,7.6,7.56,7.6,841
20151201|2015-06-10 04:30,10,7.6,7.63,7.6,7.62,534
20151201|2015-06-10 05:00,10,7.61,7.62,7.6,7.6,199
20151201|2015-06-10 05:30,10,7.6,7.63,7.6,7.63,394
20151201|2015-06-10 06:00,10,7.62,7.62,7.62,7.62,203
20151201|2015-06-10 06:30,10,7.61,7.63,7.61,7.62,275
20151201|2015-06-10 07:00,10,7.62,7.62,7.61,7.61,190
20151201|2015-06-10 07:30,10,7.61,7.61,7.61,7.61,39
20151201|2015-06-10 08:00,10,7.61,7.62,7.61,7.61,255
20151201|2015-06-10 08:30,10,7.62,7.63,7.61,7.62,249
20151201|2015-06-10 09:00,10,7.62,7.63,7.61,7.63,388
20151201|2015-06-10 09:30,10,7.64,7.64,7.61,7.61,186
20151201|2015-06-10 10:00,10,7.62,7.64,7.62,7.63,267
20151201|2015-06-10 10:30,10,7.64,7.64,7.61,7.63,630
20151201|2015-06-11 01:30,11,7.6,7.63,7.6,7.62,58
20151201|2015-06-11 02:00,11,7.62,7.63,7.61,7.61,170
20151201|2015-06-11 02:30,11,7.61,7.61,7.59,7.59,363
20151201|2015-06-11 03:00,11,7.6,7.6,7.58,7.59,320
20151201|2015-06-11 03:30,11,7.59,7.6,7.58,7.6,718
20151201|2015-06-11 04:00,11,7.6,7.64,7.6,7.62,1180
20151201|2015-06-11 04:30,11,7.62,7.62,7.6,7.61,91
20151201|2015-06-11 05:00,11,7.61,7.61,7.61,7.61,225
20151201|2015-06-11 05:30,11,7.61,7.61,7.61,7.61,10
20151201|2015-06-11 06:00,11,7.6,7.61,7.6,7.61,47
20151201|2015-06-11 06:30,11,7.6,7.61,7.6,7.61,77
20151201|2015-06-11 07:00,11,7.6,7.61,7.58,7.59,1023
20151201|2015-06-11 07:30,11,7.58,7.59,7.56,7.56,1262
20151201|2015-06-11 08:00,11,7.56,7.57,7.55,7.55,1539
20151201|2015-06-11 08:30,11,7.56,7.56,7.55,7.56,56
20151201|2015-06-11 09:00,11,7.56,7.56,7.55,7.56,224
20151201|2015-06-11 09:30,11,7.56,7.56,7.55,7.56,323
20151201|2015-06-11 10:00,11,7.55,7.58,7.55,7.58,170
20151201|2015-06-11 10:30,11,7.57,7.57,7.54,7.54,666
20151201|2015-06-12 01:00,12,7.55,7.55,7.52,7.52,233
20151201|2015-06-12 01:30,12,7.54,7.56,7.54,7.55,130
20151201|2015-06-12 02:00,12,7.55,7.57,7.55,7.56,78
20151201|2015-06-12 02:30,12,7.56,7.57,7.55,7.55,39
20151201|2015-06-12 03:00,12,7.56,7.56,7.53,7.55,605
20151201|2015-06-12 03:30,12,7.55,7.6,7.53,7.57,1543
20151201|2015-06-12 04:00,12,7.58,7.58,7.55,7.55,227
20151201|2015-06-12 04:30,12,7.56,7.56,7.55,7.56,216
20151201|2015-06-12 05:00,12,7.57,7.59,7.57,7.59,262
20151201|2015-06-12 05:30,12,7.58,7.58,7.56,7.57,309
20151201|2015-06-12 06:30,12,7.57,7.59,7.57,7.58,314
20151201|2015-06-12 07:00,12,7.59,7.61,7.59,7.6,416
20151201|2015-06-12 07:30,12,7.61,7.62,7.6,7.62,294
20151201|2015-06-12 08:00,12,7.62,7.63,7.62,7.63,176
20151201|2015-06-12 08:30,12,7.63,7.64,7.62,7.64,507
20151201|2015-06-12 09:00,12,7.64,7.64,7.59,7.59,230
20151201|2015-06-12 09:30,12,7.59,7.64,7.59,7.64,164
20151201|2015-06-12 10:00,12,7.62,7.64,7.62,7.64,74
20151201|2015-06-12 10:30,12,7.63,7.64,7.62,7.64,150
20151201|2015-06-15 01:00,15,7.64,7.64,7.61,7.61,31
20151201|2015-06-15 01:30,15,7.61,7.61,7.59,7.6,46
20151201|2015-06-15 02:00,15,7.6,7.6,7.59,7.59,18
20151201|2015-06-15 02:30,15,7.58,7.59,7.58,7.58,68
20151201|2015-06-15 03:00,15,7.59,7.6,7.59,7.59,129
20151201|2015-06-15 03:30,15,7.59,7.62,7.57,7.6,1359
20151201|2015-06-15 04:00,15,7.59,7.59,7.58,7.59,388
20151201|2015-06-15 04:30,15,7.6,7.6,7.59,7.59,113
20151201|2015-06-15 05:00,15,7.58,7.6,7.58,7.6,152
20151201|2015-06-15 05:30,15,7.6,7.61,7.6,7.6,370
20151201|2015-06-15 06:00,15,7.6,7.6,7.59,7.6,86
20151201|2015-06-15 06:30,15,7.61,7.61,7.59,7.59,175
20151201|2015-06-15 07:00,15,7.59,7.59,7.58,7.59,60
20151201|2015-06-15 07:30,15,7.6,7.6,7.57,7.57,246
20151201|2015-06-15 08:00,15,7.59,7.61,7.58,7.61,161
20151201|2015-06-15 08:30,15,7.6,7.6,7.57,7.57,47
20151201|2015-06-15 09:00,15,7.57,7.59,7.57,7.59,74
20151201|2015-06-15 09:30,15,7.59,7.59,7.57,7.57,78
20151201|2015-06-15 10:00,15,7.58,7.59,7.58,7.59,46
20151201|2015-06-15 10:30,15,7.58,7.58,7.55,7.55,719
20151201|2015-06-16 01:00,16,7.55,7.57,7.52,7.55,105
20151201|2015-06-16 01:30,16,7.56,7.57,7.56,7.57,35
20151201|2015-06-16 02:00,16,7.55,7.57,7.55,7.57,36
20151201|2015-06-16 02:30,16,7.55,7.55,7.47,7.49,1692
20151201|2015-06-16 03:00,16,7.49,7.52,7.49,7.51,517
20151201|2015-06-16 03:30,16,7.5,7.53,7.5,7.51,465
20151201|2015-06-16 04:00,16,7.52,7.54,7.5,7.51,691
20151201|2015-06-16 04:30,16,7.5,7.51,7.49,7.49,553
20151201|2015-06-16 05:00,16,7.49,7.52,7.49,7.52,245
20151201|2015-06-16 05:30,16,7.51,7.51,7.49,7.49,172
20151201|2015-06-16 06:00,16,7.49,7.5,7.49,7.5,60
20151201|2015-06-16 06:30,16,7.5,7.51,7.5,7.51,268
20151201|2015-06-16 07:00,16,7.5,7.5,7.49,7.49,272
20151201|2015-06-16 07:30,16,7.49,7.5,7.47,7.47,741
20151201|2015-06-16 08:00,16,7.47,7.5,7.47,7.5,761
20151201|2015-06-16 08:30,16,7.51,7.53,7.5,7.5,873
20151201|2015-06-16 09:00,16,7.49,7.52,7.48,7.51,557
20151201|2015-06-16 09:30,16,7.51,7.51,7.48,7.48,409
20151201|2015-06-16 10:00,16,7.49,7.52,7.49,7.49,493
20151201|2015-06-16 10:30,16,7.48,7.48,7.43,7.45,1385
20151201|2015-06-17 01:00,17,7.49,7.49,7.44,7.47,218
20151201|2015-06-17 01:30,17,7.46,7.46,7.44,7.45,315
20151201|2015-06-17 02:00,17,7.46,7.49,7.46,7.48,257
20151201|2015-06-17 02:30,17,7.48,7.48,7.47,7.47,313
20151201|2015-06-17 03:00,17,7.47,7.48,7.46,7.47,144
20151201|2015-06-17 03:30,17,7.48,7.53,7.48,7.51,708
20151201|2015-06-17 04:00,17,7.52,7.54,7.52,7.53,318
20151201|2015-06-17 04:30,17,7.52,7.52,7.52,7.52,142
20151201|2015-06-17 05:00,17,7.52,7.53,7.51,7.51,293
20151201|2015-06-17 05:30,17,7.51,7.52,7.48,7.49,516
20151201|2015-06-17 06:00,17,7.49,7.49,7.49,7.49,32
20151201|2015-06-17 06:30,17,7.49,7.5,7.48,7.5,166
20151201|2015-06-17 07:00,17,7.5,7.5,7.49,7.5,280
20151201|2015-06-17 07:30,17,7.49,7.49,7.47,7.47,146
20151201|2015-06-17 08:00,17,7.47,7.47,7.47,7.47,86
20151201|2015-06-17 08:30,17,7.47,7.48,7.47,7.48,76
20151201|2015-06-17 09:00,17,7.49,7.51,7.49,7.5,311
20151201|2015-06-17 09:30,17,7.5,7.5,7.47,7.5,199
20151201|2015-06-17 10:00,17,7.49,7.52,7.49,7.52,99
20151201|2015-06-17 10:30,17,7.51,7.51,7.5,7.5,738
20151201|2015-06-17 11:00,17,7.5,7.5,7.5,7.5,10
20151201|2015-06-18 01:00,18,7.52,7.52,7.48,7.49,42
20151201|2015-06-18 01:30,18,7.5,7.5,7.49,7.49,58
20151201|2015-06-18 02:00,18,7.49,7.52,7.49,7.52,103
20151201|2015-06-18 02:30,18,7.52,7.52,7.5,7.5,198
20151201|2015-06-18 03:00,18,7.49,7.51,7.49,7.51,49
20151201|2015-06-18 03:30,18,7.51,7.52,7.49,7.49,475
20151201|2015-06-18 04:00,18,7.5,7.51,7.47,7.51,548
20151201|2015-06-18 04:30,18,7.51,7.51,7.5,7.51,57
20151201|2015-06-18 05:00,18,7.51,7.52,7.51,7.52,53
20151201|2015-06-18 05:30,18,7.52,7.53,7.52,7.52,15
20151201|2015-06-18 06:00,18,7.53,7.53,7.53,7.53,158
20151201|2015-06-18 06:30,18,7.52,7.52,7.51,7.51,177
20151201|2015-06-18 07:00,18,7.52,7.52,7.5,7.5,189
20151201|2015-06-18 07:30,18,7.51,7.51,7.5,7.5,143
20151201|2015-06-18 08:00,18,7.5,7.5,7.48,7.49,301
20151201|2015-06-18 08:30,18,7.5,7.5,7.49,7.5,211
20151201|2015-06-18 09:00,18,7.51,7.51,7.47,7.47,1001
20151201|2015-06-18 09:30,18,7.48,7.51,7.48,7.51,35
20151201|2015-06-18 10:00,18,7.5,7.5,7.48,7.48,42
20151201|2015-06-18 10:30,18,7.48,7.5,7.47,7.47,226
20151201|2015-06-18 11:00,18,7.47,7.47,7.47,7.47,1
20151201|2015-06-19 01:00,19,7.5,7.5,7.5,7.5,1
20151201|2015-06-19 01:30,19,7.49,7.49,7.47,7.47,25
20151201|2015-06-19 02:00,19,7.47,7.47,7.43,7.44,1071
20151201|2015-06-19 02:30,19,7.45,7.46,7.44,7.44,458
20151201|2015-06-19 03:00,19,7.44,7.46,7.43,7.45,583
20151201|2015-06-19 03:30,19,7.46,7.48,7.46,7.48,547
20151201|2015-06-19 04:00,19,7.46,7.47,7.45,7.45,793
20151201|2015-06-19 04:30,19,7.45,7.45,7.45,7.45,35
20151201|2015-06-19 05:00,19,7.45,7.45,7.45,7.45,5
20151201|2015-06-19 05:30,19,7.45,7.46,7.45,7.45,281
20151201|2015-06-19 06:00,19,7.46,7.46,7.45,7.45,54
20151201|2015-06-19 06:30,19,7.46,7.47,7.46,7.47,150
20151201|2015-06-19 07:00,19,7.46,7.46,7.45,7.45,25
20151201|2015-06-19 07:30,19,7.46,7.48,7.46,7.48,246
20151201|2015-06-19 08:00,19,7.48,7.48,7.47,7.47,257
20151201|2015-06-19 08:30,19,7.47,7.48,7.47,7.48,146
20151201|2015-06-19 09:00,19,7.48,7.49,7.44,7.44,839
20151201|2015-06-19 09:30,19,7.45,7.45,7.44,7.45,234
20151201|2015-06-19 10:00,19,7.44,7.45,7.43,7.45,65
20151201|2015-06-19 10:30,19,7.44,7.46,7.42,7.44,1057
20151201|2015-06-22 01:00,22,7.46,7.46,7.43,7.43,202
20151201|2015-06-22 01:30,22,7.44,7.46,7.44,7.46,67
20151201|2015-06-22 02:00,22,7.46,7.5,7.46,7.49,621
20151201|2015-06-22 02:30,22,7.49,7.5,7.48,7.49,368
20151201|2015-06-22 03:00,22,7.48,7.49,7.48,7.48,224
20151201|2015-06-22 03:30,22,7.48,7.48,7.47,7.48,162
20151201|2015-06-22 04:00,22,7.47,7.48,7.45,7.46,738
20151201|2015-06-22 04:30,22,7.46,7.46,7.45,7.45,132
20151201|2015-06-22 05:00,22,7.46,7.46,7.45,7.45,158
20151201|2015-06-22 05:30,22,7.45,7.45,7.45,7.45,45
20151201|2015-06-22 06:00,22,7.45,7.45,7.45,7.45,12
20151201|2015-06-22 06:30,22,7.45,7.45,7.45,7.45,30
20151201|2015-06-22 07:00,22,7.46,7.48,7.46,7.46,289
20151201|2015-06-22 07:30,22,7.47,7.52,7.46,7.5,1663
20151201|2015-06-22 08:00,22,7.49,7.52,7.49,7.51,143
20151201|2015-06-22 08:30,22,7.5,7.51,7.49,7.51,353
20151201|2015-06-22 09:00,22,7.52,7.56,7.52,7.54,1266
20151201|2015-06-22 09:30,22,7.54,7.55,7.54,7.55,251
20151201|2015-06-22 10:00,22,7.54,7.54,7.51,7.51,549
20151201|2015-06-22 10:30,22,7.51,7.52,7.48,7.5,710
20151201|2015-06-23 01:00,23,7.5,7.51,7.48,7.5,190
20151201|2015-06-23 01:30,23,7.49,7.51,7.48,7.5,206
20151201|2015-06-23 02:00,23,7.52,7.52,7.48,7.48,143
20151201|2015-06-23 02:30,23,7.49,7.5,7.47,7.47,498
20151201|2015-06-23 03:00,23,7.48,7.49,7.47,7.48,200
20151201|2015-06-23 03:30,23,7.48,7.5,7.47,7.47,771
20151201|2015-06-23 04:00,23,7.48,7.53,7.48,7.51,585
20151201|2015-06-23 04:30,23,7.52,7.52,7.5,7.5,118
20151201|2015-06-23 05:00,23,7.52,7.52,7.51,7.52,303
20151201|2015-06-23 05:30,23,7.51,7.52,7.5,7.52,135
20151201|2015-06-23 06:00,23,7.51,7.52,7.5,7.5,316
20151201|2015-06-23 06:30,23,7.5,7.54,7.49,7.53,776
20151201|2015-06-23 07:00,23,7.53,7.53,7.51,7.51,207
20151201|2015-06-23 07:30,23,7.51,7.53,7.51,7.52,99
20151201|2015-06-23 08:00,23,7.53,7.53,7.51,7.52,233
20151201|2015-06-23 08:30,23,7.53,7.53,7.5,7.52,696
20151201|2015-06-23 09:00,23,7.5,7.52,7.49,7.52,126
20151201|2015-06-23 09:30,23,7.51,7.52,7.51,7.51,93
20151201|2015-06-23 10:00,23,7.51,7.54,7.51,7.54,240
20151201|2015-06-23 10:30,23,7.53,7.54,7.51,7.53,481
20151201|2015-06-24 01:00,24,7.5,7.51,7.48,7.49,116
20151201|2015-06-24 01:30,24,7.49,7.49,7.46,7.47,409
20151201|2015-06-24 02:00,24,7.47,7.49,7.47,7.48,194
20151201|2015-06-24 02:30,24,7.48,7.48,7.47,7.48,654
20151201|2015-06-24 03:00,24,7.47,7.5,7.47,7.49,987
20151201|2015-06-24 03:30,24,7.49,7.51,7.49,7.51,445
20151201|2015-06-24 04:00,24,7.51,7.56,7.5,7.55,1392
20151201|2015-06-24 04:30,24,7.55,7.55,7.53,7.55,451
20151201|2015-06-24 05:00,24,7.56,7.56,7.54,7.54,284
20151201|2015-06-24 05:30,24,7.54,7.54,7.53,7.53,387
20151201|2015-06-24 06:00,24,7.54,7.54,7.53,7.53,35
20151201|2015-06-24 06:30,24,7.54,7.54,7.54,7.54,5
20151201|2015-06-24 07:00,24,7.54,7.54,7.54,7.54,40
20151201|2015-06-24 07:30,24,7.54,7.55,7.53,7.54,140
20151201|2015-06-24 08:00,24,7.53,7.54,7.53,7.53,139
20151201|2015-06-24 08:30,24,7.53,7.54,7.53,7.54,385
20151201|2015-06-24 09:00,24,7.54,7.55,7.54,7.55,221
20151201|2015-06-24 09:30,24,7.54,7.54,7.52,7.52,201
20151201|2015-06-24 10:00,24,7.53,7.53,7.52,7.52,42
20151201|2015-06-24 10:30,24,7.51,7.52,7.5,7.52,664
20151201|2015-06-25 01:00,25,7.54,7.57,7.54,7.55,356
20151201|2015-06-25 01:30,25,7.53,7.53,7.52,7.53,62
20151201|2015-06-25 02:00,25,7.53,7.62,7.53,7.59,1721
20151201|2015-06-25 02:30,25,7.59,7.59,7.59,7.59,64
20151201|2015-06-25 03:00,25,7.59,7.6,7.58,7.59,396
20151201|2015-06-25 03:30,25,7.6,7.61,7.59,7.59,816
20151201|2015-06-25 04:00,25,7.58,7.58,7.55,7.55,522
20151201|2015-06-25 04:30,25,7.56,7.57,7.56,7.57,133
20151201|2015-06-25 05:00,25,7.56,7.57,7.55,7.57,211
20151201|2015-06-25 05:30,25,7.56,7.56,7.56,7.56,54
20151201|2015-06-25 06:00,25,7.56,7.57,7.56,7.57,125
20151201|2015-06-25 06:30,25,7.57,7.57,7.56,7.56,83
20151201|2015-06-25 07:00,25,7.57,7.59,7.57,7.58,148
20151201|2015-06-25 07:30,25,7.58,7.59,7.58,7.58,28
20151201|2015-06-25 08:00,25,7.59,7.59,7.56,7.57,105
20151201|2015-06-25 08:30,25,7.57,7.58,7.56,7.58,229
20151201|2015-06-25 09:00,25,7.59,7.59,7.56,7.57,171
20151201|2015-06-25 09:30,25,7.57,7.58,7.56,7.58,157
20151201|2015-06-25 10:00,25,7.58,7.6,7.57,7.6,500
20151201|2015-06-25 10:30,25,7.61,7.61,7.59,7.61,646
20151201|2015-06-26 01:00,26,7.58,7.58,7.58,7.58,5
20151201|2015-06-26 01:30,26,7.59,7.61,7.59,7.6,71
20151201|2015-06-26 02:00,26,7.6,7.61,7.58,7.58,218
20151201|2015-06-26 02:30,26,7.59,7.6,7.57,7.58,259
20151201|2015-06-26 03:00,26,7.57,7.57,7.54,7.55,385
20151201|2015-06-26 03:30,26,7.56,7.56,7.54,7.55,942
20151201|2015-06-26 04:00,26,7.54,7.56,7.54,7.56,342
20151201|2015-06-26 04:30,26,7.57,7.58,7.57,7.57,147
20151201|2015-06-26 05:00,26,7.57,7.57,7.57,7.57,220
20151201|2015-06-26 05:30,26,7.56,7.57,7.56,7.57,196
20151201|2015-06-26 06:00,26,7.57,7.59,7.57,7.57,82
20151201|2015-06-26 06:30,26,7.57,7.58,7.57,7.58,21
20151201|2015-06-26 07:00,26,7.58,7.6,7.58,7.6,262
20151201|2015-06-26 07:30,26,7.61,7.63,7.6,7.61,413
20151201|2015-06-26 08:00,26,7.61,7.62,7.6,7.6,409
20151201|2015-06-26 08:30,26,7.6,7.61,7.6,7.61,249
20151201|2015-06-26 09:00,26,7.6,7.6,7.59,7.6,157
20151201|2015-06-26 09:30,26,7.6,7.61,7.59,7.61,160
20151201|2015-06-26 10:00,26,7.6,7.6,7.58,7.58,404
20151201|2015-06-26 10:30,26,7.57,7.58,7.54,7.56,473
20151201|2015-06-29 01:00,29,7.52,7.52,7.25,7.33,3342
20151201|2015-06-29 01:30,29,7.33,7.45,7.32,7.43,1487
20151201|2015-06-29 02:00,29,7.41,7.41,7.34,7.38,719
20151201|2015-06-29 02:30,29,7.39,7.4,7.38,7.38,380
20151201|2015-06-29 03:00,29,7.39,7.42,7.39,7.42,370
20151201|2015-06-29 03:30,29,7.42,7.42,7.4,7.41,1075
20151201|2015-06-29 04:00,29,7.41,7.42,7.39,7.42,371
20151201|2015-06-29 04:30,29,7.43,7.45,7.43,7.45,492
20151201|2015-06-29 05:00,29,7.46,7.46,7.44,7.45,83
20151201|2015-06-29 05:30,29,7.45,7.47,7.45,7.47,164
20151201|2015-06-29 06:00,29,7.47,7.47,7.44,7.44,318
20151201|2015-06-29 06:30,29,7.45,7.45,7.44,7.44,159
20151201|2015-06-29 07:00,29,7.45,7.46,7.45,7.46,105
20151201|2015-06-29 07:30,29,7.46,7.46,7.44,7.44,208
20151201|2015-06-29 08:00,29,7.45,7.46,7.45,7.46,23
20151201|2015-06-29 08:30,29,7.46,7.46,7.45,7.46,135
20151201|2015-06-29 09:00,29,7.46,7.47,7.46,7.46,231
20151201|2015-06-29 09:30,29,7.45,7.45,7.44,7.44,208
20151201|2015-06-29 10:00,29,7.44,7.44,7.4,7.4,713
20151201|2015-06-29 10:30,29,7.41,7.41,7.36,7.37,2057
20151201|2015-06-29 11:00,29,7.37,7.37,7.37,7.37,74
20151201|2015-06-30 01:00,30,7.41,7.41,7.38,7.39,266
20151201|2015-06-30 01:30,30,7.39,7.39,7.38,7.38,173
20151201|2015-06-30 02:00,30,7.39,7.4,7.37,7.37,220
20151201|2015-06-30 02:30,30,7.37,7.4,7.36,7.38,443
20151201|2015-06-30 03:00,30,7.39,7.4,7.37,7.38,550
20151201|2015-06-30 03:30,30,7.38,7.4,7.37,7.39,179
20151201|2015-06-30 04:00,30,7.38,7.46,7.38,7.46,961
20151201|2015-06-30 04:30,30,7.46,7.48,7.45,7.46,115
20151201|2015-06-30 05:00,30,7.46,7.46,7.45,7.45,163
20151201|2015-06-30 05:30,30,7.45,7.45,7.45,7.45,51
20151201|2015-06-30 06:00,30,7.46,7.48,7.46,7.47,177
20151201|2015-06-30 06:30,30,7.47,7.49,7.47,7.49,398
20151201|2015-06-30 07:00,30,7.48,7.49,7.47,7.49,102
20151201|2015-06-30 07:30,30,7.48,7.48,7.46,7.48,159
20151201|2015-06-30 08:00,30,7.47,7.53,7.47,7.5,1050
20151201|2015-06-30 08:30,30,7.49,7.51,7.48,7.51,232
20151201|2015-06-30 09:00,30,7.5,7.5,7.47,7.5,190
20151201|2015-06-30 09:30,30,7.49,7.51,7.49,7.5,133
20151201|2015-06-30 10:00,30,7.49,7.49,7.46,7.47,594
20151201|2015-06-30 10:30,30,7.47,7.47,7.45,7.45,271
20151201|2015-07-01 01:00,1,7.46,7.47,7.45,7.45,59
20151201|2015-07-01 01:30,1,7.46,7.49,7.46,7.47,279
20151201|2015-07-01 02:00,1,7.48,7.49,7.48,7.48,86
20151201|2015-07-01 02:30,1,7.49,7.53,7.49,7.52,573
20151201|2015-07-01 03:00,1,7.52,7.53,7.49,7.5,397
20151201|2015-07-01 03:30,1,7.49,7.5,7.48,7.49,294
20151201|2015-07-01 04:00,1,7.5,7.51,7.49,7.5,878
20151201|2015-07-01 04:30,1,7.5,7.52,7.49,7.52,513
20151201|2015-07-01 05:00,1,7.52,7.53,7.51,7.51,203
20151201|2015-07-01 05:30,1,7.51,7.52,7.48,7.52,404
20151201|2015-07-01 06:00,1,7.52,7.52,7.51,7.52,65
20151201|2015-07-01 06:30,1,7.51,7.53,7.51,7.53,53
20151201|2015-07-01 07:00,1,7.52,7.52,7.44,7.47,925
20151201|2015-07-01 07:30,1,7.48,7.48,7.47,7.47,23
20151201|2015-07-01 08:00,1,7.47,7.49,7.46,7.47,152
20151201|2015-07-01 08:30,1,7.48,7.48,7.46,7.47,72
20151201|2015-07-01 09:00,1,7.48,7.5,7.48,7.5,290
20151201|2015-07-01 09:30,1,7.48,7.51,7.48,7.51,196
20151201|2015-07-01 10:00,1,7.51,7.51,7.49,7.5,308
20151201|2015-07-01 10:30,1,7.49,7.51,7.49,7.5,429
20151201|2015-07-02 01:00,2,7.5,7.5,7.49,7.5,38
20151201|2015-07-02 01:30,2,7.48,7.48,7.44,7.46,428
20151201|2015-07-02 02:00,2,7.46,7.46,7.44,7.45,121
20151201|2015-07-02 02:30,2,7.45,7.45,7.42,7.42,412
20151201|2015-07-02 03:00,2,7.43,7.46,7.43,7.45,208
20151201|2015-07-02 03:30,2,7.45,7.45,7.45,7.45,315
20151201|2015-07-02 04:00,2,7.45,7.47,7.45,7.47,208
20151201|2015-07-02 04:30,2,7.47,7.48,7.47,7.48,63
20151201|2015-07-02 05:00,2,7.47,7.47,7.46,7.46,24
20151201|2015-07-02 05:30,2,7.46,7.46,7.46,7.46,25
20151201|2015-07-02 06:00,2,7.46,7.48,7.46,7.48,195
20151201|2015-07-02 06:30,2,7.48,7.48,7.47,7.48,70
20151201|2015-07-02 07:00,2,7.48,7.48,7.47,7.47,64
20151201|2015-07-02 07:30,2,7.48,7.49,7.48,7.48,198
20151201|2015-07-02 08:00,2,7.48,7.48,7.45,7.45,267
20151201|2015-07-02 08:30,2,7.45,7.46,7.45,7.46,248
20151201|2015-07-02 09:00,2,7.47,7.47,7.46,7.46,44
20151201|2015-07-02 09:30,2,7.47,7.47,7.46,7.46,42
20151201|2015-07-02 10:00,2,7.45,7.45,7.45,7.45,268
20151201|2015-07-02 10:30,2,7.45,7.47,7.44,7.47,420
20151201|2015-07-02 11:00,2,7.47,7.48,7.47,7.48,235
20151201|2015-07-03 01:00,3,7.43,7.48,7.43,7.48,53
20151201|2015-07-03 01:30,3,7.47,7.48,7.47,7.47,145
20151201|2015-07-03 02:00,3,7.47,7.47,7.46,7.46,80
20151201|2015-07-03 02:30,3,7.46,7.46,7.45,7.45,97
20151201|2015-07-03 03:00,3,7.44,7.48,7.43,7.47,328
20151201|2015-07-03 03:30,3,7.46,7.46,7.44,7.45,330
20151201|2015-07-03 04:00,3,7.45,7.46,7.45,7.46,83
20151201|2015-07-03 04:30,3,7.47,7.47,7.45,7.45,124
20151201|2015-07-03 05:00,3,7.46,7.46,7.46,7.46,57
20151201|2015-07-03 05:30,3,7.45,7.46,7.45,7.46,18
20151201|2015-07-03 06:30,3,7.46,7.47,7.45,7.45,33
20151201|2015-07-03 07:00,3,7.46,7.47,7.46,7.46,84
20151201|2015-07-03 08:00,3,7.45,7.47,7.45,7.46,196
20151201|2015-07-03 08:30,3,7.47,7.47,7.47,7.47,99
20151201|2015-07-03 09:00,3,7.46,7.46,7.45,7.45,166
20151201|2015-07-03 09:30,3,7.45,7.46,7.45,7.45,191
20151201|2015-07-03 10:00,3,7.45,7.47,7.44,7.47,114
20151201|2015-07-03 10:30,3,7.46,7.47,7.45,7.45,434
20151201|2015-07-06 01:00,6,7.41,7.43,7.34,7.39,699
20151201|2015-07-06 01:30,6,7.38,7.4,7.38,7.39,184
20151201|2015-07-06 02:00,6,7.4,7.4,7.39,7.4,324
20151201|2015-07-06 02:30,6,7.4,7.4,7.4,7.4,248
20151201|2015-07-06 03:00,6,7.39,7.4,7.37,7.38,381
20151201|2015-07-06 03:30,6,7.38,7.39,7.35,7.37,751
20151201|2015-07-06 04:00,6,7.38,7.38,7.35,7.36,589
20151201|2015-07-06 04:30,6,7.36,7.37,7.36,7.37,72
20151201|2015-07-06 05:00,6,7.37,7.38,7.37,7.38,249
20151201|2015-07-06 05:30,6,7.37,7.38,7.37,7.37,140
20151201|2015-07-06 06:00,6,7.38,7.39,7.38,7.39,224
20151201|2015-07-06 06:30,6,7.39,7.39,7.39,7.39,173
20151201|2015-07-06 07:00,6,7.39,7.4,7.38,7.39,247
20151201|2015-07-06 07:30,6,7.39,7.39,7.38,7.38,111
20151201|2015-07-06 08:00,6,7.37,7.38,7.37,7.38,13
20151201|2015-07-06 08:30,6,7.38,7.38,7.37,7.38,51
20151201|2015-07-06 09:00,6,7.39,7.39,7.39,7.39,14
20151201|2015-07-06 09:30,6,7.38,7.39,7.38,7.39,126
20151201|2015-07-06 10:00,6,7.39,7.4,7.38,7.4,341
20151201|2015-07-06 10:30,6,7.4,7.4,7.37,7.38,786
20151201|2015-07-07 01:00,7,7.39,7.39,7.35,7.38,196
20151201|2015-07-07 01:30,7,7.38,7.39,7.38,7.39,2
20151201|2015-07-07 02:00,7,7.39,7.39,7.39,7.39,87
20151201|2015-07-07 02:30,7,7.39,7.39,7.39,7.39,345
20151201|2015-07-07 03:00,7,7.39,7.39,7.34,7.34,832
20151201|2015-07-07 03:30,7,7.34,7.35,7.33,7.34,1045
20151201|2015-07-07 04:00,7,7.35,7.38,7.35,7.38,514
20151201|2015-07-07 04:30,7,7.36,7.37,7.36,7.37,14
20151201|2015-07-07 05:00,7,7.37,7.37,7.36,7.37,137
20151201|2015-07-07 05:30,7,7.38,7.38,7.37,7.38,163
20151201|2015-07-07 06:00,7,7.38,7.41,7.38,7.41,839
20151201|2015-07-07 06:30,7,7.41,7.44,7.41,7.44,363
20151201|2015-07-07 07:00,7,7.45,7.45,7.43,7.43,208
20151201|2015-07-07 07:30,7,7.43,7.46,7.42,7.46,607
20151201|2015-07-07 08:00,7,7.46,7.5,7.46,7.5,992
20151201|2015-07-07 08:30,7,7.5,7.5,7.48,7.48,286
20151201|2015-07-07 09:00,7,7.49,7.51,7.47,7.48,391
20151201|2015-07-07 09:30,7,7.48,7.49,7.44,7.45,416
20151201|2015-07-07 10:00,7,7.46,7.46,7.45,7.46,238
20151201|2015-07-07 10:30,7,7.47,7.48,7.47,7.48,465
20151201|2015-07-08 01:30,8,7.48,7.48,7.48,7.48,37
20151201|2015-07-08 02:00,8,7.47,7.49,7.44,7.48,255
20151201|2015-07-08 02:30,8,7.47,7.5,7.47,7.49,233
20151201|2015-07-08 03:00,8,7.5,7.5,7.46,7.46,832
20151201|2015-07-08 03:30,8,7.47,7.51,7.47,7.5,654
20151201|2015-07-08 04:00,8,7.5,7.53,7.49,7.52,631
20151201|2015-07-08 04:30,8,7.51,7.52,7.51,7.52,67
20151201|2015-07-08 05:00,8,7.5,7.52,7.5,7.52,196
20151201|2015-07-08 05:30,8,7.52,7.52,7.52,7.52,41
20151201|2015-07-08 06:00,8,7.52,7.54,7.52,7.54,697
20151201|2015-07-08 06:30,8,7.54,7.55,7.53,7.55,334
20151201|2015-07-08 07:00,8,7.54,7.56,7.49,7.5,1535
20151201|2015-07-08 07:30,8,7.51,7.52,7.5,7.5,668
20151201|2015-07-08 08:00,8,7.51,7.52,7.47,7.5,629
20151201|2015-07-08 08:30,8,7.49,7.49,7.47,7.47,186
20151201|2015-07-08 09:00,8,7.49,7.49,7.48,7.48,121
20151201|2015-07-08 09:30,8,7.47,7.48,7.47,7.48,92
20151201|2015-07-08 10:00,8,7.49,7.49,7.47,7.47,204
20151201|2015-07-08 10:30,8,7.48,7.48,7.46,7.46,1046
20151201|2015-07-09 01:00,9,7.48,7.48,7.46,7.47,15
20151201|2015-07-09 01:30,9,7.46,7.46,7.45,7.45,15
20151201|2015-07-09 02:00,9,7.45,7.45,7.44,7.45,183
20151201|2015-07-09 02:30,9,7.44,7.47,7.44,7.47,82
20151201|2015-07-09 03:00,9,7.46,7.47,7.45,7.45,229
20151201|2015-07-09 03:30,9,7.45,7.47,7.44,7.47,442
20151201|2015-07-09 04:00,9,7.47,7.47,7.45,7.47,233
20151201|2015-07-09 04:30,9,7.48,7.49,7.48,7.48,480
20151201|2015-07-09 05:00,9,7.49,7.49,7.49,7.49,9
20151201|2015-07-09 06:00,9,7.49,7.49,7.49,7.49,240
20151201|2015-07-09 06:30,9,7.49,7.53,7.49,7.52,695
20151201|2015-07-09 07:00,9,7.51,7.52,7.5,7.5,106
20151201|2015-07-09 07:30,9,7.51,7.51,7.51,7.51,55
20151201|2015-07-09 08:00,9,7.52,7.53,7.52,7.53,208
20151201|2015-07-09 08:30,9,7.53,7.54,7.52,7.52,152
20151201|2015-07-09 09:00,9,7.52,7.52,7.5,7.51,241
20151201|2015-07-09 09:30,9,7.5,7.51,7.49,7.49,324
20151201|2015-07-09 10:00,9,7.49,7.49,7.47,7.48,412
20151201|2015-07-09 10:30,9,7.47,7.5,7.47,7.47,672
20151201|2015-07-10 01:00,10,7.54,7.54,7.49,7.53,89
20151201|2015-07-10 01:30,10,7.54,7.59,7.53,7.54,436
20151201|2015-07-10 02:00,10,7.54,7.54,7.54,7.54,3
20151201|2015-07-10 02:30,10,7.54,7.6,7.54,7.58,922
20151201|2015-07-10 03:00,10,7.58,7.58,7.55,7.55,321
20151201|2015-07-10 03:30,10,7.56,7.58,7.53,7.55,900
20151201|2015-07-10 04:00,10,7.55,7.57,7.55,7.57,281
20151201|2015-07-10 04:30,10,7.56,7.58,7.56,7.57,505
20151201|2015-07-10 05:00,10,7.57,7.57,7.56,7.57,277
20151201|2015-07-10 05:30,10,7.58,7.58,7.57,7.58,290
20151201|2015-07-10 06:00,10,7.58,7.58,7.56,7.56,198
20151201|2015-07-10 06:30,10,7.57,7.58,7.57,7.57,222
20151201|2015-07-10 07:00,10,7.57,7.57,7.55,7.57,245
20151201|2015-07-10 07:30,10,7.57,7.58,7.56,7.58,249
20151201|2015-07-10 08:00,10,7.57,7.57,7.57,7.57,241
20151201|2015-07-10 08:30,10,7.57,7.57,7.56,7.56,95
20151201|2015-07-10 09:00,10,7.56,7.57,7.56,7.56,65
20151201|2015-07-10 09:30,10,7.56,7.57,7.56,7.56,74
20151201|2015-07-10 10:00,10,7.57,7.61,7.57,7.61,586
20151201|2015-07-10 10:30,10,7.6,7.63,7.59,7.63,956
20151201|2015-07-13 01:00,13,7.58,7.66,7.58,7.65,990
20151201|2015-07-13 01:30,13,7.65,7.67,7.63,7.67,677
20151201|2015-07-13 02:00,13,7.68,7.73,7.67,7.69,1751
20151201|2015-07-13 02:30,13,7.7,7.7,7.67,7.68,808
20151201|2015-07-13 03:00,13,7.68,7.71,7.68,7.69,315
20151201|2015-07-13 03:30,13,7.68,7.68,7.66,7.67,501
20151201|2015-07-13 04:00,13,7.66,7.7,7.66,7.67,356
20151201|2015-07-13 04:30,13,7.68,7.69,7.68,7.69,53
20151201|2015-07-13 05:00,13,7.7,7.7,7.7,7.7,628
20151201|2015-07-13 05:30,13,7.71,7.71,7.7,7.7,34
20151201|2015-07-13 06:00,13,7.69,7.69,7.69,7.69,3
20151201|2015-07-13 06:30,13,7.69,7.71,7.69,7.71,60
20151201|2015-07-13 07:00,13,7.71,7.71,7.7,7.71,77
20151201|2015-07-13 07:30,13,7.71,7.71,7.71,7.71,97
20151201|2015-07-13 08:00,13,7.72,7.73,7.71,7.71,591
20151201|2015-07-13 08:30,13,7.71,7.74,7.7,7.73,630
20151201|2015-07-13 09:00,13,7.73,7.77,7.71,7.77,1623
20151201|2015-07-13 09:30,13,7.77,7.78,7.74,7.74,850
20151201|2015-07-13 10:00,13,7.75,7.77,7.75,7.76,160
20151201|2015-07-13 10:30,13,7.76,7.82,7.76,7.8,1431
20151201|2015-07-14 01:00,14,7.82,7.85,7.79,7.8,1204
20151201|2015-07-14 01:30,14,7.81,7.82,7.78,7.78,121
20151201|2015-07-14 02:00,14,7.79,7.79,7.78,7.78,273
20151201|2015-07-14 02:30,14,7.78,7.79,7.76,7.78,507
20151201|2015-07-14 03:00,14,7.77,7.77,7.75,7.76,1494
20151201|2015-07-14 03:30,14,7.76,7.78,7.75,7.76,553
20151201|2015-07-14 04:00,14,7.76,7.79,7.76,7.79,313
20151201|2015-07-14 04:30,14,7.78,7.78,7.76,7.77,194
20151201|2015-07-14 05:00,14,7.76,7.77,7.75,7.77,223
20151201|2015-07-14 05:30,14,7.77,7.79,7.77,7.78,499
20151201|2015-07-14 06:00,14,7.77,7.79,7.77,7.79,88
20151201|2015-07-14 06:30,14,7.79,7.8,7.77,7.8,848
20151201|2015-07-14 07:00,14,7.8,7.85,7.8,7.85,1440
20151201|2015-07-14 07:30,14,7.85,7.85,7.79,7.81,1326
20151201|2015-07-14 08:00,14,7.81,7.81,7.81,7.81,34
20151201|2015-07-14 08:30,14,7.82,7.82,7.79,7.79,327
20151201|2015-07-14 09:00,14,7.8,7.8,7.76,7.77,1085
20151201|2015-07-14 09:30,14,7.77,7.79,7.73,7.73,1494
20151201|2015-07-14 10:00,14,7.74,7.75,7.71,7.72,427
20151201|2015-07-14 10:30,14,7.72,7.75,7.72,7.74,333
20151201|2015-07-15 01:00,15,7.76,7.78,7.75,7.77,46
20151201|2015-07-15 01:30,15,7.78,7.81,7.76,7.81,390
20151201|2015-07-15 02:00,15,7.82,7.83,7.81,7.81,242
20151201|2015-07-15 02:30,15,7.82,7.82,7.78,7.78,804
20151201|2015-07-15 03:00,15,7.79,7.8,7.78,7.8,239
20151201|2015-07-15 03:30,15,7.79,7.79,7.77,7.77,356
20151201|2015-07-15 04:00,15,7.78,7.79,7.77,7.78,668
20151201|2015-07-15 05:00,15,7.78,7.78,7.77,7.78,102
20151201|2015-07-15 05:30,15,7.79,7.79,7.74,7.75,678
20151201|2015-07-15 06:00,15,7.75,7.75,7.74,7.74,349
20151201|2015-07-15 06:30,15,7.74,7.79,7.74,7.77,274
20151201|2015-07-15 07:00,15,7.77,7.83,7.77,7.81,861
20151201|2015-07-15 07:30,15,7.8,7.81,7.78,7.78,211
20151201|2015-07-15 08:00,15,7.79,7.8,7.78,7.78,342
20151201|2015-07-15 08:30,15,7.78,7.79,7.77,7.79,102
20151201|2015-07-15 09:00,15,7.77,7.79,7.76,7.78,126
20151201|2015-07-15 09:30,15,7.78,7.81,7.78,7.81,103
20151201|2015-07-15 10:00,15,7.8,7.81,7.8,7.8,129
20151201|2015-07-15 10:30,15,7.8,7.81,7.76,7.79,243
20151201|2015-07-16 01:00,16,7.78,7.78,7.73,7.74,184
20151201|2015-07-16 01:30,16,7.75,7.76,7.74,7.76,59
20151201|2015-07-16 02:00,16,7.75,7.77,7.74,7.74,327
20151201|2015-07-16 02:30,16,7.74,7.74,7.72,7.73,601
20151201|2015-07-16 03:00,16,7.73,7.74,7.72,7.74,127
20151201|2015-07-16 03:30,16,7.73,7.77,7.72,7.74,1536
20151201|2015-07-16 04:00,16,7.74,7.74,7.73,7.74,102
20151201|2015-07-16 04:30,16,7.74,7.75,7.74,7.75,329
20151201|2015-07-16 05:00,16,7.75,7.75,7.75,7.75,101
20151201|2015-07-16 05:30,16,7.75,7.75,7.75,7.75,36
20151201|2015-07-16 06:00,16,7.74,7.76,7.74,7.75,181
20151201|2015-07-16 06:30,16,7.75,7.76,7.74,7.76,251
20151201|2015-07-16 07:00,16,7.75,7.76,7.75,7.75,84
20151201|2015-07-16 07:30,16,7.75,7.76,7.72,7.73,648
20151201|2015-07-16 08:00,16,7.75,7.75,7.72,7.73,252
20151201|2015-07-16 08:30,16,7.73,7.74,7.73,7.74,196
20151201|2015-07-16 09:00,16,7.74,7.74,7.72,7.73,310
20151201|2015-07-16 09:30,16,7.74,7.75,7.74,7.74,250
20151201|2015-07-16 10:00,16,7.74,7.74,7.68,7.68,1160
20151201|2015-07-16 10:30,16,7.69,7.73,7.66,7.68,1935
20151201|2015-07-17 01:00,17,7.74,7.74,7.66,7.68,527
20151201|2015-07-17 01:30,17,7.68,7.69,7.66,7.68,179
20151201|2015-07-17 02:00,17,7.68,7.69,7.68,7.68,106
20151201|2015-07-17 02:30,17,7.69,7.73,7.68,7.71,537
20151201|2015-07-17 03:00,17,7.72,7.72,7.7,7.7,92
20151201|2015-07-17 03:30,17,7.71,7.72,7.68,7.68,917
20151201|2015-07-17 04:00,17,7.68,7.68,7.63,7.66,2395
20151201|2015-07-17 04:30,17,7.66,7.66,7.66,7.66,29
20151201|2015-07-17 05:00,17,7.67,7.67,7.66,7.66,8
20151201|2015-07-17 05:30,17,7.66,7.68,7.66,7.68,228
20151201|2015-07-17 06:00,17,7.67,7.69,7.67,7.68,236
20151201|2015-07-17 06:30,17,7.68,7.7,7.68,7.68,493
20151201|2015-07-17 07:00,17,7.68,7.69,7.66,7.67,119
20151201|2015-07-17 07:30,17,7.68,7.7,7.68,7.7,74
20151201|2015-07-17 08:00,17,7.7,7.72,7.7,7.71,1035
20151201|2015-07-17 08:30,17,7.72,7.72,7.71,7.72,146
20151201|2015-07-17 09:00,17,7.71,7.76,7.71,7.75,1389
20151201|2015-07-17 09:30,17,7.75,7.75,7.69,7.69,690
20151201|2015-07-17 10:00,17,7.7,7.72,7.7,7.71,44
20151201|2015-07-17 10:30,17,7.71,7.76,7.71,7.76,368
20151201|2015-07-20 01:00,20,7.71,7.76,7.71,7.74,75
20151201|2015-07-20 01:30,20,7.74,7.75,7.73,7.73,6
20151201|2015-07-20 02:00,20,7.75,7.79,7.75,7.76,298
20151201|2015-07-20 02:30,20,7.77,7.81,7.77,7.8,1490
20151201|2015-07-20 03:00,20,7.79,7.8,7.78,7.8,284
20151201|2015-07-20 03:30,20,7.79,7.79,7.76,7.79,753
20151201|2015-07-20 04:00,20,7.79,7.8,7.78,7.8,57
20151201|2015-07-20 04:30,20,7.81,7.85,7.8,7.85,1053
20151201|2015-07-20 05:00,20,7.84,7.85,7.84,7.84,389
20151201|2015-07-20 05:30,20,7.84,7.85,7.84,7.85,95
20151201|2015-07-20 06:00,20,7.85,7.9,7.85,7.88,1307
20151201|2015-07-20 06:30,20,7.88,7.88,7.87,7.87,259
20151201|2015-07-20 07:00,20,7.86,7.88,7.85,7.87,246
20151201|2015-07-20 07:30,20,7.87,7.87,7.84,7.85,635
20151201|2015-07-20 08:00,20,7.85,7.86,7.85,7.86,279
20151201|2015-07-20 08:30,20,7.85,7.86,7.83,7.83,133
20151201|2015-07-20 09:00,20,7.85,7.89,7.85,7.89,486
20151201|2015-07-20 09:30,20,7.89,8.01,7.89,7.97,4402
20151201|2015-07-20 10:00,20,7.98,7.98,7.94,7.97,514
20151201|2015-07-20 10:30,20,7.96,8,7.96,8,572
20151201|2015-07-21 01:00,21,8,8.07,7.99,8.02,1626
20151201|2015-07-21 01:30,21,8.02,8.02,7.97,7.98,734
20151201|2015-07-21 02:00,21,7.99,8.01,7.98,8,339
20151201|2015-07-21 02:30,21,8,8,7.97,7.98,654
20151201|2015-07-21 03:00,21,7.98,7.98,7.95,7.97,724
20151201|2015-07-21 03:30,21,7.96,7.99,7.96,7.97,961
20151201|2015-07-21 04:00,21,7.97,8.03,7.97,8.03,1272
20151201|2015-07-21 04:30,21,8.02,8.02,7.99,8.02,203
20151201|2015-07-21 05:00,21,8.01,8.02,8.01,8.01,85
20151201|2015-07-21 05:30,21,8,8,7.94,7.94,960
20151201|2015-07-21 06:00,21,7.95,7.97,7.95,7.96,119
20151201|2015-07-21 06:30,21,7.96,7.96,7.95,7.95,26
20151201|2015-07-21 07:00,21,7.96,7.97,7.96,7.97,225
20151201|2015-07-21 07:30,21,7.97,7.98,7.96,7.98,113
20151201|2015-07-21 08:00,21,7.98,7.99,7.97,7.97,265
20151201|2015-07-21 08:30,21,7.97,7.97,7.92,7.96,690
20151201|2015-07-21 09:00,21,7.96,7.97,7.95,7.95,57
20151201|2015-07-21 09:30,21,7.95,7.97,7.95,7.97,64
20151201|2015-07-21 10:00,21,7.97,7.97,7.92,7.93,753
20151201|2015-07-21 10:30,21,7.93,7.98,7.93,7.97,478
20151201|2015-07-22 01:00,22,7.94,7.98,7.94,7.97,351
20151201|2015-07-22 01:30,22,7.96,7.97,7.94,7.97,212
20151201|2015-07-22 02:00,22,7.96,7.96,7.92,7.94,1279
20151201|2015-07-22 02:30,22,7.94,7.97,7.94,7.95,723
20151201|2015-07-22 03:00,22,7.94,7.95,7.91,7.91,1418
20151201|2015-07-22 03:30,22,7.91,7.92,7.89,7.91,879
20151201|2015-07-22 04:00,22,7.91,7.92,7.88,7.92,718
20151201|2015-07-22 04:30,22,7.93,7.94,7.93,7.94,22
20151201|2015-07-22 05:00,22,7.94,7.95,7.94,7.94,43
20151201|2015-07-22 05:30,22,7.95,7.95,7.95,7.95,8
20151201|2015-07-22 06:00,22,7.94,7.95,7.92,7.92,268
20151201|2015-07-22 06:30,22,7.93,7.94,7.93,7.94,112
20151201|2015-07-22 07:00,22,7.94,7.95,7.94,7.94,59
20151201|2015-07-22 07:30,22,7.95,7.95,7.94,7.94,294
20151201|2015-07-22 08:00,22,7.94,7.97,7.94,7.97,180
20151201|2015-07-22 08:30,22,7.96,7.98,7.96,7.96,246
20151201|2015-07-22 09:00,22,7.95,7.96,7.93,7.94,653
20151201|2015-07-22 09:30,22,7.94,7.96,7.94,7.95,131
20151201|2015-07-22 10:00,22,7.94,7.96,7.93,7.96,161
20151201|2015-07-22 10:30,22,7.96,7.97,7.95,7.96,207
20151201|2015-07-23 01:00,23,7.95,8.04,7.95,8.04,769
20151201|2015-07-23 01:30,23,8.03,8.04,8,8.02,349
20151201|2015-07-23 02:00,23,8.02,8.03,8.01,8.03,1059
20151201|2015-07-23 02:30,23,8.03,8.11,8.03,8.07,4021
20151201|2015-07-23 03:00,23,8.07,8.09,8.06,8.06,501
20151201|2015-07-23 03:30,23,8.06,8.08,8.05,8.07,711
20151201|2015-07-23 04:00,23,8.08,8.12,8.07,8.11,1286
20151201|2015-07-23 04:30,23,8.1,8.1,8.06,8.06,594
20151201|2015-07-23 05:00,23,8.06,8.07,8.06,8.07,75
20151201|2015-07-23 05:30,23,8.06,8.07,8.05,8.07,81
20151201|2015-07-23 06:30,23,8.07,8.07,8.07,8.07,71
20151201|2015-07-23 07:00,23,8.07,8.07,8.07,8.07,52
20151201|2015-07-23 07:30,23,8.06,8.08,8.05,8.08,198
20151201|2015-07-23 08:00,23,8.08,8.08,8.07,8.07,49
20151201|2015-07-23 08:30,23,8.08,8.15,8.08,8.13,1511
20151201|2015-07-23 09:00,23,8.13,8.13,8.1,8.11,412
20151201|2015-07-23 09:30,23,8.11,8.11,8.09,8.09,200
20151201|2015-07-23 10:00,23,8.1,8.11,8.1,8.1,218
20151201|2015-07-23 10:30,23,8.1,8.11,8.08,8.09,337
20151201|2015-07-24 01:00,24,8.09,8.09,8.07,8.09,85
20151201|2015-07-24 01:30,24,8.1,8.11,8.1,8.11,140
20151201|2015-07-24 02:00,24,8.11,8.11,8.08,8.08,399
20151201|2015-07-24 02:30,24,8.07,8.08,8.06,8.07,79
20151201|2015-07-24 03:00,24,8.07,8.1,8.06,8.09,280
20151201|2015-07-24 03:30,24,8.09,8.1,8.07,8.08,409
20151201|2015-07-24 04:00,24,8.09,8.09,8.03,8.04,1454
20151201|2015-07-24 04:30,24,8.04,8.04,8.03,8.04,44
20151201|2015-07-24 05:00,24,8.04,8.05,8.03,8.05,57
20151201|2015-07-24 05:30,24,8.05,8.05,8.05,8.05,33
20151201|2015-07-24 06:00,24,8.05,8.05,8.02,8.02,561
20151201|2015-07-24 06:30,24,8.03,8.05,8.03,8.05,158
20151201|2015-07-24 07:00,24,8.05,8.05,8.03,8.04,70
20151201|2015-07-24 07:30,24,8.04,8.05,8.04,8.05,378
20151201|2015-07-24 08:00,24,8.05,8.05,8.02,8.03,160
20151201|2015-07-24 08:30,24,8.03,8.04,7.99,8,701
20151201|2015-07-24 09:00,24,8,8.01,8,8.01,13
20151201|2015-07-24 09:30,24,8.02,8.03,8.01,8.03,203
20151201|2015-07-24 10:00,24,8.02,8.02,8.01,8.02,108
20151201|2015-07-24 10:30,24,8.02,8.03,8,8.02,504
20151201|2015-07-27 01:00,27,8.05,8.05,8,8.04,254
20151201|2015-07-27 01:30,27,8.03,8.05,8.03,8.05,182
20151201|2015-07-27 02:00,27,8.05,8.08,8.02,8.07,814
20151201|2015-07-27 02:30,27,8.06,8.07,8.04,8.06,280
20151201|2015-07-27 03:00,27,8.06,8.06,8.03,8.04,468
20151201|2015-07-27 03:30,27,8.04,8.05,8.04,8.05,191
20151201|2015-07-27 04:00,27,8.04,8.04,8.02,8.04,474
20151201|2015-07-27 04:30,27,8.05,8.05,8.04,8.04,70
20151201|2015-07-27 05:00,27,8.05,8.05,8.04,8.05,187
20151201|2015-07-27 05:30,27,8.04,8.05,8.03,8.03,71
20151201|2015-07-27 06:00,27,8.03,8.03,7.98,8,974
20151201|2015-07-27 06:30,27,8.01,8.02,8.01,8.02,70
20151201|2015-07-27 07:00,27,8.01,8.01,8.01,8.01,142
20151201|2015-07-27 07:30,27,8.01,8.03,8.01,8.02,208
20151201|2015-07-27 08:00,27,8.02,8.02,8.02,8.02,419
20151201|2015-07-27 08:30,27,8.02,8.03,8.02,8.03,83
20151201|2015-07-27 09:00,27,8.03,8.03,8.02,8.02,32
20151201|2015-07-27 09:30,27,8.02,8.02,8.01,8.01,53
20151201|2015-07-27 10:00,27,8.02,8.02,8,8,197
20151201|2015-07-27 10:30,27,8.01,8.03,8.01,8.02,658
20151201|2015-07-28 01:00,28,7.99,8.04,7.99,8.01,114
20151201|2015-07-28 01:30,28,8.02,8.03,8.01,8.03,72
20151201|2015-07-28 02:00,28,8.03,8.04,8.03,8.03,399
20151201|2015-07-28 02:30,28,8.03,8.03,7.99,8.01,467
20151201|2015-07-28 03:00,28,8,8.01,7.98,8.01,617
20151201|2015-07-28 03:30,28,8.01,8.01,7.99,8,639
20151201|2015-07-28 04:00,28,8,8.01,7.96,8,786
20151201|2015-07-28 04:30,28,7.99,8,7.99,7.99,71
20151201|2015-07-28 05:00,28,7.99,8,7.98,7.98,203
20151201|2015-07-28 05:30,28,7.98,8.01,7.98,8.01,52
20151201|2015-07-28 06:00,28,8.01,8.01,8.01,8.01,113
20151201|2015-07-28 06:30,28,8.01,8.02,8.01,8.01,126
20151201|2015-07-28 07:00,28,8.01,8.02,8.01,8.02,223
20151201|2015-07-28 07:30,28,8.01,8.02,8.01,8.02,113
20151201|2015-07-28 08:00,28,8.01,8.01,8,8,157
20151201|2015-07-28 08:30,28,7.99,8,7.98,8,137
20151201|2015-07-28 09:00,28,7.99,7.99,7.96,7.96,400
20151201|2015-07-28 09:30,28,7.96,7.98,7.95,7.97,212
20151201|2015-07-28 10:00,28,7.97,8.01,7.97,8.01,66
20151201|2015-07-28 10:30,28,8.01,8.03,8.01,8.02,618
20151201|2015-07-29 01:00,29,8.01,8.01,7.99,7.99,64
20151201|2015-07-29 01:30,29,7.99,8,7.99,8,24
20151201|2015-07-29 02:00,29,8,8.02,8,8.01,121
20151201|2015-07-29 03:00,29,8,8.01,8,8.01,82
20151201|2015-07-29 03:30,29,8.01,8.02,8.01,8.02,48
20151201|2015-07-29 04:00,29,8.02,8.05,8.02,8.04,384
20151201|2015-07-29 04:30,29,8.04,8.07,8.04,8.05,1093
20151201|2015-07-29 05:00,29,8.05,8.07,8.05,8.07,586
20151201|2015-07-29 05:30,29,8.07,8.1,8.07,8.08,770
20151201|2015-07-29 06:00,29,8.07,8.07,8.04,8.05,353
20151201|2015-07-29 06:30,29,8.05,8.08,8.05,8.08,475
20151201|2015-07-29 07:00,29,8.08,8.09,8.07,8.08,316
20151201|2015-07-29 07:30,29,8.08,8.09,8.07,8.08,755
20151201|2015-07-29 08:00,29,8.08,8.08,8.06,8.06,275
20151201|2015-07-29 08:30,29,8.07,8.09,8.07,8.09,216
20151201|2015-07-29 09:00,29,8.08,8.09,8.07,8.07,116
20151201|2015-07-29 09:30,29,8.07,8.08,8.06,8.07,407
20151201|2015-07-29 10:00,29,8.08,8.08,8.08,8.08,113
20151201|2015-07-29 10:30,29,8.08,8.08,8.06,8.07,127
20151201|2015-07-30 01:00,30,8.08,8.08,8.06,8.06,17
20151201|2015-07-30 01:30,30,8.07,8.08,8.07,8.08,71
20151201|2015-07-30 02:00,30,8.08,8.08,8.05,8.07,70
20151201|2015-07-30 02:30,30,8.06,8.07,8.05,8.05,150
20151201|2015-07-30 03:00,30,8.05,8.06,8.04,8.05,77
20151201|2015-07-30 03:30,30,8.05,8.06,8.04,8.05,220
20151201|2015-07-30 04:00,30,8.04,8.04,8.01,8.01,760
20151201|2015-07-30 04:30,30,8.02,8.03,8.02,8.03,360
20151201|2015-07-30 05:00,30,8.03,8.03,8.02,8.03,229
20151201|2015-07-30 05:30,30,8.02,8.02,8,8.01,167
20151201|2015-07-30 06:00,30,8.01,8.01,8,8.01,122
20151201|2015-07-30 06:30,30,8.01,8.02,8.01,8.02,104
20151201|2015-07-30 07:00,30,8.02,8.03,8.01,8.01,106
20151201|2015-07-30 07:30,30,8.02,8.04,8.02,8.04,204
20151201|2015-07-30 08:00,30,8.03,8.04,8.01,8.02,205
20151201|2015-07-30 08:30,30,8.01,8.02,8,8.01,212
20151201|2015-07-30 09:00,30,8.01,8.01,7.88,7.93,4147
20151201|2015-07-30 09:30,30,7.93,7.94,7.9,7.93,695
20151201|2015-07-30 10:00,30,7.92,7.92,7.85,7.87,2518
20151201|2015-07-30 10:30,30,7.87,7.93,7.85,7.87,1602
20151201|2015-07-31 01:00,31,7.92,7.93,7.87,7.93,97
20151201|2015-07-31 01:30,31,7.92,7.94,7.9,7.94,383
20151201|2015-07-31 02:00,31,7.94,7.94,7.93,7.93,111
20151201|2015-07-31 02:30,31,7.93,7.95,7.93,7.94,423
20151201|2015-07-31 03:00,31,7.94,7.94,7.93,7.93,379
20151201|2015-07-31 03:30,31,7.92,7.92,7.87,7.88,965
20151201|2015-07-31 04:00,31,7.89,7.9,7.87,7.88,473
20151201|2015-07-31 04:30,31,7.88,7.88,7.86,7.87,351
20151201|2015-07-31 05:00,31,7.88,7.88,7.87,7.87,154
20151201|2015-07-31 05:30,31,7.89,7.89,7.87,7.87,145
20151201|2015-07-31 06:00,31,7.87,7.9,7.87,7.88,117
20151201|2015-07-31 06:30,31,7.89,7.9,7.89,7.89,104
20151201|2015-07-31 07:00,31,7.9,7.9,7.87,7.89,128
20151201|2015-07-31 07:30,31,7.89,7.91,7.89,7.89,177
20151201|2015-07-31 08:00,31,7.9,7.91,7.89,7.89,362
20151201|2015-07-31 08:30,31,7.89,7.91,7.88,7.9,230
20151201|2015-07-31 09:00,31,7.9,7.9,7.88,7.88,39
20151201|2015-07-31 09:30,31,7.9,7.91,7.89,7.9,125
20151201|2015-07-31 10:00,31,7.89,7.91,7.89,7.89,367
20151201|2015-07-31 10:30,31,7.89,7.91,7.86,7.87,812
20151201|2015-08-03 01:00,3,7.88,7.9,7.88,7.88,47
20151201|2015-08-03 01:30,3,7.89,7.9,7.88,7.89,195
20151201|2015-08-03 02:00,3,7.89,7.91,7.89,7.91,284
20151201|2015-08-03 02:30,3,7.91,7.95,7.91,7.95,242
20151201|2015-08-03 03:00,3,7.93,7.95,7.93,7.94,544
20151201|2015-08-03 03:30,3,7.95,7.98,7.94,7.95,1493
20151201|2015-08-03 04:00,3,7.95,7.96,7.94,7.95,132
20151201|2015-08-03 04:30,3,7.95,7.95,7.93,7.94,167
20151201|2015-08-03 05:00,3,7.95,7.95,7.93,7.95,356
20151201|2015-08-03 05:30,3,7.95,7.95,7.93,7.94,30
20151201|2015-08-03 06:00,3,7.94,7.95,7.94,7.94,203
20151201|2015-08-03 06:30,3,7.94,7.94,7.93,7.94,235
20151201|2015-08-03 07:00,3,7.94,7.96,7.94,7.96,322
20151201|2015-08-03 07:30,3,7.95,7.97,7.95,7.96,280
20151201|2015-08-03 08:00,3,7.95,7.95,7.94,7.95,282
20151201|2015-08-03 08:30,3,7.94,7.95,7.94,7.95,327
20151201|2015-08-03 09:00,3,7.95,7.95,7.95,7.95,195
20151201|2015-08-03 09:30,3,7.94,7.96,7.94,7.95,141
20151201|2015-08-03 10:00,3,7.95,7.96,7.95,7.95,410
20151201|2015-08-03 10:30,3,7.96,7.96,7.95,7.96,276
20151201|2015-08-04 01:00,4,7.96,7.97,7.96,7.96,119
20151201|2015-08-04 01:30,4,7.96,8.01,7.96,7.97,380
20151201|2015-08-04 02:00,4,7.98,7.99,7.97,7.98,215
20151201|2015-08-04 02:30,4,7.98,8,7.98,7.99,293
20151201|2015-08-04 03:00,4,7.98,7.98,7.97,7.98,122
20151201|2015-08-04 03:30,4,7.98,7.98,7.97,7.97,814
20151201|2015-08-04 04:00,4,7.97,7.98,7.96,7.97,516
20151201|2015-08-04 04:30,4,7.97,7.98,7.97,7.98,110
20151201|2015-08-04 05:00,4,7.98,7.99,7.98,7.98,159
20151201|2015-08-04 05:30,4,7.98,7.98,7.97,7.97,141
20151201|2015-08-04 06:00,4,7.97,7.97,7.96,7.96,267
20151201|2015-08-04 06:30,4,7.97,7.98,7.97,7.98,117
20151201|2015-08-04 07:00,4,7.97,7.97,7.94,7.94,443
20151201|2015-08-04 07:30,4,7.95,7.95,7.94,7.95,48
20151201|2015-08-04 08:00,4,7.95,7.95,7.94,7.94,171
20151201|2015-08-04 08:30,4,7.95,7.95,7.95,7.95,7
20151201|2015-08-04 09:00,4,7.95,7.95,7.93,7.94,222
20151201|2015-08-04 09:30,4,7.95,7.96,7.92,7.92,716
20151201|2015-08-04 10:00,4,7.93,7.93,7.91,7.91,502
20151201|2015-08-04 10:30,4,7.91,7.93,7.91,7.93,298
20151201|2015-08-05 01:00,5,7.91,7.91,7.89,7.89,118
20151201|2015-08-05 01:30,5,7.89,7.89,7.85,7.88,395
20151201|2015-08-05 02:00,5,7.88,7.89,7.88,7.88,155
20151201|2015-08-05 02:30,5,7.88,7.88,7.86,7.87,222
20151201|2015-08-05 03:00,5,7.86,7.89,7.85,7.89,416
20151201|2015-08-05 03:30,5,7.88,7.88,7.85,7.85,363
20151201|2015-08-05 04:00,5,7.86,7.87,7.85,7.87,325
20151201|2015-08-05 04:30,5,7.86,7.87,7.86,7.87,65
20151201|2015-08-05 05:00,5,7.87,7.88,7.87,7.88,22
20151201|2015-08-05 05:30,5,7.88,7.89,7.88,7.89,214
20151201|2015-08-05 06:00,5,7.88,7.89,7.88,7.89,202
20151201|2015-08-05 06:30,5,7.89,7.89,7.89,7.89,124
20151201|2015-08-05 07:00,5,7.89,7.89,7.89,7.89,5
20151201|2015-08-05 07:30,5,7.88,7.89,7.88,7.89,43
20151201|2015-08-05 08:00,5,7.89,7.89,7.89,7.89,258
20151201|2015-08-05 08:30,5,7.89,7.9,7.88,7.89,424
20151201|2015-08-05 09:00,5,7.89,7.89,7.89,7.89,410
20151201|2015-08-05 09:30,5,7.89,7.89,7.87,7.88,84
20151201|2015-08-05 10:00,5,7.87,7.87,7.85,7.85,273
20151201|2015-08-05 10:30,5,7.86,7.86,7.83,7.83,1062
20151201|2015-08-06 01:00,6,7.87,7.87,7.83,7.83,74
20151201|2015-08-06 01:30,6,7.83,7.84,7.83,7.84,69
20151201|2015-08-06 02:00,6,7.84,7.84,7.84,7.84,10
20151201|2015-08-06 02:30,6,7.85,7.86,7.85,7.85,44
20151201|2015-08-06 03:00,6,7.85,7.85,7.84,7.84,133
20151201|2015-08-06 03:30,6,7.84,7.84,7.83,7.84,401
20151201|2015-08-06 04:00,6,7.85,7.88,7.85,7.86,695
20151201|2015-08-06 04:30,6,7.86,7.87,7.86,7.86,195
20151201|2015-08-06 05:00,6,7.86,7.86,7.85,7.85,56
20151201|2015-08-06 05:30,6,7.85,7.86,7.84,7.84,179
20151201|2015-08-06 06:30,6,7.85,7.85,7.85,7.85,64
20151201|2015-08-06 07:00,6,7.86,7.87,7.86,7.87,185
20151201|2015-08-06 07:30,6,7.87,7.87,7.86,7.86,26
20151201|2015-08-06 08:00,6,7.87,7.87,7.86,7.87,81
20151201|2015-08-06 08:30,6,7.87,7.88,7.87,7.87,81
20151201|2015-08-06 09:00,6,7.86,7.86,7.86,7.86,13
20151201|2015-08-06 09:30,6,7.86,7.86,7.85,7.85,89
20151201|2015-08-06 10:00,6,7.85,7.86,7.85,7.86,130
20151201|2015-08-06 10:30,6,7.85,7.86,7.85,7.85,394
20151201|2015-08-07 01:00,7,7.85,7.86,7.85,7.86,2
20151201|2015-08-07 01:30,7,7.84,7.85,7.84,7.85,67
20151201|2015-08-07 02:00,7,7.85,7.87,7.85,7.86,85
20151201|2015-08-07 02:30,7,7.86,7.87,7.86,7.87,147
20151201|2015-08-07 03:00,7,7.87,7.88,7.87,7.87,164
20151201|2015-08-07 03:30,7,7.87,7.87,7.85,7.85,144
20151201|2015-08-07 04:00,7,7.85,7.85,7.83,7.83,566
20151201|2015-08-07 04:30,7,7.82,7.83,7.78,7.79,1287
20151201|2015-08-07 05:00,7,7.79,7.81,7.79,7.8,261
20151201|2015-08-07 05:30,7,7.81,7.81,7.8,7.8,50
20151201|2015-08-07 06:00,7,7.8,7.8,7.79,7.79,473
20151201|2015-08-07 06:30,7,7.78,7.79,7.78,7.79,36
20151201|2015-08-07 07:00,7,7.8,7.8,7.79,7.79,160
20151201|2015-08-07 07:30,7,7.79,7.8,7.79,7.79,160
20151201|2015-08-07 08:00,7,7.8,7.8,7.8,7.8,35
20151201|2015-08-07 08:30,7,7.79,7.81,7.79,7.8,312
20151201|2015-08-07 09:00,7,7.81,7.81,7.79,7.79,111
20151201|2015-08-07 09:30,7,7.79,7.79,7.77,7.78,414
20151201|2015-08-07 10:00,7,7.77,7.79,7.77,7.78,65
20151201|2015-08-07 10:30,7,7.79,7.8,7.78,7.8,231
20151201|2015-08-10 01:00,10,7.92,7.92,7.76,7.81,190
20151201|2015-08-10 01:30,10,7.8,7.8,7.77,7.78,59
20151201|2015-08-10 02:00,10,7.78,7.79,7.76,7.77,253
20151201|2015-08-10 02:30,10,7.77,7.81,7.77,7.8,280
20151201|2015-08-10 03:00,10,7.79,7.79,7.79,7.79,39
20151201|2015-08-10 03:30,10,7.79,7.81,7.79,7.8,215
20151201|2015-08-10 04:00,10,7.8,7.83,7.8,7.83,219
20151201|2015-08-10 04:30,10,7.84,7.84,7.84,7.84,245
20151201|2015-08-10 05:00,10,7.85,7.85,7.84,7.84,186
20151201|2015-08-10 05:30,10,7.85,7.87,7.85,7.86,148
20151201|2015-08-10 06:00,10,7.86,7.87,7.85,7.85,58
20151201|2015-08-10 06:30,10,7.86,7.87,7.85,7.87,220
20151201|2015-08-10 07:00,10,7.87,7.91,7.87,7.91,589
20151201|2015-08-10 07:30,10,7.91,7.96,7.91,7.94,1745
20151201|2015-08-10 08:00,10,7.93,7.95,7.93,7.93,299
20151201|2015-08-10 08:30,10,7.93,7.93,7.89,7.9,546
20151201|2015-08-10 09:00,10,7.9,7.93,7.9,7.93,460
20151201|2015-08-10 09:30,10,7.94,7.95,7.93,7.93,209
20151201|2015-08-10 10:00,10,7.93,7.93,7.92,7.92,31
20151201|2015-08-10 10:30,10,7.92,7.94,7.92,7.94,313
20151201|2015-08-11 01:00,11,7.94,7.94,7.94,7.94,1
20151201|2015-08-11 02:00,11,7.93,7.96,7.93,7.96,290
20151201|2015-08-11 02:30,11,7.96,8,7.96,7.99,872
20151201|2015-08-11 03:00,11,7.98,7.99,7.97,7.99,45
20151201|2015-08-11 03:30,11,7.98,7.98,7.96,7.96,337
20151201|2015-08-11 04:00,11,7.98,8,7.97,8,284
20151201|2015-08-11 04:30,11,8,8,7.97,7.97,315
20151201|2015-08-11 05:00,11,7.97,7.97,7.96,7.96,125
20151201|2015-08-11 05:30,11,7.95,7.96,7.95,7.96,56
20151201|2015-08-11 06:00,11,7.96,7.96,7.96,7.96,19
20151201|2015-08-11 06:30,11,7.96,7.98,7.96,7.98,147
20151201|2015-08-11 07:00,11,7.98,7.98,7.98,7.98,166
20151201|2015-08-11 07:30,11,7.98,7.98,7.98,7.98,47
20151201|2015-08-11 08:00,11,7.98,7.98,7.95,7.98,288
20151201|2015-08-11 08:30,11,7.98,7.98,7.98,7.98,296
20151201|2015-08-11 09:00,11,7.98,8,7.98,8,755
20151201|2015-08-11 09:30,11,8.01,8.05,8.01,8.04,939
20151201|2015-08-11 10:00,11,8.04,8.04,8.03,8.04,330
20151201|2015-08-11 10:30,11,8.04,8.12,8.04,8.12,2825
20151201|2015-08-12 01:00,12,8.08,8.12,8.08,8.12,220
20151201|2015-08-12 01:30,12,8.11,8.11,8.08,8.09,88
20151201|2015-08-12 02:00,12,8.08,8.09,8.06,8.08,268
20151201|2015-08-12 02:30,12,8.08,8.08,8.07,8.07,82
20151201|2015-08-12 03:00,12,8.07,8.08,8.07,8.08,302
20151201|2015-08-12 03:30,12,8.07,8.09,8.07,8.09,155
20151201|2015-08-12 04:00,12,8.08,8.08,8.05,8.08,429
20151201|2015-08-12 04:30,12,8.07,8.07,8.07,8.07,108
20151201|2015-08-12 05:00,12,8.08,8.09,8.07,8.07,336
20151201|2015-08-12 05:30,12,8.07,8.08,8.07,8.07,84
20151201|2015-08-12 06:00,12,8.07,8.07,8.06,8.06,395
20151201|2015-08-12 06:30,12,8.06,8.08,8.03,8.08,764
20151201|2015-08-12 07:00,12,8.08,8.1,8.07,8.09,136
20151201|2015-08-12 07:30,12,8.09,8.09,8.08,8.09,206
20151201|2015-08-12 08:00,12,8.09,8.12,8.09,8.12,318
20151201|2015-08-12 08:30,12,8.12,8.14,8.11,8.14,1281
20151201|2015-08-12 09:00,12,8.13,8.14,8.12,8.14,326
20151201|2015-08-12 09:30,12,8.14,8.21,8.13,8.2,1648
20151201|2015-08-12 10:00,12,8.2,8.21,8.16,8.2,1137
20151201|2015-08-12 10:30,12,8.19,8.23,8.18,8.2,1037
20151201|2015-08-13 01:00,13,8.16,8.23,8.16,8.22,259
20151201|2015-08-13 01:30,13,8.22,8.26,8.21,8.21,900
20151201|2015-08-13 02:00,13,8.22,8.23,8.2,8.22,323
20151201|2015-08-13 02:30,13,8.22,8.25,8.22,8.24,584
20151201|2015-08-13 03:00,13,8.24,8.25,8.23,8.23,166
20151201|2015-08-13 03:30,13,8.23,8.23,8.21,8.22,1567
20151201|2015-08-13 04:00,13,8.22,8.22,8.19,8.19,980
20151201|2015-08-13 04:30,13,8.21,8.22,8.21,8.21,62
20151201|2015-08-13 05:00,13,8.21,8.21,8.2,8.2,16
20151201|2015-08-13 05:30,13,8.2,8.2,8.19,8.2,141
20151201|2015-08-13 06:00,13,8.19,8.2,8.17,8.18,297
20151201|2015-08-13 06:30,13,8.18,8.2,8.18,8.2,162
20151201|2015-08-13 07:00,13,8.21,8.23,8.21,8.21,210
20151201|2015-08-13 07:30,13,8.21,8.21,8.17,8.18,322
20151201|2015-08-13 08:00,13,8.18,8.19,8.17,8.17,5
20151201|2015-08-13 08:30,13,8.17,8.17,8.14,8.16,820
20151201|2015-08-13 09:00,13,8.15,8.17,8.14,8.16,157
20151201|2015-08-13 09:30,13,8.16,8.2,8.16,8.2,253
20151201|2015-08-13 10:00,13,8.2,8.22,8.19,8.22,642
20151201|2015-08-13 10:30,13,8.21,8.21,8.18,8.2,466
20151201|2015-08-14 01:00,14,8.16,8.17,8.16,8.17,26
20151201|2015-08-14 01:30,14,8.2,8.2,8.2,8.2,96
20151201|2015-08-14 02:00,14,8.19,8.19,8.17,8.18,61
20151201|2015-08-14 02:30,14,8.18,8.18,8.18,8.18,2
20151201|2015-08-14 03:00,14,8.18,8.19,8.16,8.19,453
20151201|2015-08-14 03:30,14,8.18,8.19,8.17,8.18,215
20151201|2015-08-14 04:00,14,8.18,8.19,8.17,8.18,418
20151201|2015-08-14 04:30,14,8.18,8.21,8.18,8.21,491
20151201|2015-08-14 05:00,14,8.21,8.23,8.21,8.22,38
20151201|2015-08-14 05:30,14,8.23,8.29,8.22,8.28,2243
20151201|2015-08-14 06:00,14,8.27,8.28,8.25,8.27,482
20151201|2015-08-14 06:30,14,8.27,8.29,8.27,8.28,327
20151201|2015-08-14 07:00,14,8.27,8.27,8.26,8.27,70
20151201|2015-08-14 07:30,14,8.27,8.27,8.26,8.26,99
20151201|2015-08-14 08:00,14,8.27,8.32,8.27,8.27,1092
20151201|2015-08-14 08:30,14,8.28,8.28,8.28,8.28,6
20151201|2015-08-14 09:00,14,8.29,8.3,8.28,8.3,24
20151201|2015-08-14 09:30,14,8.3,8.33,8.3,8.33,318
20151201|2015-08-14 10:00,14,8.33,8.36,8.33,8.35,286
20151201|2015-08-14 10:30,14,8.35,8.35,8.32,8.33,295
20151201|2015-08-17 01:00,17,8.33,8.33,8.31,8.31,42
20151201|2015-08-17 01:30,17,8.33,8.34,8.31,8.31,34
20151201|2015-08-17 02:00,17,8.31,8.31,8.29,8.29,300
20151201|2015-08-17 02:30,17,8.29,8.29,8.27,8.28,274
20151201|2015-08-17 03:00,17,8.28,8.29,8.28,8.28,82
20151201|2015-08-17 03:30,17,8.29,8.31,8.28,8.28,515
20151201|2015-08-17 04:00,17,8.29,8.31,8.29,8.3,143
20151201|2015-08-17 04:30,17,8.3,8.3,8.29,8.29,13
20151201|2015-08-17 05:00,17,8.3,8.3,8.29,8.29,53
20151201|2015-08-17 05:30,17,8.29,8.3,8.29,8.3,120
20151201|2015-08-17 06:00,17,8.3,8.3,8.29,8.29,168
20151201|2015-08-17 06:30,17,8.29,8.29,8.28,8.29,180
20151201|2015-08-17 07:00,17,8.3,8.3,8.29,8.29,164
20151201|2015-08-17 07:30,17,8.3,8.31,8.3,8.31,41
20151201|2015-08-17 08:00,17,8.31,8.33,8.3,8.31,193
20151201|2015-08-17 08:30,17,8.32,8.35,8.32,8.33,553
20151201|2015-08-17 09:00,17,8.34,8.34,8.34,8.34,38
20151201|2015-08-17 09:30,17,8.34,8.34,8.29,8.31,211
20151201|2015-08-17 10:00,17,8.29,8.29,8.24,8.24,597
20151201|2015-08-17 10:30,17,8.25,8.26,8.23,8.24,247
20151201|2015-08-18 01:00,18,8.28,8.28,8.25,8.25,261
20151201|2015-08-18 01:30,18,8.25,8.25,8.19,8.22,656
20151201|2015-08-18 02:00,18,8.22,8.25,8.22,8.25,98
20151201|2015-08-18 02:30,18,8.24,8.24,8.21,8.21,203
20151201|2015-08-18 03:00,18,8.21,8.22,8.2,8.22,178
20151201|2015-08-18 03:30,18,8.23,8.23,8.2,8.22,150
20151201|2015-08-18 04:00,18,8.21,8.22,8.2,8.22,348
20151201|2015-08-18 04:30,18,8.21,8.21,8.2,8.2,64
20151201|2015-08-18 05:00,18,8.21,8.21,8.21,8.21,82
20151201|2015-08-18 05:30,18,8.21,8.22,8.21,8.22,56
20151201|2015-08-18 06:00,18,8.22,8.23,8.21,8.23,95
20151201|2015-08-18 06:30,18,8.23,8.23,8.22,8.22,251
20151201|2015-08-18 07:00,18,8.22,8.24,8.21,8.22,316
20151201|2015-08-18 07:30,18,8.22,8.22,8.22,8.22,2
20151201|2015-08-18 08:00,18,8.23,8.23,8.23,8.23,26
20151201|2015-08-18 08:30,18,8.24,8.24,8.23,8.23,57
20151201|2015-08-18 09:00,18,8.23,8.23,8.22,8.23,109
20151201|2015-08-18 09:30,18,8.24,8.29,8.24,8.28,1050
20151201|2015-08-18 10:00,18,8.28,8.29,8.25,8.29,843
20151201|2015-08-18 10:30,18,8.28,8.28,8.26,8.27,210
20151201|2015-08-18 11:00,18,8.28,8.28,8.28,8.28,5
20151201|2015-08-19 01:00,19,8.24,8.26,8.24,8.26,9
20151201|2015-08-19 02:00,19,8.25,8.25,8.25,8.25,52
20151201|2015-08-19 02:30,19,8.26,8.31,8.26,8.31,640
20151201|2015-08-19 03:00,19,8.3,8.3,8.29,8.29,169
20151201|2015-08-19 03:30,19,8.29,8.31,8.28,8.3,2563
20151201|2015-08-19 04:00,19,8.3,8.38,8.3,8.31,1870
20151201|2015-08-19 04:30,19,8.32,8.33,8.32,8.32,79
20151201|2015-08-19 05:00,19,8.31,8.31,8.29,8.31,622
20151201|2015-08-19 05:30,19,8.31,8.31,8.3,8.31,334
20151201|2015-08-19 06:00,19,8.32,8.32,8.29,8.29,55
20151201|2015-08-19 06:30,19,8.3,8.32,8.3,8.32,108
20151201|2015-08-19 07:00,19,8.33,8.33,8.32,8.32,67
20151201|2015-08-19 07:30,19,8.32,8.32,8.32,8.32,3
20151201|2015-08-19 08:00,19,8.33,8.33,8.31,8.31,33
20151201|2015-08-19 08:30,19,8.32,8.32,8.31,8.31,6
20151201|2015-08-19 09:00,19,8.33,8.33,8.3,8.31,322
20151201|2015-08-19 09:30,19,8.31,8.32,8.31,8.31,35
20151201|2015-08-19 10:00,19,8.31,8.35,8.31,8.35,213
20151201|2015-08-19 10:30,19,8.34,8.36,8.32,8.34,314
20151201|2015-08-20 01:30,20,8.33,8.34,8.32,8.34,96
20151201|2015-08-20 02:00,20,8.34,8.38,8.34,8.35,877
20151201|2015-08-20 02:30,20,8.35,8.35,8.32,8.33,152
20151201|2015-08-20 03:00,20,8.33,8.34,8.32,8.34,93
20151201|2015-08-20 03:30,20,8.33,8.34,8.32,8.33,244
20151201|2015-08-20 04:00,20,8.34,8.37,8.33,8.33,747
20151201|2015-08-20 04:30,20,8.34,8.35,8.33,8.35,462
20151201|2015-08-20 05:00,20,8.34,8.35,8.34,8.34,11
20151201|2015-08-20 05:30,20,8.35,8.35,8.33,8.35,222
20151201|2015-08-20 06:00,20,8.35,8.35,8.35,8.35,95
20151201|2015-08-20 06:30,20,8.35,8.35,8.35,8.35,284
20151201|2015-08-20 07:00,20,8.35,8.41,8.34,8.41,2127
20151201|2015-08-20 07:30,20,8.41,8.43,8.39,8.39,1632
20151201|2015-08-20 08:00,20,8.39,8.39,8.37,8.37,91
20151201|2015-08-20 08:30,20,8.38,8.4,8.37,8.4,45
20151201|2015-08-20 09:00,20,8.4,8.42,8.38,8.38,698
20151201|2015-08-20 09:30,20,8.37,8.39,8.37,8.39,9
20151201|2015-08-20 10:00,20,8.4,8.42,8.38,8.39,582
20151201|2015-08-20 10:30,20,8.39,8.4,8.36,8.38,786
20151201|2015-08-21 01:00,21,8.35,8.35,8.32,8.34,72
20151201|2015-08-21 01:30,21,8.34,8.34,8.32,8.34,54
20151201|2015-08-21 02:00,21,8.35,8.37,8.35,8.36,91
20151201|2015-08-21 02:30,21,8.36,8.37,8.35,8.37,249
20151201|2015-08-21 03:00,21,8.36,8.36,8.34,8.34,370
20151201|2015-08-21 03:30,21,8.35,8.36,8.35,8.35,40
20151201|2015-08-21 04:00,21,8.36,8.36,8.35,8.36,89
20151201|2015-08-21 04:30,21,8.36,8.36,8.18,8.25,3055
20151201|2015-08-21 05:00,21,8.23,8.24,8.19,8.2,1248
20151201|2015-08-21 05:30,21,8.21,8.25,8.2,8.23,278
20151201|2015-08-21 06:00,21,8.22,8.25,8.22,8.24,121
20151201|2015-08-21 06:30,21,8.23,8.25,8.23,8.25,210
20151201|2015-08-21 07:00,21,8.25,8.25,8.23,8.23,194
20151201|2015-08-21 07:30,21,8.23,8.23,8.15,8.16,1436
20151201|2015-08-21 08:00,21,8.15,8.18,8.15,8.15,1145
20151201|2015-08-21 08:30,21,8.16,8.17,8.13,8.17,144
20151201|2015-08-21 09:00,21,8.17,8.22,8.17,8.18,418
20151201|2015-08-21 09:30,21,8.18,8.19,8.18,8.18,51
20151201|2015-08-21 10:00,21,8.19,8.21,8.19,8.2,101
20151201|2015-08-21 10:30,21,8.21,8.23,8.2,8.2,318
20151201|2015-08-24 01:00,24,8.22,8.22,8.06,8.1,2213
20151201|2015-08-24 01:30,24,8.09,8.14,8.09,8.13,649
20151201|2015-08-24 02:00,24,8.13,8.14,8.12,8.14,687
20151201|2015-08-24 02:30,24,8.15,8.18,8.15,8.15,288
20151201|2015-08-24 03:00,24,8.15,8.16,8.13,8.16,247
20151201|2015-08-24 03:30,24,8.15,8.15,8.1,8.11,893
20151201|2015-08-24 04:00,24,8.12,8.12,8.06,8.1,1389
20151201|2015-08-24 04:30,24,8.1,8.13,8.09,8.13,510
20151201|2015-08-24 05:00,24,8.14,8.15,8.14,8.15,373
20151201|2015-08-24 05:30,24,8.15,8.15,8.14,8.14,253
20151201|2015-08-24 06:00,24,8.15,8.15,8.12,8.12,203
20151201|2015-08-24 06:30,24,8.12,8.12,8.12,8.12,85
20151201|2015-08-24 07:00,24,8.13,8.14,8.11,8.11,131
20151201|2015-08-24 07:30,24,8.12,8.14,8.12,8.12,20
20151201|2015-08-24 08:00,24,8.12,8.13,8.09,8.1,681
20151201|2015-08-24 08:30,24,8.1,8.1,8.07,8.1,537
20151201|2015-08-24 09:00,24,8.09,8.15,8.09,8.15,545
20151201|2015-08-24 09:30,24,8.15,8.19,8.15,8.18,238
20151201|2015-08-24 10:00,24,8.19,8.22,8.19,8.2,591
20151201|2015-08-24 10:30,24,8.2,8.22,8.17,8.22,509
20151201|2015-08-25 01:00,25,8.22,8.22,8.14,8.18,51
20151201|2015-08-25 01:30,25,8.18,8.22,8.18,8.22,307
20151201|2015-08-25 02:00,25,8.23,8.28,8.22,8.25,750
20151201|2015-08-25 02:30,25,8.25,8.25,8.22,8.24,152
20151201|2015-08-25 03:00,25,8.23,8.24,8.22,8.23,385
20151201|2015-08-25 03:30,25,8.23,8.24,8.23,8.23,544
20151201|2015-08-25 04:00,25,8.25,8.28,8.25,8.27,723
20151201|2015-08-25 04:30,25,8.25,8.28,8.25,8.28,170
20151201|2015-08-25 05:00,25,8.27,8.29,8.26,8.28,488
20151201|2015-08-25 05:30,25,8.28,8.28,8.25,8.25,82
20151201|2015-08-25 06:00,25,8.25,8.29,8.25,8.28,262
20151201|2015-08-25 06:30,25,8.27,8.29,8.27,8.29,808
20151201|2015-08-25 07:00,25,8.29,8.29,8.27,8.28,81
20151201|2015-08-25 07:30,25,8.27,8.27,8.24,8.24,72
20151201|2015-08-25 08:00,25,8.25,8.26,8.25,8.26,150
20151201|2015-08-25 08:30,25,8.27,8.27,8.25,8.27,86
20151201|2015-08-25 09:00,25,8.26,8.26,8.25,8.25,11
20151201|2015-08-25 09:30,25,8.25,8.26,8.24,8.25,90
20151201|2015-08-25 10:00,25,8.24,8.25,8.24,8.25,182
20151201|2015-08-25 10:30,25,8.26,8.27,8.22,8.26,565
20151201|2015-08-26 01:00,26,8.27,8.27,8.27,8.27,3
20151201|2015-08-26 01:30,26,8.28,8.33,8.28,8.33,1114
20151201|2015-08-26 02:00,26,8.32,8.33,8.29,8.3,332
20151201|2015-08-26 02:30,26,8.31,8.33,8.3,8.3,60
20151201|2015-08-26 03:00,26,8.32,8.35,8.32,8.32,618
20151201|2015-08-26 03:30,26,8.34,8.35,8.32,8.32,220
20151201|2015-08-26 04:00,26,8.32,8.33,8.29,8.29,651
20151201|2015-08-26 04:30,26,8.28,8.31,8.28,8.31,138
20151201|2015-08-26 05:00,26,8.29,8.3,8.28,8.3,37
20151201|2015-08-26 05:30,26,8.3,8.3,8.29,8.29,196
20151201|2015-08-26 06:00,26,8.29,8.29,8.25,8.27,1095
20151201|2015-08-26 06:30,26,8.26,8.29,8.26,8.28,204
20151201|2015-08-26 07:00,26,8.28,8.28,8.27,8.27,233
20151201|2015-08-26 07:30,26,8.26,8.26,8.19,8.22,1393
20151201|2015-08-26 08:00,26,8.22,8.22,8.18,8.18,364
20151201|2015-08-26 08:30,26,8.18,8.21,8.15,8.18,1510
20151201|2015-08-26 09:00,26,8.18,8.18,8.16,8.17,132
20151201|2015-08-26 09:30,26,8.17,8.18,8.16,8.18,358
20151201|2015-08-26 10:00,26,8.18,8.18,8.16,8.17,187
20151201|2015-08-26 10:30,26,8.16,8.17,8.1,8.1,1826
20151201|2015-08-27 01:00,27,8.1,8.14,8.1,8.12,18
20151201|2015-08-27 01:30,27,8.13,8.15,8.13,8.14,140
20151201|2015-08-27 02:00,27,8.14,8.15,8.12,8.14,693
20151201|2015-08-27 02:30,27,8.14,8.15,8.14,8.15,172
20151201|2015-08-27 03:00,27,8.13,8.14,8.12,8.12,180
20151201|2015-08-27 03:30,27,8.12,8.12,8.07,8.1,2129
20151201|2015-08-27 04:00,27,8.1,8.11,8.01,8.03,1464
20151201|2015-08-27 04:30,27,8.04,8.05,8.04,8.05,62
20151201|2015-08-27 05:00,27,8.05,8.05,8.03,8.03,189
20151201|2015-08-27 05:30,27,8.03,8.05,8.03,8.03,197
20151201|2015-08-27 06:00,27,8.03,8.03,8.02,8.03,319
20151201|2015-08-27 06:30,27,8.04,8.05,8.04,8.05,192
20151201|2015-08-27 07:00,27,8.05,8.05,8.05,8.05,114
20151201|2015-08-27 07:30,27,8.05,8.1,8.05,8.08,409
20151201|2015-08-27 08:00,27,8.08,8.1,8.08,8.09,126
20151201|2015-08-27 08:30,27,8.09,8.09,8.06,8.06,156
20151201|2015-08-27 09:00,27,8.08,8.09,8.06,8.06,161
20151201|2015-08-27 09:30,27,8.05,8.07,8.05,8.05,80
20151201|2015-08-27 10:00,27,8.06,8.07,8.05,8.06,237
20151201|2015-08-27 10:30,27,8.06,8.07,8.04,8.04,347
20151201|2015-08-28 01:00,28,8.07,8.08,8.03,8.08,75
20151201|2015-08-28 01:30,28,8.06,8.12,8.06,8.1,1056
20151201|2015-08-28 02:00,28,8.11,8.11,8.07,8.08,373
20151201|2015-08-28 02:30,28,8.08,8.1,8.08,8.1,103
20151201|2015-08-28 03:00,28,8.1,8.1,8.09,8.09,275
20151201|2015-08-28 03:30,28,8.1,8.1,8.08,8.08,169
20151201|2015-08-28 04:00,28,8.08,8.09,8.07,8.09,468
20151201|2015-08-28 04:30,28,8.08,8.09,8.08,8.09,26
20151201|2015-08-28 05:00,28,8.08,8.08,8.08,8.08,59
20151201|2015-08-28 05:30,28,8.08,8.08,8.08,8.08,10
20151201|2015-08-28 06:00,28,8.07,8.09,8.07,8.09,28
20151201|2015-08-28 06:30,28,8.09,8.09,8.09,8.09,26
20151201|2015-08-28 07:00,28,8.09,8.12,8.09,8.11,595
20151201|2015-08-28 07:30,28,8.11,8.11,8.08,8.08,273
20151201|2015-08-28 08:00,28,8.08,8.08,8.07,8.07,60
20151201|2015-08-28 08:30,28,8.08,8.08,8.06,8.07,151
20151201|2015-08-28 09:00,28,8.06,8.07,8.06,8.07,34
20151201|2015-08-28 09:30,28,8.08,8.08,8.08,8.08,3
20151201|2015-08-28 10:00,28,8.09,8.09,8.09,8.09,295
20151201|2015-08-28 10:30,28,8.1,8.13,8.1,8.13,549
20151201|2015-08-31 01:00,31,8.06,8.07,8.06,8.07,4
20151201|2015-08-31 02:00,31,8.12,8.12,8.11,8.11,21
20151201|2015-08-31 02:30,31,8.12,8.15,8.12,8.15,105
20151201|2015-08-31 03:00,31,8.14,8.14,8.13,8.13,27
20151201|2015-08-31 03:30,31,8.12,8.14,8.12,8.14,50
20151201|2015-08-31 04:30,31,8.12,8.12,8.12,8.12,21
20151201|2015-08-31 05:00,31,8.12,8.12,8.12,8.12,1
20151201|2015-08-31 06:00,31,8.12,8.12,8.11,8.11,12
20151201|2015-08-31 06:30,31,8.11,8.12,8.11,8.12,124
20151201|2015-08-31 07:00,31,8.12,8.12,8.12,8.12,20
20151201|2015-08-31 07:30,31,8.12,8.12,8.11,8.11,123
20151201|2015-08-31 08:00,31,8.11,8.11,8.07,8.08,210
20151201|2015-08-31 08:30,31,8.08,8.08,8.05,8.05,442
20151201|2015-08-31 09:00,31,8.04,8.07,8.04,8.07,55
20151201|2015-08-31 09:30,31,8.07,8.08,8.07,8.08,109
20151201|2015-08-31 10:00,31,8.07,8.07,8.06,8.06,60
20151201|2015-08-31 10:30,31,8.05,8.08,8.04,8.06,236
20151201|2015-09-01 01:00,1,8.14,8.15,8.08,8.08,215
20151201|2015-09-01 01:30,1,8.08,8.08,8.07,8.07,166
20151201|2015-09-01 02:00,1,8.07,8.07,8.05,8.06,140
20151201|2015-09-01 02:30,1,8.06,8.08,8.05,8.05,506
20151201|2015-09-01 03:00,1,8.04,8.06,8.03,8.05,174
20151201|2015-09-01 03:30,1,8.04,8.05,8,8.01,1223
20151201|2015-09-01 04:00,1,8.04,8.04,7.99,8.03,920
20151201|2015-09-01 04:30,1,8.02,8.03,8,8.03,284
20151201|2015-09-01 05:00,1,8.03,8.04,8.03,8.04,330
20151201|2015-09-01 05:30,1,8.02,8.02,8,8.01,383
20151201|2015-09-01 06:00,1,8.01,8.01,8.01,8.01,37
20151201|2015-09-01 06:30,1,8.01,8.02,8.01,8.02,45
20151201|2015-09-01 07:00,1,8.02,8.02,8,8.01,109
20151201|2015-09-01 07:30,1,8.01,8.02,8,8.01,437
20151201|2015-09-01 08:00,1,8.01,8.01,7.95,7.96,867
20151201|2015-09-01 08:30,1,7.97,7.99,7.96,7.97,209
20151201|2015-09-01 09:00,1,7.97,7.99,7.96,7.99,202
20151201|2015-09-01 09:30,1,7.99,8.02,7.99,8,230
20151201|2015-09-01 10:00,1,7.99,7.99,7.98,7.98,27
20151201|2015-09-01 10:30,1,7.98,8.03,7.98,8.03,179
20151201|2015-09-02 01:00,2,7.99,8,7.96,7.97,294
20151201|2015-09-02 01:30,2,7.97,7.99,7.97,7.99,21
20151201|2015-09-02 02:00,2,8,8.07,7.99,8.04,1871
20151201|2015-09-02 02:30,2,8.04,8.05,8.03,8.03,330
20151201|2015-09-02 03:00,2,8.03,8.03,8.02,8.03,250
20151201|2015-09-02 03:30,2,8.02,8.06,8.02,8.06,693
20151201|2015-09-02 04:00,2,8.05,8.12,8.05,8.11,2195
20151201|2015-09-02 04:30,2,8.11,8.13,8.11,8.11,705
20151201|2015-09-02 05:00,2,8.11,8.12,8.1,8.11,158
20151201|2015-09-02 05:30,2,8.11,8.11,8.1,8.1,343
20151201|2015-09-02 06:00,2,8.09,8.1,8.09,8.1,184
20151201|2015-09-02 06:30,2,8.1,8.1,8.09,8.1,28
20151201|2015-09-02 07:00,2,8.11,8.12,8.1,8.11,186
20151201|2015-09-02 07:30,2,8.11,8.12,8.11,8.11,78
20151201|2015-09-02 08:00,2,8.11,8.12,8.11,8.11,223
20151201|2015-09-02 08:30,2,8.12,8.13,8.11,8.13,278
20151201|2015-09-02 09:00,2,8.13,8.13,8.1,8.12,289
20151201|2015-09-02 09:30,2,8.12,8.12,8.07,8.1,577
20151201|2015-09-02 10:00,2,8.12,8.13,8.11,8.11,103
20151201|2015-09-02 10:30,2,8.11,8.13,8.11,8.13,338
20151201|2015-09-03 01:00,3,8.14,8.16,8.14,8.16,167
20151201|2015-09-03 01:30,3,8.14,8.15,8.13,8.13,122
20151201|2015-09-03 02:00,3,8.14,8.15,8.11,8.13,84
20151201|2015-09-03 02:30,3,8.13,8.15,8.13,8.15,366
20151201|2015-09-03 03:00,3,8.15,8.17,8.14,8.14,829
20151201|2015-09-03 03:30,3,8.14,8.14,8.13,8.13,206
20151201|2015-09-03 04:00,3,8.13,8.13,8.05,8.1,1235
20151201|2015-09-03 04:30,3,8.1,8.11,8.09,8.1,77
20151201|2015-09-03 05:00,3,8.1,8.1,8.1,8.1,122
20151201|2015-09-03 05:30,3,8.1,8.12,8.09,8.09,219
20151201|2015-09-03 06:00,3,8.09,8.1,8.09,8.09,33
20151201|2015-09-03 06:30,3,8.08,8.1,8.07,8.07,55
20151201|2015-09-03 07:00,3,8.09,8.14,8.07,8.13,235
20151201|2015-09-03 07:30,3,8.13,8.13,8.1,8.1,116
20151201|2015-09-03 08:00,3,8.1,8.12,8.08,8.08,726
20151201|2015-09-03 08:30,3,8.09,8.15,8.08,8.15,557
20151201|2015-09-03 09:00,3,8.15,8.15,8.12,8.15,348
20151201|2015-09-03 09:30,3,8.16,8.23,8.16,8.21,1752
20151201|2015-09-03 10:00,3,8.21,8.22,8.18,8.19,728
20151201|2015-09-03 10:30,3,8.21,8.21,8.16,8.19,432
20151201|2015-09-04 01:00,4,8.16,8.2,8.15,8.2,45
20151201|2015-09-04 01:30,4,8.18,8.18,8.15,8.16,176
20151201|2015-09-04 02:00,4,8.17,8.17,8.15,8.15,106
20151201|2015-09-04 02:30,4,8.15,8.16,8.15,8.15,53
20151201|2015-09-04 03:00,4,8.15,8.15,8.14,8.15,135
20151201|2015-09-04 03:30,4,8.16,8.16,8.1,8.11,217
20151201|2015-09-04 04:00,4,8.11,8.15,8.1,8.15,465
20151201|2015-09-04 04:30,4,8.14,8.15,8.14,8.15,4
20151201|2015-09-04 05:00,4,8.13,8.13,8.12,8.13,81
20151201|2015-09-04 05:30,4,8.12,8.12,8.11,8.12,253
20151201|2015-09-04 06:00,4,8.11,8.12,8.11,8.12,67
20151201|2015-09-04 06:30,4,8.11,8.12,8.11,8.11,233
20151201|2015-09-04 07:00,4,8.11,8.12,8.11,8.11,83
20151201|2015-09-04 07:30,4,8.12,8.12,8.1,8.1,212
20151201|2015-09-04 08:00,4,8.1,8.11,8.08,8.11,190
20151201|2015-09-04 08:30,4,8.1,8.12,8.1,8.11,192
20151201|2015-09-04 09:00,4,8.09,8.11,8.08,8.09,77
20151201|2015-09-04 09:30,4,8.1,8.11,8.1,8.1,76
20151201|2015-09-04 10:00,4,8.11,8.11,8.09,8.09,110
20151201|2015-09-04 10:30,4,8.1,8.1,8.09,8.09,267
20151201|2015-09-07 01:00,7,8.07,8.1,8.02,8.08,307
20151201|2015-09-07 01:30,7,8.06,8.06,8.04,8.06,140
20151201|2015-09-07 02:00,7,8.07,8.08,8.07,8.07,100
20151201|2015-09-07 02:30,7,8.08,8.09,8.08,8.09,561
20151201|2015-09-07 03:00,7,8.07,8.07,8.04,8.04,490
20151201|2015-09-07 03:30,7,8.04,8.05,8.03,8.04,487
20151201|2015-09-07 04:00,7,8.06,8.09,8.06,8.09,673
20151201|2015-09-07 04:30,7,8.09,8.1,8.09,8.09,155
20151201|2015-09-07 05:00,7,8.09,8.09,8.08,8.08,39
20151201|2015-09-07 05:30,7,8.08,8.09,8.08,8.09,102
20151201|2015-09-07 06:00,7,8.1,8.12,8.1,8.12,351
20151201|2015-09-07 06:30,7,8.12,8.12,8.09,8.11,152
20151201|2015-09-07 07:00,7,8.11,8.12,8.11,8.11,60
20151201|2015-09-07 07:30,7,8.11,8.12,8.11,8.11,188
20151201|2015-09-07 08:00,7,8.1,8.13,8.1,8.12,118
20151201|2015-09-07 08:30,7,8.11,8.11,8.07,8.07,110
20151201|2015-09-07 09:00,7,8.09,8.09,8.04,8.06,212
20151201|2015-09-07 09:30,7,8.07,8.09,8.07,8.09,350
20151201|2015-09-07 10:00,7,8.08,8.09,8.08,8.09,155
20151201|2015-09-07 10:30,7,8.09,8.1,8.06,8.1,374
20151201|2015-09-08 01:00,8,8.11,8.11,8.09,8.09,19
20151201|2015-09-08 01:30,8,8.1,8.12,8.1,8.12,171
20151201|2015-09-08 02:00,8,8.11,8.11,8.1,8.1,345
20151201|2015-09-08 02:30,8,8.11,8.14,8.1,8.12,405
20151201|2015-09-08 03:00,8,8.11,8.12,8.11,8.12,115
20151201|2015-09-08 03:30,8,8.12,8.13,8.11,8.11,529
20151201|2015-09-08 04:00,8,8.11,8.18,8.11,8.18,1838
20151201|2015-09-08 04:30,8,8.17,8.17,8.15,8.16,122
20151201|2015-09-08 05:00,8,8.15,8.16,8.15,8.15,68
20151201|2015-09-08 05:30,8,8.14,8.15,8.14,8.15,123
20151201|2015-09-08 06:00,8,8.15,8.15,8.15,8.15,72
20151201|2015-09-08 06:30,8,8.16,8.16,8.14,8.16,153
20151201|2015-09-08 07:00,8,8.16,8.16,8.16,8.16,10
20151201|2015-09-08 08:00,8,8.16,8.17,8.16,8.16,25
20151201|2015-09-08 08:30,8,8.16,8.16,8.14,8.15,189
20151201|2015-09-08 09:00,8,8.14,8.16,8.14,8.15,207
20151201|2015-09-08 09:30,8,8.16,8.18,8.16,8.17,334
20151201|2015-09-08 10:00,8,8.16,8.21,8.16,8.2,1565
20151201|2015-09-08 10:30,8,8.21,8.26,8.2,8.24,2193
20151201|2015-09-09 01:00,9,8.25,8.25,8.23,8.23,199
20151201|2015-09-09 01:30,9,8.24,8.24,8.23,8.23,71
20151201|2015-09-09 02:00,9,8.22,8.23,8.22,8.22,3
20151201|2015-09-09 02:30,9,8.22,8.23,8.21,8.21,211
20151201|2015-09-09 03:00,9,8.21,8.22,8.21,8.22,126
20151201|2015-09-09 03:30,9,8.22,8.24,8.22,8.22,566
20151201|2015-09-09 04:00,9,8.22,8.32,8.22,8.3,2326
20151201|2015-09-09 04:30,9,8.3,8.3,8.29,8.3,80
20151201|2015-09-09 05:00,9,8.28,8.3,8.28,8.28,139
20151201|2015-09-09 05:30,9,8.28,8.29,8.28,8.29,121
20151201|2015-09-09 06:00,9,8.28,8.29,8.28,8.29,21
20151201|2015-09-09 06:30,9,8.29,8.29,8.28,8.29,102
20151201|2015-09-09 07:00,9,8.29,8.3,8.29,8.29,300
20151201|2015-09-09 07:30,9,8.29,8.31,8.28,8.31,500
20151201|2015-09-09 08:00,9,8.3,8.3,8.28,8.29,71
20151201|2015-09-09 08:30,9,8.29,8.29,8.28,8.28,192
20151201|2015-09-09 09:00,9,8.28,8.3,8.28,8.3,194
20151201|2015-09-09 09:30,9,8.3,8.31,8.29,8.29,292
20151201|2015-09-09 10:00,9,8.29,8.32,8.29,8.31,148
20151201|2015-09-09 10:30,9,8.31,8.31,8.27,8.28,361
20151201|2015-09-10 01:00,10,8.28,8.3,8.28,8.29,62
20151201|2015-09-10 01:30,10,8.29,8.34,8.29,8.33,951
20151201|2015-09-10 02:00,10,8.32,8.35,8.32,8.34,699
20151201|2015-09-10 02:30,10,8.34,8.34,8.31,8.31,269
20151201|2015-09-10 03:00,10,8.31,8.32,8.31,8.31,52
20151201|2015-09-10 03:30,10,8.32,8.32,8.29,8.29,656
20151201|2015-09-10 04:00,10,8.29,8.3,8.27,8.28,343
20151201|2015-09-10 04:30,10,8.29,8.3,8.29,8.3,3
20151201|2015-09-10 05:00,10,8.3,8.3,8.3,8.3,120
20151201|2015-09-10 05:30,10,8.3,8.3,8.3,8.3,25
20151201|2015-09-10 06:00,10,8.29,8.29,8.29,8.29,115
20151201|2015-09-10 06:30,10,8.3,8.3,8.29,8.3,71
20151201|2015-09-10 07:00,10,8.29,8.29,8.25,8.25,974
20151201|2015-09-10 07:30,10,8.25,8.25,8.24,8.25,352
20151201|2015-09-10 08:00,10,8.25,8.25,8.24,8.25,82
20151201|2015-09-10 08:30,10,8.25,8.27,8.23,8.23,273
20151201|2015-09-10 09:00,10,8.25,8.25,8.25,8.25,1
20151201|2015-09-10 09:30,10,8.25,8.25,8.25,8.25,3
20151201|2015-09-10 10:00,10,8.26,8.3,8.26,8.29,338
20151201|2015-09-10 10:30,10,8.27,8.3,8.27,8.29,283
20151201|2015-09-11 01:00,11,8.33,8.33,8.25,8.26,116
20151201|2015-09-11 01:30,11,8.28,8.29,8.28,8.29,40
20151201|2015-09-11 02:00,11,8.29,8.29,8.27,8.27,133
20151201|2015-09-11 02:30,11,8.26,8.28,8.25,8.26,115
20151201|2015-09-11 03:00,11,8.27,8.3,8.27,8.27,342
20151201|2015-09-11 03:30,11,8.28,8.28,8.26,8.26,781
20151201|2015-09-11 04:00,11,8.26,8.27,8.26,8.26,118
20151201|2015-09-11 04:30,11,8.26,8.28,8.26,8.28,157
20151201|2015-09-11 05:00,11,8.27,8.28,8.27,8.28,194
20151201|2015-09-11 05:30,11,8.29,8.29,8.28,8.29,57
20151201|2015-09-11 06:00,11,8.29,8.29,8.28,8.28,185
20151201|2015-09-11 06:30,11,8.28,8.29,8.28,8.28,151
20151201|2015-09-11 07:00,11,8.28,8.28,8.27,8.27,275
20151201|2015-09-11 07:30,11,8.26,8.26,8.22,8.26,805
20151201|2015-09-11 08:00,11,8.26,8.27,8.26,8.26,319
20151201|2015-09-11 08:30,11,8.27,8.28,8.26,8.26,134
20151201|2015-09-11 09:00,11,8.27,8.27,8.26,8.26,109
20151201|2015-09-11 09:30,11,8.26,8.26,8.24,8.24,351
20151201|2015-09-11 10:00,11,8.24,8.24,8.24,8.24,274
20151201|2015-09-11 10:30,11,8.23,8.28,8.23,8.27,328
20151201|2015-09-14 01:00,14,8.27,8.29,8.26,8.26,70
20151201|2015-09-14 01:30,14,8.27,8.27,8.26,8.27,205
20151201|2015-09-14 02:00,14,8.27,8.28,8.26,8.26,324
20151201|2015-09-14 02:30,14,8.27,8.28,8.26,8.27,262
20151201|2015-09-14 03:00,14,8.27,8.27,8.26,8.26,67
20151201|2015-09-14 03:30,14,8.27,8.28,8.25,8.26,345
20151201|2015-09-14 04:00,14,8.25,8.25,8.22,8.24,209
20151201|2015-09-14 04:30,14,8.24,8.26,8.24,8.25,37
20151201|2015-09-14 05:00,14,8.25,8.25,8.25,8.25,151
20151201|2015-09-14 05:30,14,8.26,8.26,8.26,8.26,67
20151201|2015-09-14 06:00,14,8.26,8.26,8.26,8.26,148
20151201|2015-09-14 06:30,14,8.26,8.26,8.25,8.26,294
20151201|2015-09-14 07:00,14,8.26,8.26,8.26,8.26,106
20151201|2015-09-14 07:30,14,8.26,8.27,8.26,8.26,190
20151201|2015-09-14 08:00,14,8.27,8.28,8.25,8.27,333
20151201|2015-09-14 08:30,14,8.27,8.28,8.26,8.28,74
20151201|2015-09-14 09:00,14,8.27,8.27,8.27,8.27,5
20151201|2015-09-14 09:30,14,8.26,8.27,8.25,8.25,149
20151201|2015-09-14 10:00,14,8.25,8.25,8.24,8.25,223
20151201|2015-09-14 10:30,14,8.24,8.25,8.23,8.24,283
20151201|2015-09-15 01:30,15,8.26,8.26,8.24,8.24,243
20151201|2015-09-15 02:00,15,8.24,8.24,8.23,8.23,106
20151201|2015-09-15 02:30,15,8.23,8.25,8.22,8.23,778
20151201|2015-09-15 03:00,15,8.22,8.22,8.19,8.2,1238
20151201|2015-09-15 03:30,15,8.21,8.23,8.2,8.22,608
20151201|2015-09-15 04:00,15,8.23,8.23,8.18,8.2,356
20151201|2015-09-15 04:30,15,8.19,8.2,8.19,8.2,85
20151201|2015-09-15 05:00,15,8.21,8.23,8.21,8.22,61
20151201|2015-09-15 05:30,15,8.21,8.21,8.19,8.19,309
20151201|2015-09-15 06:00,15,8.21,8.22,8.21,8.22,123
20151201|2015-09-15 06:30,15,8.23,8.23,8.23,8.23,299
20151201|2015-09-15 07:00,15,8.23,8.25,8.23,8.24,280
20151201|2015-09-15 07:30,15,8.24,8.25,8.24,8.24,15
20151201|2015-09-15 08:00,15,8.25,8.25,8.2,8.22,232
20151201|2015-09-15 08:30,15,8.22,8.22,8.22,8.22,23
20151201|2015-09-15 09:00,15,8.22,8.22,8.21,8.21,249
20151201|2015-09-15 09:30,15,8.22,8.22,8.21,8.21,40
20151201|2015-09-15 10:00,15,8.21,8.22,8.21,8.22,373
20151201|2015-09-15 10:30,15,8.22,8.22,8.18,8.18,628
20151201|2015-09-16 01:00,16,8.17,8.2,8.17,8.19,37
20151201|2015-09-16 01:30,16,8.19,8.2,8.18,8.2,88
20151201|2015-09-16 02:00,16,8.2,8.21,8.19,8.2,194
20151201|2015-09-16 02:30,16,8.2,8.21,8.19,8.19,231
20151201|2015-09-16 03:00,16,8.19,8.2,8.14,8.17,821
20151201|2015-09-16 03:30,16,8.17,8.17,8.14,8.15,622
20151201|2015-09-16 04:00,16,8.15,8.18,8.15,8.17,1038
20151201|2015-09-16 04:30,16,8.18,8.18,8.15,8.15,469
20151201|2015-09-16 05:00,16,8.16,8.17,8.15,8.15,14
20151201|2015-09-16 05:30,16,8.17,8.19,8.17,8.18,35
20151201|2015-09-16 06:00,16,8.18,8.18,8.18,8.18,5
20151201|2015-09-16 06:30,16,8.17,8.19,8.17,8.17,136
20151201|2015-09-16 07:00,16,8.17,8.19,8.16,8.19,177
20151201|2015-09-16 07:30,16,8.19,8.21,8.18,8.21,432
20151201|2015-09-16 08:00,16,8.21,8.21,8.19,8.19,583
20151201|2015-09-16 08:30,16,8.2,8.24,8.2,8.23,241
20151201|2015-09-16 09:00,16,8.24,8.24,8.22,8.23,55
20151201|2015-09-16 09:30,16,8.23,8.24,8.23,8.24,184
20151201|2015-09-16 10:00,16,8.24,8.27,8.24,8.26,849
20151201|2015-09-16 10:30,16,8.26,8.26,8.23,8.23,494
20151201|2015-09-17 01:00,17,8.23,8.27,8.22,8.24,54
20151201|2015-09-17 01:30,17,8.26,8.26,8.25,8.25,16
20151201|2015-09-17 02:00,17,8.24,8.25,8.24,8.24,166
20151201|2015-09-17 02:30,17,8.23,8.24,8.23,8.24,116
20151201|2015-09-17 03:00,17,8.24,8.24,8.21,8.22,369
20151201|2015-09-17 03:30,17,8.22,8.22,8.2,8.2,683
20151201|2015-09-17 04:00,17,8.2,8.22,8.19,8.22,690
20151201|2015-09-17 04:30,17,8.22,8.23,8.22,8.23,37
20151201|2015-09-17 05:00,17,8.23,8.24,8.23,8.23,159
20151201|2015-09-17 05:30,17,8.23,8.23,8.23,8.23,20
20151201|2015-09-17 06:00,17,8.23,8.23,8.23,8.23,13
20151201|2015-09-17 06:30,17,8.23,8.24,8.23,8.24,195
20151201|2015-09-17 07:00,17,8.24,8.24,8.23,8.23,46
20151201|2015-09-17 07:30,17,8.23,8.23,8.23,8.23,72
20151201|2015-09-17 08:00,17,8.23,8.23,8.23,8.23,168
20151201|2015-09-17 08:30,17,8.23,8.25,8.23,8.25,364
20151201|2015-09-17 09:00,17,8.24,8.24,8.22,8.22,667
20151201|2015-09-17 09:30,17,8.22,8.23,8.21,8.22,31
20151201|2015-09-17 10:00,17,8.21,8.22,8.21,8.22,145
20151201|2015-09-17 10:30,17,8.22,8.24,8.22,8.24,371
20151201|2015-09-18 01:00,18,8.25,8.25,8.24,8.24,50
20151201|2015-09-18 01:30,18,8.23,8.24,8.22,8.24,66
20151201|2015-09-18 02:00,18,8.24,8.24,8.22,8.23,67
20151201|2015-09-18 02:30,18,8.22,8.22,8.2,8.22,386
20151201|2015-09-18 03:00,18,8.22,8.24,8.22,8.22,108
20151201|2015-09-18 03:30,18,8.22,8.22,8.18,8.19,1017
20151201|2015-09-18 04:00,18,8.19,8.21,8.19,8.21,273
20151201|2015-09-18 04:30,18,8.21,8.23,8.21,8.23,403
20151201|2015-09-18 05:00,18,8.22,8.22,8.22,8.22,83
20151201|2015-09-18 05:30,18,8.22,8.24,8.22,8.23,197
20151201|2015-09-18 06:00,18,8.23,8.23,8.22,8.22,118
20151201|2015-09-18 06:30,18,8.22,8.22,8.22,8.22,89
20151201|2015-09-18 07:00,18,8.22,8.23,8.21,8.21,200
20151201|2015-09-18 07:30,18,8.2,8.2,8.18,8.18,687
20151201|2015-09-18 08:00,18,8.19,8.19,8.15,8.16,1088
20151201|2015-09-18 08:30,18,8.16,8.16,8.12,8.15,785
20151201|2015-09-18 09:00,18,8.15,8.15,8.13,8.15,192
20151201|2015-09-18 09:30,18,8.16,8.17,8.15,8.15,25
20151201|2015-09-18 10:00,18,8.17,8.17,8.17,8.17,71
20151201|2015-09-18 10:30,18,8.17,8.17,8.11,8.12,1196
20151201|2015-09-21 01:00,21,8.1,8.1,8.07,8.09,423
20151201|2015-09-21 01:30,21,8.09,8.09,8.09,8.09,212
20151201|2015-09-21 02:00,21,8.09,8.09,8.07,8.08,736
20151201|2015-09-21 02:30,21,8.08,8.09,8.08,8.09,207
20151201|2015-09-21 03:00,21,8.09,8.09,8.06,8.07,517
20151201|2015-09-21 03:30,21,8.07,8.07,8.06,8.07,224
20151201|2015-09-21 04:00,21,8.07,8.1,8.07,8.09,468
20151201|2015-09-21 04:30,21,8.09,8.09,8.08,8.09,233
20151201|2015-09-21 05:00,21,8.09,8.09,8.08,8.09,330
20151201|2015-09-21 05:30,21,8.08,8.09,8.08,8.08,117
20151201|2015-09-21 06:00,21,8.08,8.09,8.08,8.09,179
20151201|2015-09-21 06:30,21,8.09,8.09,8.09,8.09,53
20151201|2015-09-21 07:00,21,8.09,8.1,8.09,8.1,120
20151201|2015-09-21 07:30,21,8.09,8.09,8.09,8.09,113
20151201|2015-09-21 08:00,21,8.09,8.1,8.08,8.1,879
20151201|2015-09-21 08:30,21,8.1,8.11,8.09,8.1,347
20151201|2015-09-21 09:00,21,8.09,8.1,8.08,8.08,284
20151201|2015-09-21 09:30,21,8.08,8.08,8.02,8.04,1452
20151201|2015-09-21 10:00,21,8.04,8.06,8.04,8.04,219
20151201|2015-09-21 10:30,21,8.04,8.04,7.98,8,1917
20151201|2015-09-22 01:00,22,7.98,8.04,7.98,8.03,186
20151201|2015-09-22 01:30,22,8.03,8.05,8.02,8.04,390
20151201|2015-09-22 02:00,22,8.04,8.04,8.02,8.02,171
20151201|2015-09-22 02:30,22,8.02,8.03,8,8,345
20151201|2015-09-22 03:00,22,8.01,8.02,8.01,8.02,186
20151201|2015-09-22 03:30,22,8.02,8.03,8.01,8.01,188
20151201|2015-09-22 04:00,22,8.01,8.03,8,8,541
20151201|2015-09-22 04:30,22,8.01,8.02,8.01,8.02,273
20151201|2015-09-22 05:00,22,8.02,8.03,8.02,8.03,252
20151201|2015-09-22 05:30,22,8.03,8.03,8.03,8.03,356
20151201|2015-09-22 06:00,22,8.03,8.03,8.03,8.03,73
20151201|2015-09-22 06:30,22,8.03,8.03,8.02,8.03,84
20151201|2015-09-22 07:00,22,8.02,8.02,8,8.01,709
20151201|2015-09-22 07:30,22,8.01,8.02,8,8.02,97
20151201|2015-09-22 08:00,22,8.02,8.02,7.99,8,745
20151201|2015-09-22 08:30,22,8.01,8.01,8,8.01,119
20151201|2015-09-22 09:00,22,8.01,8.02,8.01,8.02,47
20151201|2015-09-22 09:30,22,8.02,8.02,8,8,206
20151201|2015-09-22 10:00,22,8.01,8.01,7.99,8,272
20151201|2015-09-22 10:30,22,8.01,8.04,8.01,8.04,512
20151201|2015-09-23 01:00,23,8.04,8.04,8.02,8.02,72
20151201|2015-09-23 01:30,23,8.02,8.06,8.02,8.05,754
20151201|2015-09-23 02:00,23,8.05,8.09,8.05,8.08,256
20151201|2015-09-23 02:30,23,8.08,8.1,8.08,8.08,710
20151201|2015-09-23 03:00,23,8.08,8.08,8.07,8.07,244
20151201|2015-09-23 03:30,23,8.08,8.08,8.08,8.08,3
20151201|2015-09-23 04:00,23,8.08,8.1,8.06,8.1,870
20151201|2015-09-23 04:30,23,8.09,8.12,8.09,8.09,685
20151201|2015-09-23 05:00,23,8.1,8.12,8.09,8.1,496
20151201|2015-09-23 05:30,23,8.1,8.1,8.1,8.1,100
20151201|2015-09-23 06:00,23,8.09,8.09,8.09,8.09,64
20151201|2015-09-23 06:30,23,8.09,8.09,8.09,8.09,58
20151201|2015-09-23 07:00,23,8.09,8.09,8.07,8.08,264
20151201|2015-09-23 07:30,23,8.08,8.08,8.04,8.05,900
20151201|2015-09-23 08:00,23,8.06,8.08,8.06,8.07,192
20151201|2015-09-23 08:30,23,8.07,8.08,8.07,8.08,108
20151201|2015-09-23 09:00,23,8.07,8.08,8.07,8.07,350
20151201|2015-09-23 09:30,23,8.07,8.1,8.07,8.1,537
20151201|2015-09-23 10:00,23,8.09,8.09,8.08,8.08,79
20151201|2015-09-23 10:30,23,8.08,8.09,8.07,8.09,176
20151201|2015-09-24 01:00,24,8.08,8.09,8.08,8.09,3
20151201|2015-09-24 01:30,24,8.06,8.08,8.06,8.06,123
20151201|2015-09-24 02:00,24,8.06,8.07,8.06,8.06,206
20151201|2015-09-24 02:30,24,8.05,8.05,8.01,8.04,552
20151201|2015-09-24 03:00,24,8.05,8.05,8.02,8.02,468
20151201|2015-09-24 03:30,24,8.02,8.04,8.02,8.04,491
20151201|2015-09-24 04:00,24,8.05,8.06,8.02,8.03,757
20151201|2015-09-24 04:30,24,8.04,8.04,8.04,8.04,23
20151201|2015-09-24 05:00,24,8.04,8.04,8.02,8.02,51
20151201|2015-09-24 05:30,24,8.03,8.03,8.03,8.03,157
20151201|2015-09-24 06:00,24,8.03,8.03,8.01,8.02,456
20151201|2015-09-24 06:30,24,8.02,8.03,8.02,8.02,29
20151201|2015-09-24 07:00,24,8.02,8.02,8,8.02,318
20151201|2015-09-24 07:30,24,8.02,8.03,8,8.02,488
20151201|2015-09-24 08:00,24,8.02,8.03,8.01,8.01,61
20151201|2015-09-24 08:30,24,8.02,8.04,8.02,8.03,285
20151201|2015-09-24 09:00,24,8.03,8.03,8.03,8.03,86
20151201|2015-09-24 09:30,24,8.02,8.03,8.01,8.01,246
20151201|2015-09-24 10:00,24,8.02,8.03,8.01,8.03,283
20151201|2015-09-24 10:30,24,8.02,8.03,8,8.01,456
20151201|2015-09-25 01:00,25,8.05,8.05,8,8.01,62
20151201|2015-09-25 01:30,25,8.01,8.01,8,8.01,22
20151201|2015-09-25 02:00,25,8.01,8.02,8.01,8.01,106
20151201|2015-09-25 02:30,25,8.02,8.02,8.01,8.02,87
20151201|2015-09-25 03:00,25,8.01,8.01,7.96,7.98,1647
20151201|2015-09-25 03:30,25,7.98,7.98,7.97,7.97,623
20151201|2015-09-25 04:00,25,7.98,7.99,7.97,7.99,632
20151201|2015-09-25 04:30,25,7.99,7.99,7.99,7.99,85
20151201|2015-09-25 05:00,25,7.99,7.99,7.99,7.99,130
20151201|2015-09-25 05:30,25,7.98,7.99,7.98,7.98,77
20151201|2015-09-25 06:00,25,7.97,7.98,7.97,7.98,23
20151201|2015-09-25 06:30,25,7.99,7.99,7.99,7.99,9
20151201|2015-09-25 07:00,25,7.98,7.98,7.98,7.98,146
20151201|2015-09-25 07:30,25,7.98,7.99,7.98,7.98,179
20151201|2015-09-25 08:00,25,7.98,8,7.98,7.99,155
20151201|2015-09-25 08:30,25,7.98,7.98,7.97,7.98,76
20151201|2015-09-25 09:00,25,7.99,8,7.99,8,166
20151201|2015-09-25 09:30,25,7.98,7.99,7.98,7.99,56
20151201|2015-09-25 10:00,25,8,8.01,7.98,7.98,59
20151201|2015-09-25 10:30,25,7.98,8.01,7.97,8.01,557
20151201|2015-09-28 01:00,28,8.01,8.01,7.98,7.98,40
20151201|2015-09-28 01:30,28,7.99,7.99,7.97,7.97,385
20151201|2015-09-28 02:00,28,7.97,7.97,7.94,7.95,869
20151201|2015-09-28 02:30,28,7.96,7.97,7.95,7.96,162
20151201|2015-09-28 03:00,28,7.96,7.97,7.95,7.96,155
20151201|2015-09-28 03:30,28,7.96,7.97,7.95,7.95,511
20151201|2015-09-28 04:00,28,7.95,7.96,7.92,7.93,2075
20151201|2015-09-28 04:30,28,7.92,7.94,7.92,7.94,305
20151201|2015-09-28 05:00,28,7.94,7.94,7.93,7.94,116
20151201|2015-09-28 05:30,28,7.93,7.94,7.93,7.93,87
20151201|2015-09-28 06:00,28,7.94,7.95,7.94,7.95,250
20151201|2015-09-28 06:30,28,7.94,7.95,7.93,7.95,332
20151201|2015-09-28 07:00,28,7.95,7.95,7.93,7.93,82
20151201|2015-09-28 07:30,28,7.93,7.94,7.92,7.93,189
20151201|2015-09-28 08:00,28,7.94,7.94,7.9,7.9,2054
20151201|2015-09-28 08:30,28,7.91,7.92,7.9,7.92,331
20151201|2015-09-28 09:00,28,7.92,7.92,7.91,7.92,54
20151201|2015-09-28 09:30,28,7.93,7.93,7.91,7.92,79
20151201|2015-09-28 10:00,28,7.92,7.93,7.91,7.92,149
20151201|2015-09-28 10:30,28,7.92,7.93,7.92,7.92,315
20151201|2015-09-29 01:00,29,7.92,7.93,7.92,7.92,94
20151201|2015-09-29 01:30,29,7.92,7.92,7.9,7.91,199
20151201|2015-09-29 02:00,29,7.91,7.92,7.9,7.91,212
20151201|2015-09-29 02:30,29,7.91,7.91,7.88,7.88,1021
20151201|2015-09-29 03:00,29,7.88,7.9,7.87,7.9,788
20151201|2015-09-29 03:30,29,7.89,7.91,7.89,7.9,549
20151201|2015-09-29 04:00,29,7.9,7.93,7.9,7.93,722
20151201|2015-09-29 04:30,29,7.93,7.94,7.92,7.94,514
20151201|2015-09-29 05:00,29,7.94,7.95,7.94,7.95,565
20151201|2015-09-29 05:30,29,7.95,7.96,7.95,7.96,142
20151201|2015-09-29 06:00,29,7.96,7.98,7.96,7.98,432
20151201|2015-09-29 06:30,29,7.98,7.99,7.97,7.99,415
20151201|2015-09-29 07:00,29,7.98,7.98,7.96,7.96,282
20151201|2015-09-29 07:30,29,7.96,7.97,7.96,7.97,149
20151201|2015-09-29 08:00,29,7.98,7.98,7.96,7.97,56
20151201|2015-09-29 08:30,29,7.96,7.96,7.95,7.95,73
20151201|2015-09-29 09:00,29,7.95,7.95,7.95,7.95,53
20151201|2015-09-29 09:30,29,7.95,7.96,7.95,7.95,17
20151201|2015-09-29 10:00,29,7.96,7.96,7.94,7.95,165
20151201|2015-09-29 10:30,29,7.95,7.99,7.93,7.98,731
20151201|2015-09-30 01:00,30,7.95,7.97,7.95,7.96,62
20151201|2015-09-30 01:30,30,7.96,8.01,7.96,7.98,835
20151201|2015-09-30 02:00,30,7.99,8.01,7.98,8,177
20151201|2015-09-30 02:30,30,8,8.01,7.99,7.99,261
20151201|2015-09-30 03:00,30,8,8,7.99,7.99,429
20151201|2015-09-30 03:30,30,7.99,7.99,7.96,7.98,1655
20151201|2015-09-30 04:00,30,8,8.14,8,8.11,3705
20151201|2015-09-30 04:30,30,8.11,8.11,8.09,8.09,118
20151201|2015-09-30 05:00,30,8.1,8.1,8.05,8.05,1260
20151201|2015-09-30 05:30,30,8.07,8.07,8.05,8.06,97
20151201|2015-09-30 06:00,30,8.07,8.08,8.07,8.08,148
20151201|2015-09-30 06:30,30,8.09,8.09,8.08,8.09,155
20151201|2015-09-30 07:00,30,8.1,8.16,8.08,8.13,1569
20151201|2015-09-30 07:30,30,8.13,8.14,8.11,8.14,427
20151201|2015-09-30 08:00,30,8.14,8.14,8.12,8.12,225
20151201|2015-09-30 08:30,30,8.11,8.14,8.11,8.13,177
20151201|2015-09-30 09:00,30,8.13,8.13,8.12,8.13,67
20151201|2015-09-30 09:30,30,8.13,8.16,8.12,8.15,727
20151201|2015-09-30 10:00,30,8.15,8.16,8.15,8.16,468
20151201|2015-09-30 10:30,30,8.16,8.16,8.14,8.15,868
20151201|2015-10-01 01:00,1,8.16,8.16,8.14,8.16,100
20151201|2015-10-01 01:30,1,8.15,8.23,8.14,8.2,1430
20151201|2015-10-01 02:00,1,8.19,8.22,8.19,8.2,611
20151201|2015-10-01 02:30,1,8.2,8.21,8.19,8.19,293
20151201|2015-10-01 03:00,1,8.18,8.19,8.17,8.18,106
20151201|2015-10-01 03:30,1,8.19,8.2,8.18,8.19,695
20151201|2015-10-01 04:00,1,8.19,8.25,8.19,8.23,1918
20151201|2015-10-01 04:30,1,8.22,8.25,8.22,8.25,270
20151201|2015-10-01 05:00,1,8.24,8.24,8.24,8.24,73
20151201|2015-10-01 05:30,1,8.24,8.25,8.24,8.25,35
20151201|2015-10-01 06:00,1,8.24,8.25,8.22,8.24,214
20151201|2015-10-01 06:30,1,8.24,8.25,8.22,8.23,183
20151201|2015-10-01 07:00,1,8.24,8.24,8.22,8.22,241
20151201|2015-10-01 07:30,1,8.22,8.22,8.21,8.21,65
20151201|2015-10-01 08:00,1,8.21,8.21,8.2,8.21,433
20151201|2015-10-01 08:30,1,8.21,8.22,8.21,8.22,314
20151201|2015-10-01 09:00,1,8.22,8.22,8.18,8.2,483
20151201|2015-10-01 09:30,1,8.19,8.19,8.17,8.18,293
20151201|2015-10-01 10:00,1,8.18,8.18,8.18,8.18,154
20151201|2015-10-01 10:30,1,8.18,8.18,8.15,8.17,1140
20151201|2015-10-02 01:00,2,8.19,8.21,8.19,8.19,18
20151201|2015-10-02 01:30,2,8.18,8.18,8.15,8.16,80
20151201|2015-10-02 02:00,2,8.15,8.16,8.14,8.15,688
20151201|2015-10-02 02:30,2,8.15,8.16,8.15,8.15,129
20151201|2015-10-02 03:00,2,8.15,8.15,8.13,8.14,836
20151201|2015-10-02 03:30,2,8.14,8.15,8.13,8.14,984
20151201|2015-10-02 04:00,2,8.15,8.15,8.13,8.13,331
20151201|2015-10-02 04:30,2,8.13,8.14,8.13,8.14,140
20151201|2015-10-02 05:00,2,8.13,8.14,8.12,8.12,299
20151201|2015-10-02 05:30,2,8.11,8.14,8.11,8.14,19
20151201|2015-10-02 06:00,2,8.13,8.14,8.11,8.12,306
20151201|2015-10-02 06:30,2,8.12,8.12,8.1,8.12,457
20151201|2015-10-02 07:00,2,8.11,8.14,8.11,8.14,148
20151201|2015-10-02 07:30,2,8.14,8.15,8.14,8.15,451
20151201|2015-10-02 08:00,2,8.14,8.16,8.13,8.15,618
20151201|2015-10-02 08:30,2,8.14,8.14,8.11,8.11,388
20151201|2015-10-02 09:00,2,8.14,8.14,8.13,8.13,129
20151201|2015-10-02 09:30,2,8.12,8.13,8.12,8.13,224
20151201|2015-10-02 10:00,2,8.13,8.15,8.12,8.14,251
20151201|2015-10-02 10:30,2,8.14,8.16,8.13,8.15,437
20151201|2015-10-05 01:00,5,8.11,8.15,8.06,8.14,328
20151201|2015-10-05 01:30,5,8.16,8.18,8.16,8.18,230
20151201|2015-10-05 02:00,5,8.18,8.2,8.18,8.19,495
20151201|2015-10-05 02:30,5,8.18,8.2,8.18,8.19,516
20151201|2015-10-05 03:00,5,8.21,8.22,8.2,8.21,445
20151201|2015-10-05 03:30,5,8.21,8.22,8.18,8.19,828
20151201|2015-10-05 04:00,5,8.19,8.22,8.19,8.22,714
20151201|2015-10-05 04:30,5,8.22,8.22,8.21,8.22,199
20151201|2015-10-05 05:00,5,8.22,8.22,8.22,8.22,1
20151201|2015-10-05 05:30,5,8.22,8.22,8.21,8.21,115
20151201|2015-10-05 06:00,5,8.22,8.22,8.19,8.21,242
20151201|2015-10-05 06:30,5,8.2,8.2,8.2,8.2,43
20151201|2015-10-05 07:00,5,8.2,8.2,8.2,8.2,5
20151201|2015-10-05 07:30,5,8.2,8.21,8.2,8.2,457
20151201|2015-10-05 08:00,5,8.21,8.24,8.21,8.23,561
20151201|2015-10-05 08:30,5,8.22,8.22,8.21,8.22,71
20151201|2015-10-05 09:00,5,8.21,8.21,8.21,8.21,1
20151201|2015-10-05 09:30,5,8.21,8.22,8.19,8.19,318
20151201|2015-10-05 10:00,5,8.19,8.19,8.18,8.18,142
20151201|2015-10-05 10:30,5,8.19,8.21,8.19,8.21,448
20151201|2015-10-05 11:00,5,8.2,8.2,8.2,8.2,4
20151201|2015-10-06 01:00,6,8.21,8.22,8.21,8.22,18
20151201|2015-10-06 01:30,6,8.21,8.21,8.18,8.18,47
20151201|2015-10-06 02:00,6,8.17,8.18,8.15,8.18,1382
20151201|2015-10-06 02:30,6,8.18,8.19,8.18,8.19,426
20151201|2015-10-06 03:00,6,8.19,8.19,8.19,8.19,357
20151201|2015-10-06 03:30,6,8.18,8.2,8.16,8.17,327
20151201|2015-10-06 04:00,6,8.18,8.2,8.18,8.2,333
20151201|2015-10-06 04:30,6,8.2,8.2,8.16,8.16,338
20151201|2015-10-06 05:00,6,8.18,8.18,8.17,8.17,23
20151201|2015-10-06 05:30,6,8.16,8.17,8.16,8.16,81
20151201|2015-10-06 06:00,6,8.17,8.17,8.17,8.17,10
20151201|2015-10-06 06:30,6,8.17,8.18,8.17,8.17,198
20151201|2015-10-06 07:00,6,8.17,8.19,8.17,8.19,420
20151201|2015-10-06 07:30,6,8.19,8.2,8.19,8.2,561
20151201|2015-10-06 08:00,6,8.19,8.2,8.19,8.2,167
20151201|2015-10-06 08:30,6,8.19,8.2,8.19,8.2,70
20151201|2015-10-06 09:00,6,8.2,8.2,8.2,8.2,55
20151201|2015-10-06 09:30,6,8.2,8.22,8.2,8.22,1446
20151201|2015-10-06 10:00,6,8.22,8.22,8.2,8.22,487
20151201|2015-10-06 10:30,6,8.21,8.22,8.2,8.21,354
20151201|2015-10-07 01:00,7,8.23,8.27,8.23,8.24,156
20151201|2015-10-07 01:30,7,8.24,8.26,8.23,8.23,294
20151201|2015-10-07 02:00,7,8.24,8.24,8.22,8.22,85
20151201|2015-10-07 02:30,7,8.23,8.23,8.18,8.19,582
20151201|2015-10-07 03:00,7,8.19,8.23,8.19,8.23,973
20151201|2015-10-07 03:30,7,8.22,8.22,8.17,8.19,609
20151201|2015-10-07 04:00,7,8.18,8.21,8.18,8.2,801
20151201|2015-10-07 04:30,7,8.2,8.21,8.2,8.21,200
20151201|2015-10-07 05:00,7,8.21,8.22,8.21,8.22,125
20151201|2015-10-07 05:30,7,8.22,8.22,8.21,8.22,127
20151201|2015-10-07 06:00,7,8.21,8.22,8.2,8.22,191
20151201|2015-10-07 06:30,7,8.22,8.22,8.22,8.22,10
20151201|2015-10-07 07:00,7,8.22,8.22,8.21,8.22,57
20151201|2015-10-07 07:30,7,8.21,8.22,8.18,8.19,191
20151201|2015-10-07 08:00,7,8.19,8.2,8.13,8.15,1018
20151201|2015-10-07 08:30,7,8.16,8.18,8.15,8.18,485
20151201|2015-10-07 09:00,7,8.18,8.19,8.18,8.19,9
20151201|2015-10-07 09:30,7,8.19,8.19,8.17,8.18,88
20151201|2015-10-07 10:00,7,8.18,8.18,8.15,8.15,185
20151201|2015-10-07 10:30,7,8.15,8.15,8.06,8.13,3184
20151201|2015-10-08 01:00,8,8.13,8.14,8.12,8.14,32
20151201|2015-10-08 01:30,8,8.14,8.16,8.14,8.15,75
20151201|2015-10-08 02:00,8,8.15,8.16,8.12,8.14,190
20151201|2015-10-08 02:30,8,8.14,8.15,8.14,8.15,266
20151201|2015-10-08 03:00,8,8.14,8.14,8.12,8.13,553
20151201|2015-10-08 03:30,8,8.13,8.14,8.12,8.13,867
20151201|2015-10-08 04:00,8,8.13,8.15,8.13,8.15,697
20151201|2015-10-08 04:30,8,8.15,8.15,8.15,8.15,91
20151201|2015-10-08 05:00,8,8.14,8.15,8.14,8.14,109
20151201|2015-10-08 05:30,8,8.14,8.14,8.14,8.14,29
20151201|2015-10-08 06:00,8,8.14,8.14,8.14,8.14,35
20151201|2015-10-08 06:30,8,8.14,8.14,8.12,8.12,67
20151201|2015-10-08 07:30,8,8.13,8.14,8.12,8.12,454
20151201|2015-10-08 08:00,8,8.14,8.14,8.13,8.13,77
20151201|2015-10-08 08:30,8,8.14,8.15,8.14,8.15,832
20151201|2015-10-08 09:00,8,8.15,8.16,8.15,8.15,255
20151201|2015-10-08 09:30,8,8.15,8.15,8.15,8.15,275
20151201|2015-10-08 10:00,8,8.15,8.16,8.15,8.16,279
20151201|2015-10-08 10:30,8,8.16,8.16,8.12,8.12,640
20151201|2015-10-09 01:00,9,8.17,8.17,8.14,8.14,105
20151201|2015-10-09 01:30,9,8.14,8.17,8.14,8.16,219
20151201|2015-10-09 02:00,9,8.15,8.15,8.15,8.15,92
20151201|2015-10-09 02:30,9,8.15,8.15,8.15,8.15,15
20151201|2015-10-09 03:00,9,8.15,8.16,8.13,8.15,630
20151201|2015-10-09 03:30,9,8.15,8.16,8.14,8.15,757
20151201|2015-10-09 04:00,9,8.15,8.21,8.15,8.2,1604
20151201|2015-10-09 04:30,9,8.21,8.22,8.2,8.21,278
20151201|2015-10-09 05:00,9,8.22,8.32,8.22,8.27,3074
20151201|2015-10-09 05:30,9,8.27,8.31,8.27,8.28,1305
20151201|2015-10-09 06:00,9,8.29,8.31,8.29,8.3,296
20151201|2015-10-09 06:30,9,8.3,8.32,8.29,8.29,460
20151201|2015-10-09 07:00,9,8.3,8.31,8.29,8.3,177
20151201|2015-10-09 07:30,9,8.31,8.31,8.3,8.31,297
20151201|2015-10-09 08:00,9,8.3,8.3,8.28,8.29,84
20151201|2015-10-09 08:30,9,8.28,8.28,8.25,8.27,582
20151201|2015-10-09 09:00,9,8.27,8.27,8.26,8.27,36
20151201|2015-10-09 09:30,9,8.27,8.28,8.26,8.28,650
20151201|2015-10-09 10:00,9,8.29,8.38,8.29,8.35,1421
20151201|2015-10-09 10:30,9,8.35,8.37,8.33,8.37,526
20151201|2015-10-12 01:00,12,8.37,8.37,8.28,8.3,247
20151201|2015-10-12 01:30,12,8.3,8.31,8.3,8.3,217
20151201|2015-10-12 02:00,12,8.31,8.32,8.3,8.32,149
20151201|2015-10-12 02:30,12,8.32,8.32,8.31,8.32,61
20151201|2015-10-12 03:00,12,8.32,8.33,8.3,8.3,518
20151201|2015-10-12 03:30,12,8.31,8.31,8.29,8.31,1757
20151201|2015-10-12 04:00,12,8.32,8.33,8.29,8.32,737
20151201|2015-10-12 04:30,12,8.31,8.38,8.31,8.36,1026
20151201|2015-10-12 05:00,12,8.36,8.43,8.36,8.39,2408
20151201|2015-10-12 05:30,12,8.39,8.39,8.37,8.37,145
20151201|2015-10-12 06:00,12,8.38,8.38,8.38,8.38,81
20151201|2015-10-12 06:30,12,8.38,8.39,8.38,8.39,167
20151201|2015-10-12 07:00,12,8.39,8.39,8.36,8.37,753
20151201|2015-10-12 07:30,12,8.36,8.37,8.36,8.36,12
20151201|2015-10-12 08:00,12,8.36,8.36,8.33,8.35,284
20151201|2015-10-12 08:30,12,8.34,8.36,8.32,8.33,234
20151201|2015-10-12 09:00,12,8.34,8.37,8.34,8.35,317
20151201|2015-10-12 09:30,12,8.35,8.36,8.34,8.35,235
20151201|2015-10-12 10:00,12,8.34,8.34,8.3,8.32,505
20151201|2015-10-12 10:30,12,8.33,8.33,8.3,8.3,678
20151201|2015-10-13 01:00,13,8.32,8.32,8.3,8.31,54
20151201|2015-10-13 01:30,13,8.31,8.33,8.3,8.3,637
20151201|2015-10-13 02:00,13,8.3,8.31,8.3,8.31,238
20151201|2015-10-13 02:30,13,8.31,8.34,8.31,8.34,1001
20151201|2015-10-13 03:00,13,8.34,8.35,8.32,8.33,405
20151201|2015-10-13 03:30,13,8.33,8.34,8.31,8.32,243
20151201|2015-10-13 04:00,13,8.33,8.36,8.33,8.35,942
20151201|2015-10-13 04:30,13,8.35,8.35,8.31,8.31,633
20151201|2015-10-13 05:00,13,8.31,8.32,8.31,8.32,27
20151201|2015-10-13 05:30,13,8.32,8.32,8.31,8.32,203
20151201|2015-10-13 06:00,13,8.31,8.33,8.3,8.32,100
20151201|2015-10-13 06:30,13,8.33,8.36,8.33,8.36,438
20151201|2015-10-13 07:00,13,8.35,8.35,8.32,8.34,85
20151201|2015-10-13 07:30,13,8.34,8.35,8.34,8.34,40
20151201|2015-10-13 08:00,13,8.35,8.35,8.32,8.32,157
20151201|2015-10-13 08:30,13,8.33,8.34,8.33,8.33,108
20151201|2015-10-13 09:00,13,8.34,8.34,8.33,8.34,98
20151201|2015-10-13 09:30,13,8.34,8.34,8.32,8.34,233
20151201|2015-10-13 10:00,13,8.35,8.35,8.34,8.35,359
20151201|2015-10-13 10:30,13,8.36,8.36,8.33,8.33,357
20151201|2015-10-14 01:00,14,8.34,8.34,8.34,8.34,6
20151201|2015-10-14 01:30,14,8.34,8.34,8.31,8.33,113
20151201|2015-10-14 02:00,14,8.34,8.35,8.33,8.34,216
20151201|2015-10-14 02:30,14,8.34,8.35,8.33,8.33,101
20151201|2015-10-14 03:00,14,8.34,8.34,8.3,8.32,541
20151201|2015-10-14 03:30,14,8.31,8.34,8.31,8.34,1195
20151201|2015-10-14 04:00,14,8.33,8.37,8.33,8.37,1887
20151201|2015-10-14 04:30,14,8.37,8.37,8.36,8.37,272
20151201|2015-10-14 05:00,14,8.36,8.36,8.35,8.36,73
20151201|2015-10-14 05:30,14,8.36,8.36,8.36,8.36,111
20151201|2015-10-14 06:00,14,8.37,8.37,8.35,8.35,316
20151201|2015-10-14 06:30,14,8.36,8.36,8.36,8.36,58
20151201|2015-10-14 07:00,14,8.37,8.37,8.37,8.37,30
20151201|2015-10-14 07:30,14,8.37,8.4,8.37,8.39,984
20151201|2015-10-14 08:00,14,8.38,8.4,8.37,8.4,677
20151201|2015-10-14 08:30,14,8.39,8.4,8.38,8.38,64
20151201|2015-10-14 09:00,14,8.38,8.47,8.38,8.46,2458
20151201|2015-10-14 09:30,14,8.46,8.47,8.42,8.44,611
20151201|2015-10-14 10:00,14,8.44,8.44,8.41,8.41,235
20151201|2015-10-14 10:30,14,8.42,8.46,8.42,8.45,634
20151201|2015-10-15 01:00,15,8.47,8.49,8.41,8.47,462
20151201|2015-10-15 01:30,15,8.47,8.49,8.47,8.48,1135
20151201|2015-10-15 02:00,15,8.48,8.51,8.47,8.48,1473
20151201|2015-10-15 02:30,15,8.48,8.48,8.46,8.46,215
20151201|2015-10-15 03:00,15,8.47,8.47,8.44,8.44,332
20151201|2015-10-15 03:30,15,8.45,8.46,8.44,8.45,287
20151201|2015-10-15 04:00,15,8.46,8.51,8.46,8.5,1308
20151201|2015-10-15 04:30,15,8.49,8.5,8.49,8.49,114
20151201|2015-10-15 05:00,15,8.49,8.49,8.49,8.49,19
20151201|2015-10-15 05:30,15,8.49,8.49,8.48,8.48,67
20151201|2015-10-15 06:00,15,8.48,8.49,8.47,8.49,143
20151201|2015-10-15 06:30,15,8.48,8.48,8.48,8.48,9
20151201|2015-10-15 07:00,15,8.48,8.48,8.48,8.48,19
20151201|2015-10-15 07:30,15,8.47,8.47,8.44,8.44,585
20151201|2015-10-15 08:00,15,8.44,8.44,8.42,8.42,718
20151201|2015-10-15 08:30,15,8.43,8.44,8.43,8.44,224
20151201|2015-10-15 09:00,15,8.44,8.44,8.43,8.44,227
20151201|2015-10-15 09:30,15,8.44,8.47,8.43,8.45,490
20151201|2015-10-15 10:00,15,8.45,8.45,8.42,8.42,697
20151201|2015-10-15 10:30,15,8.43,8.44,8.42,8.44,311
20151201|2015-10-16 01:00,16,8.41,8.41,8.41,8.41,1
20151201|2015-10-16 01:30,16,8.43,8.43,8.42,8.42,34
20151201|2015-10-16 02:00,16,8.42,8.42,8.36,8.38,1436
20151201|2015-10-16 02:30,16,8.37,8.39,8.36,8.38,737
20151201|2015-10-16 03:00,16,8.4,8.4,8.39,8.4,174
20151201|2015-10-16 03:30,16,8.41,8.41,8.37,8.38,336
20151201|2015-10-16 04:00,16,8.38,8.41,8.38,8.4,457
20151201|2015-10-16 04:30,16,8.4,8.41,8.39,8.41,53
20151201|2015-10-16 05:00,16,8.41,8.41,8.36,8.36,765
20151201|2015-10-16 05:30,16,8.37,8.37,8.35,8.36,224
20151201|2015-10-16 06:00,16,8.37,8.37,8.36,8.37,77
20151201|2015-10-16 06:30,16,8.36,8.38,8.36,8.37,176
20151201|2015-10-16 07:00,16,8.38,8.38,8.37,8.38,31
20151201|2015-10-16 07:30,16,8.38,8.45,8.38,8.43,506
20151201|2015-10-16 08:00,16,8.43,8.43,8.42,8.42,2
20151201|2015-10-16 08:30,16,8.43,8.43,8.41,8.41,73
20151201|2015-10-16 09:00,16,8.41,8.41,8.39,8.39,240
20151201|2015-10-16 09:30,16,8.39,8.4,8.38,8.4,199
20151201|2015-10-16 10:00,16,8.38,8.4,8.38,8.39,35
20151201|2015-10-16 10:30,16,8.39,8.4,8.38,8.4,128
20151201|2015-10-19 01:00,19,8.39,8.39,8.39,8.39,2
20151201|2015-10-19 01:30,19,8.42,8.44,8.41,8.43,88
20151201|2015-10-19 02:00,19,8.43,8.43,8.42,8.42,113
20151201|2015-10-19 02:30,19,8.42,8.42,8.41,8.41,23
20151201|2015-10-19 03:00,19,8.41,8.41,8.38,8.4,362
20151201|2015-10-19 03:30,19,8.4,8.4,8.37,8.39,1076
20151201|2015-10-19 04:00,19,8.39,8.39,8.36,8.37,361
20151201|2015-10-19 04:30,19,8.38,8.39,8.37,8.37,91
20151201|2015-10-19 05:00,19,8.38,8.38,8.37,8.38,103
20151201|2015-10-19 06:00,19,8.38,8.38,8.38,8.38,40
20151201|2015-10-19 06:30,19,8.39,8.4,8.37,8.38,382
20151201|2015-10-19 07:00,19,8.37,8.39,8.37,8.37,82
20151201|2015-10-19 08:00,19,8.39,8.39,8.37,8.38,34
20151201|2015-10-19 08:30,19,8.37,8.39,8.37,8.39,128
20151201|2015-10-19 09:00,19,8.38,8.38,8.33,8.34,1114
20151201|2015-10-19 09:30,19,8.34,8.35,8.34,8.34,257
20151201|2015-10-19 10:00,19,8.35,8.37,8.35,8.36,23
20151201|2015-10-19 10:30,19,8.35,8.37,8.35,8.35,192
20151201|2015-10-20 01:00,20,8.34,8.34,8.33,8.33,85
20151201|2015-10-20 01:30,20,8.33,8.35,8.32,8.35,158
20151201|2015-10-20 02:00,20,8.34,8.35,8.33,8.34,71
20151201|2015-10-20 02:30,20,8.34,8.34,8.32,8.32,350
20151201|2015-10-20 03:00,20,8.33,8.34,8.32,8.33,59
20151201|2015-10-20 03:30,20,8.33,8.35,8.33,8.34,950
20151201|2015-10-20 04:00,20,8.35,8.4,8.35,8.4,1550
20151201|2015-10-20 04:30,20,8.4,8.4,8.38,8.4,281
20151201|2015-10-20 05:00,20,8.4,8.44,8.4,8.4,905
20151201|2015-10-20 05:30,20,8.41,8.43,8.41,8.43,41
20151201|2015-10-20 06:00,20,8.42,8.42,8.41,8.42,311
20151201|2015-10-20 06:30,20,8.42,8.42,8.42,8.42,54
20151201|2015-10-20 07:00,20,8.43,8.47,8.43,8.45,1266
20151201|2015-10-20 07:30,20,8.45,8.45,8.44,8.45,439
20151201|2015-10-20 08:00,20,8.45,8.45,8.43,8.43,452
20151201|2015-10-20 08:30,20,8.44,8.44,8.43,8.44,1325
20151201|2015-10-20 09:00,20,8.45,8.46,8.44,8.45,264
20151201|2015-10-20 09:30,20,8.44,8.45,8.44,8.45,137
20151201|2015-10-20 10:00,20,8.44,8.47,8.44,8.46,160
20151201|2015-10-20 10:30,20,8.45,8.48,8.45,8.48,233
20151201|2015-10-21 01:00,21,8.48,8.51,8.47,8.5,320
20151201|2015-10-21 01:30,21,8.49,8.49,8.47,8.47,731
20151201|2015-10-21 02:00,21,8.46,8.47,8.45,8.47,173
20151201|2015-10-21 02:30,21,8.48,8.49,8.47,8.48,168
20151201|2015-10-21 03:00,21,8.49,8.54,8.49,8.51,2012
20151201|2015-10-21 03:30,21,8.52,8.52,8.5,8.52,252
20151201|2015-10-21 04:00,21,8.52,8.53,8.49,8.49,386
20151201|2015-10-21 04:30,21,8.5,8.5,8.47,8.48,265
20151201|2015-10-21 05:00,21,8.47,8.49,8.47,8.49,51
20151201|2015-10-21 05:30,21,8.49,8.5,8.47,8.47,246
20151201|2015-10-21 06:00,21,8.5,8.5,8.47,8.48,454
20151201|2015-10-21 06:30,21,8.48,8.5,8.48,8.49,220
20151201|2015-10-21 07:00,21,8.48,8.48,8.48,8.48,54
20151201|2015-10-21 07:30,21,8.48,8.49,8.48,8.49,76
20151201|2015-10-21 08:00,21,8.47,8.47,8.46,8.47,109
20151201|2015-10-21 08:30,21,8.47,8.47,8.45,8.46,514
20151201|2015-10-21 09:00,21,8.45,8.45,8.44,8.45,492
20151201|2015-10-21 09:30,21,8.46,8.46,8.44,8.46,138
20151201|2015-10-21 10:00,21,8.45,8.45,8.45,8.45,51
20151201|2015-10-21 10:30,21,8.44,8.45,8.44,8.44,533
20151201|2015-10-22 01:00,22,8.43,8.44,8.43,8.44,25
20151201|2015-10-22 01:30,22,8.44,8.45,8.44,8.44,149
20151201|2015-10-22 02:00,22,8.45,8.45,8.43,8.43,682
20151201|2015-10-22 02:30,22,8.43,8.44,8.42,8.44,685
20151201|2015-10-22 03:00,22,8.44,8.45,8.44,8.45,518
20151201|2015-10-22 03:30,22,8.45,8.46,8.44,8.44,891
20151201|2015-10-22 04:00,22,8.44,8.48,8.44,8.45,784
20151201|2015-10-22 04:30,22,8.46,8.46,8.45,8.46,71
20151201|2015-10-22 05:00,22,8.45,8.46,8.44,8.45,213
20151201|2015-10-22 05:30,22,8.45,8.45,8.45,8.45,44
20151201|2015-10-22 06:00,22,8.45,8.46,8.45,8.46,21
20151201|2015-10-22 06:30,22,8.46,8.48,8.46,8.46,658
20151201|2015-10-22 07:00,22,8.46,8.46,8.45,8.45,27
20151201|2015-10-22 07:30,22,8.45,8.46,8.43,8.43,309
20151201|2015-10-22 08:00,22,8.43,8.45,8.43,8.43,432
20151201|2015-10-22 08:30,22,8.44,8.48,8.43,8.47,541
20151201|2015-10-22 09:00,22,8.46,8.46,8.45,8.45,40
20151201|2015-10-22 09:30,22,8.46,8.46,8.46,8.46,33
20151201|2015-10-22 10:00,22,8.47,8.47,8.45,8.47,55
20151201|2015-10-22 10:30,22,8.47,8.48,8.45,8.48,368
20151201|2015-10-23 01:00,23,8.47,8.5,8.47,8.5,50
20151201|2015-10-23 01:30,23,8.5,8.53,8.49,8.53,588
20151201|2015-10-23 02:00,23,8.53,8.53,8.52,8.52,100
20151201|2015-10-23 02:30,23,8.52,8.52,8.5,8.51,70
20151201|2015-10-23 03:00,23,8.51,8.51,8.5,8.5,206
20151201|2015-10-23 03:30,23,8.5,8.51,8.49,8.51,1543
20151201|2015-10-23 04:00,23,8.52,8.59,8.52,8.56,3376
20151201|2015-10-23 04:30,23,8.57,8.58,8.57,8.58,216
20151201|2015-10-23 05:00,23,8.57,8.57,8.57,8.57,73
20151201|2015-10-23 05:30,23,8.57,8.57,8.57,8.57,46
20151201|2015-10-23 06:00,23,8.56,8.58,8.56,8.57,148
20151201|2015-10-23 06:30,23,8.58,8.58,8.56,8.56,424
20151201|2015-10-23 07:00,23,8.57,8.58,8.57,8.58,60
20151201|2015-10-23 07:30,23,8.57,8.57,8.57,8.57,295
20151201|2015-10-23 08:00,23,8.58,8.58,8.56,8.56,257
20151201|2015-10-23 08:30,23,8.57,8.57,8.56,8.56,246
20151201|2015-10-23 09:00,23,8.57,8.57,8.57,8.57,37
20151201|2015-10-23 09:30,23,8.58,8.58,8.57,8.58,183
20151201|2015-10-23 10:00,23,8.57,8.59,8.57,8.59,367
20151201|2015-10-23 10:30,23,8.59,8.63,8.58,8.63,1258
20151201|2015-10-26 02:00,26,8.63,8.64,8.6,8.62,336
20151201|2015-10-26 02:30,26,8.62,8.63,8.61,8.63,247
20151201|2015-10-26 03:00,26,8.62,8.63,8.62,8.62,84
20151201|2015-10-26 03:30,26,8.61,8.61,8.59,8.6,245
20151201|2015-10-26 04:00,26,8.6,8.62,8.6,8.62,80
20151201|2015-10-26 04:30,26,8.61,8.61,8.6,8.61,308
20151201|2015-10-26 05:00,26,8.6,8.6,8.55,8.56,1087
20151201|2015-10-26 05:30,26,8.55,8.57,8.55,8.57,267
20151201|2015-10-26 06:00,26,8.57,8.58,8.57,8.58,35
20151201|2015-10-26 06:30,26,8.57,8.58,8.57,8.58,35
20151201|2015-10-26 07:00,26,8.58,8.6,8.58,8.59,370
20151201|2015-10-26 07:30,26,8.59,8.6,8.58,8.58,187
20151201|2015-10-26 08:00,26,8.58,8.59,8.56,8.57,383
20151201|2015-10-26 08:30,26,8.56,8.57,8.56,8.57,173
20151201|2015-10-26 09:00,26,8.57,8.57,8.57,8.57,55
20151201|2015-10-26 09:30,26,8.57,8.57,8.55,8.56,375
20151201|2015-10-26 10:00,26,8.56,8.59,8.56,8.59,256
20151201|2015-10-26 10:30,26,8.59,8.63,8.59,8.6,463
20151201|2015-10-26 11:00,26,8.63,8.67,8.63,8.66,1444
20151201|2015-10-26 11:30,26,8.65,8.67,8.64,8.66,371
20151201|2015-10-27 02:00,27,8.68,8.69,8.66,8.67,673
20151201|2015-10-27 02:30,27,8.69,8.7,8.64,8.65,656
20151201|2015-10-27 03:00,27,8.66,8.66,8.65,8.65,142
20151201|2015-10-27 03:30,27,8.65,8.66,8.62,8.63,949
20151201|2015-10-27 04:00,27,8.63,8.64,8.62,8.64,507
20151201|2015-10-27 04:30,27,8.64,8.64,8.62,8.62,1516
20151201|2015-10-27 05:00,27,8.62,8.66,8.59,8.63,1487
20151201|2015-10-27 05:30,27,8.61,8.61,8.61,8.61,38
20151201|2015-10-27 06:00,27,8.62,8.63,8.61,8.61,102
20151201|2015-10-27 06:30,27,8.62,8.62,8.6,8.6,117
20151201|2015-10-27 07:00,27,8.61,8.63,8.61,8.63,37
20151201|2015-10-27 07:30,27,8.63,8.64,8.63,8.64,100
20151201|2015-10-27 08:00,27,8.63,8.63,8.62,8.63,114
20151201|2015-10-27 08:30,27,8.62,8.62,8.6,8.62,332
20151201|2015-10-27 09:00,27,8.63,8.63,8.62,8.62,64
20151201|2015-10-27 09:30,27,8.61,8.61,8.55,8.57,1128
20151201|2015-10-27 10:00,27,8.58,8.6,8.57,8.57,108
20151201|2015-10-27 10:30,27,8.58,8.6,8.58,8.58,60
20151201|2015-10-27 11:00,27,8.59,8.62,8.59,8.61,174
20151201|2015-10-27 11:30,27,8.6,8.62,8.59,8.62,268
20151201|2015-10-28 02:00,28,8.63,8.63,8.63,8.63,1
20151201|2015-10-28 02:30,28,8.63,8.63,8.57,8.58,261
20151201|2015-10-28 03:00,28,8.58,8.58,8.53,8.55,1027
20151201|2015-10-28 03:30,28,8.55,8.57,8.55,8.56,289
20151201|2015-10-28 04:00,28,8.56,8.57,8.56,8.57,64
20151201|2015-10-28 04:30,28,8.56,8.58,8.56,8.57,427
20151201|2015-10-28 05:00,28,8.58,8.58,8.55,8.57,898
20151201|2015-10-28 05:30,28,8.56,8.57,8.54,8.54,294
20151201|2015-10-28 06:00,28,8.54,8.55,8.53,8.54,455
20151201|2015-10-28 06:30,28,8.55,8.57,8.55,8.56,206
20151201|2015-10-28 07:00,28,8.57,8.58,8.56,8.56,42
20151201|2015-10-28 07:30,28,8.56,8.57,8.56,8.57,107
20151201|2015-10-28 08:00,28,8.57,8.57,8.57,8.57,33
20151201|2015-10-28 08:30,28,8.57,8.57,8.57,8.57,10
20151201|2015-10-28 09:00,28,8.57,8.57,8.56,8.57,136
20151201|2015-10-28 09:30,28,8.56,8.57,8.56,8.57,140
20151201|2015-10-28 10:00,28,8.57,8.61,8.57,8.59,398
20151201|2015-10-28 10:30,28,8.59,8.59,8.56,8.56,132
20151201|2015-10-28 11:00,28,8.56,8.59,8.56,8.58,37
20151201|2015-10-28 11:30,28,8.57,8.59,8.56,8.59,680
20151201|2015-10-29 02:00,29,8.59,8.59,8.55,8.57,78
20151201|2015-10-29 02:30,29,8.57,8.57,8.56,8.56,236
20151201|2015-10-29 03:00,29,8.56,8.61,8.56,8.61,440
20151201|2015-10-29 03:30,29,8.61,8.63,8.6,8.61,156
20151201|2015-10-29 04:00,29,8.61,8.64,8.6,8.63,599
20151201|2015-10-29 04:30,29,8.63,8.64,8.62,8.63,528
20151201|2015-10-29 05:00,29,8.63,8.63,8.61,8.62,768
20151201|2015-10-29 05:30,29,8.61,8.62,8.61,8.62,130
20151201|2015-10-29 06:00,29,8.62,8.63,8.62,8.62,159
20151201|2015-10-29 06:30,29,8.63,8.63,8.61,8.61,36
20151201|2015-10-29 07:00,29,8.62,8.62,8.61,8.62,57
20151201|2015-10-29 07:30,29,8.62,8.62,8.61,8.61,194
20151201|2015-10-29 08:00,29,8.62,8.63,8.61,8.63,166
20151201|2015-10-29 08:30,29,8.63,8.66,8.62,8.65,217
20151201|2015-10-29 09:00,29,8.66,8.71,8.65,8.71,1920
20151201|2015-10-29 09:30,29,8.7,8.7,8.65,8.65,290
20151201|2015-10-29 10:00,29,8.65,8.68,8.65,8.67,100
20151201|2015-10-29 10:30,29,8.66,8.68,8.66,8.68,247
20151201|2015-10-29 11:00,29,8.68,8.68,8.67,8.68,21
20151201|2015-10-29 11:30,29,8.67,8.68,8.65,8.67,735
20151201|2015-10-30 02:00,30,8.67,8.67,8.64,8.67,110
20151201|2015-10-30 02:30,30,8.67,8.68,8.65,8.66,331
20151201|2015-10-30 03:00,30,8.66,8.66,8.64,8.64,230
20151201|2015-10-30 03:30,30,8.65,8.65,8.64,8.65,140
20151201|2015-10-30 04:00,30,8.65,8.65,8.63,8.63,140
20151201|2015-10-30 04:30,30,8.63,8.64,8.6,8.61,739
20151201|2015-10-30 05:00,30,8.62,8.63,8.62,8.63,298
20151201|2015-10-30 05:30,30,8.63,8.63,8.63,8.63,128
20151201|2015-10-30 06:00,30,8.63,8.63,8.62,8.63,196
20151201|2015-10-30 06:30,30,8.63,8.65,8.63,8.64,112
20151201|2015-10-30 07:00,30,8.64,8.64,8.63,8.64,160
20151201|2015-10-30 07:30,30,8.64,8.66,8.64,8.66,477
20151201|2015-10-30 08:00,30,8.66,8.68,8.65,8.68,603
20151201|2015-10-30 08:30,30,8.68,8.69,8.66,8.66,272
20151201|2015-10-30 09:00,30,8.66,8.68,8.66,8.67,144
20151201|2015-10-30 09:30,30,8.66,8.69,8.66,8.69,471
20151201|2015-10-30 10:00,30,8.7,8.7,8.67,8.67,25
20151201|2015-10-30 10:30,30,8.66,8.68,8.66,8.66,62
20151201|2015-10-30 11:00,30,8.66,8.66,8.64,8.66,112
20151201|2015-10-30 11:30,30,8.65,8.68,8.63,8.64,682
20151201|2015-11-02 01:00,2,8.65,8.65,8.59,8.6,198
20151201|2015-11-02 01:30,2,8.61,8.61,8.58,8.59,186
20151201|2015-11-02 02:00,2,8.58,8.58,8.52,8.56,950
20151201|2015-11-02 02:30,2,8.56,8.58,8.55,8.57,618
20151201|2015-11-02 03:00,2,8.57,8.58,8.56,8.58,243
20151201|2015-11-02 03:30,2,8.58,8.58,8.56,8.56,653
20151201|2015-11-02 04:00,2,8.56,8.59,8.56,8.58,449
20151201|2015-11-02 04:30,2,8.58,8.58,8.57,8.57,211
20151201|2015-11-02 05:00,2,8.57,8.58,8.56,8.58,154
20151201|2015-11-02 05:30,2,8.59,8.6,8.58,8.58,347
20151201|2015-11-02 06:00,2,8.59,8.59,8.59,8.59,330
20151201|2015-11-02 06:30,2,8.59,8.6,8.59,8.59,112
20151201|2015-11-02 07:00,2,8.6,8.6,8.6,8.6,539
20151201|2015-11-02 07:30,2,8.6,8.61,8.6,8.61,35
20151201|2015-11-02 08:00,2,8.61,8.61,8.6,8.6,57
20151201|2015-11-02 08:30,2,8.59,8.61,8.59,8.61,230
20151201|2015-11-02 09:00,2,8.6,8.61,8.6,8.6,272
20151201|2015-11-02 09:30,2,8.6,8.61,8.59,8.6,367
20151201|2015-11-02 10:00,2,8.61,8.61,8.59,8.59,325
20151201|2015-11-02 10:30,2,8.59,8.61,8.58,8.61,637
20151201|2015-11-03 01:00,3,8.57,8.58,8.55,8.58,354
20151201|2015-11-03 01:30,3,8.58,8.6,8.57,8.59,653
20151201|2015-11-03 02:00,3,8.59,8.61,8.59,8.59,696
20151201|2015-11-03 02:30,3,8.59,8.61,8.59,8.6,241
20151201|2015-11-03 03:00,3,8.61,8.61,8.59,8.59,61
20151201|2015-11-03 03:30,3,8.6,8.6,8.59,8.59,595
20151201|2015-11-03 04:00,3,8.6,8.6,8.56,8.57,762
20151201|2015-11-03 04:30,3,8.57,8.57,8.52,8.53,1585
20151201|2015-11-03 05:00,3,8.53,8.55,8.53,8.55,335
20151201|2015-11-03 05:30,3,8.55,8.55,8.47,8.49,3008
20151201|2015-11-03 06:00,3,8.48,8.49,8.45,8.45,1685
20151201|2015-11-03 06:30,3,8.44,8.44,8.39,8.44,2840
20151201|2015-11-03 07:00,3,8.44,8.44,8.42,8.43,464
20151201|2015-11-03 07:30,3,8.44,8.46,8.43,8.45,575
20151201|2015-11-03 08:00,3,8.45,8.47,8.44,8.44,284
20151201|2015-11-03 08:30,3,8.45,8.46,8.45,8.45,163
20151201|2015-11-03 09:00,3,8.45,8.49,8.45,8.49,248
20151201|2015-11-03 09:30,3,8.49,8.49,8.46,8.46,144
20151201|2015-11-03 10:00,3,8.46,8.48,8.45,8.45,235
20151201|2015-11-03 10:30,3,8.44,8.47,8.43,8.46,867
20151201|2015-11-04 01:00,4,8.48,8.48,8.43,8.43,56
20151201|2015-11-04 01:30,4,8.45,8.46,8.45,8.45,59
20151201|2015-11-04 02:00,4,8.45,8.48,8.45,8.47,318
20151201|2015-11-04 02:30,4,8.47,8.5,8.47,8.49,581
20151201|2015-11-04 03:00,4,8.49,8.5,8.47,8.47,203
20151201|2015-11-04 03:30,4,8.49,8.5,8.47,8.48,557
20151201|2015-11-04 04:00,4,8.48,8.48,8.44,8.44,917
20151201|2015-11-04 04:30,4,8.44,8.47,8.44,8.47,277
20151201|2015-11-04 05:00,4,8.47,8.47,8.46,8.47,30
20151201|2015-11-04 05:30,4,8.47,8.47,8.47,8.47,54
20151201|2015-11-04 06:00,4,8.47,8.49,8.46,8.49,112
20151201|2015-11-04 06:30,4,8.48,8.52,8.48,8.51,958
20151201|2015-11-04 07:00,4,8.51,8.51,8.49,8.5,316
20151201|2015-11-04 07:30,4,8.51,8.51,8.48,8.48,205
20151201|2015-11-04 08:00,4,8.48,8.49,8.48,8.49,104
20151201|2015-11-04 08:30,4,8.49,8.49,8.38,8.38,3152
20151201|2015-11-04 09:00,4,8.38,8.41,8.37,8.4,640
20151201|2015-11-04 09:30,4,8.42,8.42,8.39,8.4,95
20151201|2015-11-04 10:00,4,8.39,8.39,8.36,8.38,627
20151201|2015-11-04 10:30,4,8.38,8.4,8.37,8.39,491
20151201|2015-11-05 01:00,5,8.38,8.42,8.38,8.4,63
20151201|2015-11-05 01:30,5,8.4,8.41,8.39,8.41,25
20151201|2015-11-05 02:00,5,8.4,8.41,8.4,8.41,242
20151201|2015-11-05 02:30,5,8.41,8.43,8.41,8.42,121
20151201|2015-11-05 03:00,5,8.42,8.47,8.42,8.44,734
20151201|2015-11-05 03:30,5,8.44,8.44,8.41,8.44,887
20151201|2015-11-05 04:00,5,8.42,8.42,8.41,8.42,491
20151201|2015-11-05 04:30,5,8.43,8.47,8.43,8.46,387
20151201|2015-11-05 05:00,5,8.44,8.44,8.44,8.44,199
20151201|2015-11-05 05:30,5,8.44,8.44,8.44,8.44,27
20151201|2015-11-05 06:00,5,8.43,8.43,8.42,8.42,408
20151201|2015-11-05 06:30,5,8.42,8.44,8.42,8.44,69
20151201|2015-11-05 07:00,5,8.43,8.45,8.43,8.44,308
20151201|2015-11-05 07:30,5,8.44,8.45,8.43,8.45,202
20151201|2015-11-05 08:00,5,8.45,8.48,8.44,8.45,865
20151201|2015-11-05 08:30,5,8.45,8.46,8.43,8.43,339
20151201|2015-11-05 09:00,5,8.44,8.44,8.43,8.43,4
20151201|2015-11-05 09:30,5,8.44,8.44,8.44,8.44,89
20151201|2015-11-05 10:00,5,8.44,8.44,8.43,8.44,190
20151201|2015-11-05 10:30,5,8.45,8.47,8.45,8.46,487
20151201|2015-11-06 01:00,6,8.49,8.58,8.49,8.51,501
20151201|2015-11-06 01:30,6,8.51,8.51,8.48,8.48,79
20151201|2015-11-06 02:00,6,8.49,8.5,8.48,8.48,196
20151201|2015-11-06 02:30,6,8.48,8.5,8.46,8.5,578
20151201|2015-11-06 03:00,6,8.5,8.51,8.48,8.48,608
20151201|2015-11-06 03:30,6,8.49,8.49,8.47,8.48,372
20151201|2015-11-06 04:00,6,8.48,8.48,8.46,8.48,605
20151201|2015-11-06 04:30,6,8.48,8.48,8.46,8.46,101
20151201|2015-11-06 05:00,6,8.47,8.48,8.47,8.47,298
20151201|2015-11-06 05:30,6,8.47,8.47,8.46,8.46,31
20151201|2015-11-06 06:00,6,8.47,8.47,8.47,8.47,78
20151201|2015-11-06 06:30,6,8.47,8.48,8.47,8.48,163
20151201|2015-11-06 07:00,6,8.47,8.47,8.44,8.45,858
20151201|2015-11-06 07:30,6,8.44,8.44,8.38,8.4,1239
20151201|2015-11-06 08:00,6,8.4,8.41,8.4,8.41,66
20151201|2015-11-06 08:30,6,8.4,8.4,8.35,8.38,1199
20151201|2015-11-06 09:00,6,8.38,8.4,8.37,8.4,289
20151201|2015-11-06 09:30,6,8.39,8.39,8.38,8.39,139
20151201|2015-11-06 10:00,6,8.39,8.41,8.39,8.41,186
20151201|2015-11-06 10:30,6,8.38,8.42,8.37,8.42,346
20151201|2015-11-09 01:00,9,8.37,8.38,8.34,8.37,362
20151201|2015-11-09 01:30,9,8.38,8.38,8.38,8.38,94
20151201|2015-11-09 02:00,9,8.37,8.39,8.36,8.36,422
20151201|2015-11-09 02:30,9,8.37,8.37,8.34,8.36,165
20151201|2015-11-09 03:00,9,8.36,8.37,8.35,8.37,196
20151201|2015-11-09 03:30,9,8.37,8.37,8.34,8.36,376
20151201|2015-11-09 04:00,9,8.36,8.39,8.36,8.38,521
20151201|2015-11-09 04:30,9,8.38,8.38,8.37,8.38,492
20151201|2015-11-09 05:00,9,8.38,8.38,8.36,8.37,307
20151201|2015-11-09 05:30,9,8.36,8.37,8.35,8.36,90
20151201|2015-11-09 06:00,9,8.36,8.37,8.35,8.35,85
20151201|2015-11-09 06:30,9,8.35,8.37,8.35,8.36,130
20151201|2015-11-09 07:00,9,8.36,8.36,8.36,8.36,38
20151201|2015-11-09 07:30,9,8.37,8.38,8.37,8.37,486
20151201|2015-11-09 08:00,9,8.37,8.37,8.33,8.35,762
20151201|2015-11-09 08:30,9,8.35,8.36,8.35,8.35,286
20151201|2015-11-09 09:00,9,8.36,8.36,8.34,8.34,172
20151201|2015-11-09 09:30,9,8.35,8.35,8.32,8.34,285
20151201|2015-11-09 10:00,9,8.34,8.34,8.33,8.34,235
20151201|2015-11-09 10:30,9,8.34,8.34,8.31,8.32,1681
20151201|2015-11-10 01:00,10,8.32,8.32,8.31,8.32,70
20151201|2015-11-10 01:30,10,8.32,8.36,8.31,8.35,238
20151201|2015-11-10 02:00,10,8.36,8.36,8.33,8.35,246
20151201|2015-11-10 02:30,10,8.35,8.35,8.34,8.35,291
20151201|2015-11-10 03:00,10,8.35,8.35,8.32,8.33,340
20151201|2015-11-10 03:30,10,8.32,8.32,8.3,8.3,2908
20151201|2015-11-10 04:00,10,8.31,8.31,8.28,8.3,868
20151201|2015-11-10 04:30,10,8.29,8.32,8.29,8.32,229
20151201|2015-11-10 05:00,10,8.33,8.33,8.32,8.32,310
20151201|2015-11-10 05:30,10,8.32,8.35,8.32,8.34,912
20151201|2015-11-10 06:00,10,8.35,8.38,8.35,8.38,1183
20151201|2015-11-10 06:30,10,8.38,8.42,8.38,8.39,1151
20151201|2015-11-10 07:00,10,8.4,8.4,8.39,8.4,100
20151201|2015-11-10 07:30,10,8.41,8.42,8.39,8.39,777
20151201|2015-11-10 08:00,10,8.39,8.41,8.37,8.4,417
20151201|2015-11-10 08:30,10,8.4,8.4,8.38,8.38,37
20151201|2015-11-10 09:00,10,8.39,8.43,8.39,8.42,473
20151201|2015-11-10 09:30,10,8.42,8.42,8.38,8.41,348
20151201|2015-11-10 10:00,10,8.41,8.43,8.41,8.43,202
20151201|2015-11-10 10:30,10,8.43,8.45,8.42,8.44,980
20151201|2015-11-11 01:00,11,8.45,8.45,8.42,8.44,109
20151201|2015-11-11 01:30,11,8.45,8.51,8.45,8.46,1142
20151201|2015-11-11 02:00,11,8.48,8.49,8.48,8.48,40
20151201|2015-11-11 02:30,11,8.48,8.48,8.45,8.45,615
20151201|2015-11-11 03:00,11,8.46,8.47,8.46,8.46,30
20151201|2015-11-11 03:30,11,8.45,8.45,8.44,8.45,750
20151201|2015-11-11 04:00,11,8.45,8.46,8.41,8.43,805
20151201|2015-11-11 04:30,11,8.43,8.43,8.42,8.42,188
20151201|2015-11-11 05:00,11,8.42,8.43,8.42,8.43,37
20151201|2015-11-11 05:30,11,8.43,8.44,8.43,8.43,312
20151201|2015-11-11 06:00,11,8.43,8.45,8.39,8.42,1532
20151201|2015-11-11 06:30,11,8.41,8.42,8.38,8.38,1093
20151201|2015-11-11 07:00,11,8.38,8.41,8.37,8.41,634
20151201|2015-11-11 07:30,11,8.41,8.45,8.4,8.41,796
20151201|2015-11-11 08:00,11,8.41,8.43,8.4,8.43,109
20151201|2015-11-11 08:30,11,8.43,8.44,8.42,8.44,141
20151201|2015-11-11 09:00,11,8.44,8.45,8.43,8.45,170
20151201|2015-11-11 09:30,11,8.45,8.46,8.43,8.44,847
20151201|2015-11-11 10:00,11,8.44,8.45,8.42,8.43,345
20151201|2015-11-11 10:30,11,8.44,8.45,8.43,8.44,537
20151201|2015-11-12 01:00,12,8.44,8.44,8.44,8.44,18
20151201|2015-11-12 01:30,12,8.44,8.47,8.41,8.41,199
20151201|2015-11-12 02:00,12,8.41,8.42,8.36,8.37,732
20151201|2015-11-12 02:30,12,8.37,8.37,8.35,8.37,227
20151201|2015-11-12 03:00,12,8.37,8.38,8.35,8.37,375
20151201|2015-11-12 03:30,12,8.37,8.41,8.36,8.38,604
20151201|2015-11-12 04:00,12,8.38,8.42,8.38,8.41,1729
20151201|2015-11-12 04:30,12,8.41,8.42,8.4,8.41,412
20151201|2015-11-12 05:00,12,8.41,8.41,8.39,8.4,171
20151201|2015-11-12 05:30,12,8.4,8.41,8.4,8.41,241
20151201|2015-11-12 06:00,12,8.41,8.41,8.37,8.37,187
20151201|2015-11-12 06:30,12,8.37,8.37,8.33,8.33,1360
20151201|2015-11-12 07:00,12,8.34,8.34,8.34,8.34,398
20151201|2015-11-12 07:30,12,8.33,8.34,8.32,8.34,894
20151201|2015-11-12 08:00,12,8.34,8.34,8.32,8.34,182
20151201|2015-11-12 08:30,12,8.34,8.37,8.34,8.36,901
20151201|2015-11-12 09:00,12,8.36,8.38,8.35,8.35,320
20151201|2015-11-12 09:30,12,8.36,8.36,8.34,8.34,93
20151201|2015-11-12 10:00,12,8.36,8.4,8.36,8.39,547
20151201|2015-11-12 10:30,12,8.4,8.4,8.35,8.4,649
20151201|2015-11-13 01:00,13,8.42,8.42,8.34,8.38,111
20151201|2015-11-13 01:30,13,8.39,8.39,8.39,8.39,16
20151201|2015-11-13 02:00,13,8.39,8.39,8.38,8.38,16
20151201|2015-11-13 02:30,13,8.38,8.39,8.37,8.37,339
20151201|2015-11-13 03:00,13,8.36,8.37,8.36,8.36,301
20151201|2015-11-13 03:30,13,8.36,8.37,8.34,8.36,1701
20151201|2015-11-13 04:00,13,8.36,8.37,8.35,8.36,701
20151201|2015-11-13 04:30,13,8.36,8.36,8.35,8.36,131
20151201|2015-11-13 05:00,13,8.37,8.37,8.37,8.37,45
20151201|2015-11-13 05:30,13,8.36,8.36,8.35,8.36,26
20151201|2015-11-13 06:00,13,8.37,8.38,8.37,8.38,150
20151201|2015-11-13 07:00,13,8.37,8.37,8.36,8.36,49
20151201|2015-11-13 07:30,13,8.37,8.37,8.37,8.37,31
20151201|2015-11-13 08:00,13,8.37,8.37,8.37,8.37,55
20151201|2015-11-13 08:30,13,8.36,8.37,8.36,8.37,30
20151201|2015-11-13 09:00,13,8.37,8.41,8.37,8.41,407
20151201|2015-11-13 09:30,13,8.41,8.41,8.38,8.38,136
20151201|2015-11-13 10:00,13,8.38,8.4,8.38,8.4,49
20151201|2015-11-13 10:30,13,8.4,8.4,8.37,8.4,588
20151201|2015-11-16 01:00,16,8.4,8.41,8.4,8.4,178
20151201|2015-11-16 01:30,16,8.39,8.39,8.39,8.39,40
20151201|2015-11-16 02:00,16,8.39,8.4,8.39,8.4,2
20151201|2015-11-16 02:30,16,8.39,8.39,8.37,8.38,722
20151201|2015-11-16 03:00,16,8.38,8.43,8.37,8.41,902
20151201|2015-11-16 03:30,16,8.4,8.42,8.39,8.42,826
20151201|2015-11-16 04:00,16,8.43,8.48,8.43,8.46,2637
20151201|2015-11-16 04:30,16,8.46,8.49,8.46,8.48,430
20151201|2015-11-16 05:00,16,8.48,8.49,8.48,8.48,256
20151201|2015-11-16 05:30,16,8.48,8.48,8.47,8.47,39
20151201|2015-11-16 06:00,16,8.47,8.48,8.47,8.47,155
20151201|2015-11-16 06:30,16,8.47,8.47,8.47,8.47,37
20151201|2015-11-16 07:00,16,8.48,8.5,8.48,8.48,963
20151201|2015-11-16 07:30,16,8.48,8.48,8.46,8.46,151
20151201|2015-11-16 08:00,16,8.47,8.47,8.45,8.46,287
20151201|2015-11-16 08:30,16,8.45,8.46,8.44,8.46,431
20151201|2015-11-16 09:00,16,8.45,8.47,8.45,8.46,114
20151201|2015-11-16 09:30,16,8.47,8.48,8.47,8.48,275
20151201|2015-11-16 10:00,16,8.48,8.5,8.48,8.5,853
20151201|2015-11-16 10:30,16,8.5,8.54,8.5,8.53,1933
20151201|2015-11-17 01:00,17,8.51,8.55,8.5,8.52,243
20151201|2015-11-17 01:30,17,8.52,8.53,8.5,8.51,85
20151201|2015-11-17 02:00,17,8.5,8.52,8.5,8.51,145
20151201|2015-11-17 02:30,17,8.51,8.52,8.5,8.5,385
20151201|2015-11-17 03:00,17,8.5,8.5,8.48,8.48,301
20151201|2015-11-17 03:30,17,8.49,8.51,8.49,8.5,908
20151201|2015-11-17 04:00,17,8.5,8.52,8.5,8.51,600
20151201|2015-11-17 04:30,17,8.51,8.52,8.48,8.5,334
20151201|2015-11-17 05:00,17,8.5,8.5,8.48,8.48,20
20151201|2015-11-17 05:30,17,8.5,8.5,8.5,8.5,109
20151201|2015-11-17 06:00,17,8.5,8.5,8.5,8.5,243
20151201|2015-11-17 06:30,17,8.5,8.53,8.5,8.52,76
20151201|2015-11-17 07:00,17,8.51,8.52,8.51,8.51,159
20151201|2015-11-17 07:30,17,8.51,8.51,8.51,8.51,18
20151201|2015-11-17 08:00,17,8.5,8.5,8.5,8.5,421
20151201|2015-11-17 08:30,17,8.5,8.53,8.5,8.51,123
20151201|2015-11-17 09:00,17,8.52,8.55,8.51,8.54,745
20151201|2015-11-17 09:30,17,8.54,8.59,8.54,8.59,1759
20151201|2015-11-17 10:00,17,8.59,8.59,8.55,8.58,631
20151201|2015-11-17 10:30,17,8.58,8.62,8.58,8.61,1338
20151201|2015-11-18 01:00,18,8.6,8.64,8.59,8.6,175
20151201|2015-11-18 01:30,18,8.6,8.6,8.57,8.58,247
20151201|2015-11-18 02:00,18,8.57,8.59,8.57,8.58,411
20151201|2015-11-18 02:30,18,8.57,8.58,8.57,8.58,251
20151201|2015-11-18 03:00,18,8.58,8.63,8.57,8.61,1385
20151201|2015-11-18 03:30,18,8.62,8.62,8.51,8.54,1839
20151201|2015-11-18 04:00,18,8.54,8.55,8.54,8.55,747
20151201|2015-11-18 04:30,18,8.57,8.57,8.56,8.57,244
20151201|2015-11-18 05:00,18,8.57,8.57,8.57,8.57,15
20151201|2015-11-18 05:30,18,8.56,8.56,8.54,8.54,245
20151201|2015-11-18 06:00,18,8.54,8.56,8.54,8.56,86
20151201|2015-11-18 06:30,18,8.56,8.56,8.55,8.56,28
20151201|2015-11-18 07:00,18,8.56,8.56,8.54,8.55,361
20151201|2015-11-18 07:30,18,8.55,8.55,8.51,8.51,391
20151201|2015-11-18 08:00,18,8.52,8.54,8.52,8.53,380
20151201|2015-11-18 08:30,18,8.53,8.54,8.53,8.53,287
20151201|2015-11-18 09:00,18,8.53,8.56,8.53,8.56,458
20151201|2015-11-18 09:30,18,8.56,8.58,8.56,8.57,268
20151201|2015-11-18 10:00,18,8.58,8.58,8.55,8.55,262
20151201|2015-11-18 10:30,18,8.55,8.59,8.55,8.57,1054
20151201|2015-11-19 01:00,19,8.58,8.58,8.55,8.55,49
20151201|2015-11-19 01:30,19,8.57,8.58,8.56,8.56,155
20151201|2015-11-19 02:00,19,8.57,8.57,8.57,8.57,2
20151201|2015-11-19 02:30,19,8.58,8.59,8.58,8.59,516
20151201|2015-11-19 03:00,19,8.59,8.61,8.58,8.59,701
20151201|2015-11-19 03:30,19,8.58,8.58,8.57,8.58,1173
20151201|2015-11-19 04:00,19,8.58,8.59,8.58,8.59,214
20151201|2015-11-19 04:30,19,8.58,8.58,8.58,8.58,152
20151201|2015-11-19 05:00,19,8.58,8.58,8.58,8.58,2
20151201|2015-11-19 05:30,19,8.59,8.59,8.59,8.59,179
20151201|2015-11-19 06:00,19,8.58,8.6,8.58,8.6,300
20151201|2015-11-19 06:30,19,8.6,8.61,8.6,8.61,117
20151201|2015-11-19 07:00,19,8.6,8.6,8.6,8.6,117
20151201|2015-11-19 07:30,19,8.6,8.61,8.6,8.61,19
20151201|2015-11-19 08:00,19,8.61,8.62,8.61,8.61,479
20151201|2015-11-19 08:30,19,8.62,8.64,8.61,8.63,580
20151201|2015-11-19 09:00,19,8.62,8.63,8.62,8.62,81
20151201|2015-11-19 09:30,19,8.62,8.64,8.62,8.63,274
20151201|2015-11-19 10:00,19,8.63,8.64,8.63,8.63,154
20151201|2015-11-19 10:30,19,8.64,8.64,8.63,8.63,450
20151201|2015-11-20 01:00,20,8.61,8.61,8.61,8.61,2
20151201|2015-11-20 01:30,20,8.61,8.63,8.6,8.61,160
20151201|2015-11-20 02:00,20,8.6,8.61,8.58,8.59,214
20151201|2015-11-20 02:30,20,8.59,8.62,8.59,8.62,244
20151201|2015-11-20 03:00,20,8.62,8.63,8.62,8.63,493
20151201|2015-11-20 03:30,20,8.61,8.62,8.59,8.6,537
20151201|2015-11-20 04:00,20,8.6,8.62,8.56,8.57,310
20151201|2015-11-20 04:30,20,8.58,8.6,8.57,8.58,435
20151201|2015-11-20 05:00,20,8.57,8.58,8.57,8.57,317
20151201|2015-11-20 05:30,20,8.57,8.57,8.54,8.56,499
20151201|2015-11-20 06:00,20,8.56,8.57,8.56,8.56,83
20151201|2015-11-20 06:30,20,8.56,8.56,8.54,8.55,344
20151201|2015-11-20 07:00,20,8.54,8.55,8.51,8.55,777
20151201|2015-11-20 07:30,20,8.54,8.55,8.53,8.54,306
20151201|2015-11-20 08:00,20,8.54,8.54,8.51,8.52,357
20151201|2015-11-20 08:30,20,8.52,8.55,8.52,8.55,216
20151201|2015-11-20 09:00,20,8.54,8.55,8.54,8.54,203
20151201|2015-11-20 09:30,20,8.54,8.54,8.54,8.54,123
20151201|2015-11-20 10:00,20,8.53,8.54,8.51,8.53,227
20151201|2015-11-20 10:30,20,8.52,8.54,8.5,8.51,646
20151201|2015-11-23 01:00,23,8.53,8.53,8.51,8.52,20
20151201|2015-11-23 01:30,23,8.53,8.54,8.53,8.53,260
20151201|2015-11-23 02:00,23,8.53,8.54,8.53,8.53,378
20151201|2015-11-23 02:30,23,8.52,8.52,8.48,8.5,1109
20151201|2015-11-23 03:00,23,8.5,8.51,8.5,8.51,30
20151201|2015-11-23 03:30,23,8.51,8.52,8.5,8.51,1190
20151201|2015-11-23 04:00,23,8.51,8.51,8.47,8.5,1633
20151201|2015-11-23 04:30,23,8.51,8.52,8.5,8.52,124
20151201|2015-11-23 05:00,23,8.52,8.53,8.52,8.53,293
20151201|2015-11-23 05:30,23,8.52,8.53,8.52,8.53,70
20151201|2015-11-23 06:00,23,8.54,8.54,8.53,8.53,37
20151201|2015-11-23 06:30,23,8.53,8.56,8.53,8.55,329
20151201|2015-11-23 07:00,23,8.55,8.55,8.55,8.55,5
20151201|2015-11-23 07:30,23,8.55,8.56,8.55,8.56,52
20151201|2015-11-23 08:00,23,8.56,8.56,8.53,8.54,234
20151201|2015-11-23 08:30,23,8.55,8.56,8.55,8.55,174
20151201|2015-11-23 09:00,23,8.55,8.57,8.55,8.57,87
20151201|2015-11-23 09:30,23,8.57,8.57,8.56,8.56,88
20151201|2015-11-23 10:00,23,8.56,8.56,8.56,8.56,27
20151201|2015-11-23 10:30,23,8.56,8.58,8.55,8.57,1236
20151201|2015-11-24 01:00,24,8.57,8.59,8.57,8.58,32
20151201|2015-11-24 01:30,24,8.58,8.58,8.57,8.58,61
20151201|2015-11-24 02:00,24,8.59,8.62,8.59,8.6,823
20151201|2015-11-24 02:30,24,8.6,8.64,8.6,8.63,2845
20151201|2015-11-24 03:00,24,8.62,8.62,8.61,8.61,188
20151201|2015-11-24 03:30,24,8.61,8.62,8.59,8.61,581
20151201|2015-11-24 04:00,24,8.62,8.65,8.62,8.63,1668
20151201|2015-11-24 04:30,24,8.64,8.65,8.63,8.63,583
20151201|2015-11-24 05:00,24,8.62,8.62,8.61,8.61,374
20151201|2015-11-24 05:30,24,8.61,8.62,8.6,8.62,176
20151201|2015-11-24 06:00,24,8.6,8.62,8.6,8.62,24
20151201|2015-11-24 06:30,24,8.62,8.62,8.62,8.62,146
20151201|2015-11-24 07:00,24,8.61,8.62,8.61,8.62,260
20151201|2015-11-24 07:30,24,8.63,8.63,8.62,8.63,167
20151201|2015-11-24 08:00,24,8.63,8.63,8.63,8.63,63
20151201|2015-11-24 08:30,24,8.62,8.65,8.62,8.65,505
20151201|2015-11-24 09:00,24,8.64,8.65,8.64,8.64,65
20151201|2015-11-24 09:30,24,8.63,8.64,8.63,8.63,162
20151201|2015-11-24 10:00,24,8.63,8.64,8.62,8.64,393
20151201|2015-11-24 10:30,24,8.64,8.66,8.64,8.64,1581
20151201|2015-11-25 01:00,25,8.65,8.65,8.65,8.65,25
20151201|2015-11-25 01:30,25,8.63,8.67,8.63,8.65,138
20151201|2015-11-25 02:00,25,8.65,8.65,8.62,8.64,379
20151201|2015-11-25 02:30,25,8.64,8.64,8.63,8.63,35
20151201|2015-11-25 03:00,25,8.63,8.63,8.59,8.63,542
20151201|2015-11-25 03:30,25,8.63,8.63,8.6,8.61,443
20151201|2015-11-25 04:00,25,8.61,8.61,8.57,8.6,1748
20151201|2015-11-25 04:30,25,8.58,8.59,8.58,8.59,552
20151201|2015-11-25 05:00,25,8.59,8.6,8.59,8.6,66
20151201|2015-11-25 05:30,25,8.6,8.61,8.59,8.61,122
20151201|2015-11-25 06:00,25,8.61,8.62,8.61,8.62,230
20151201|2015-11-25 06:30,25,8.62,8.62,8.62,8.62,2
20151201|2015-11-25 07:00,25,8.62,8.63,8.62,8.63,84
20151201|2015-11-25 07:30,25,8.63,8.64,8.62,8.63,216
20151201|2015-11-25 08:00,25,8.62,8.62,8.61,8.61,38
20151201|2015-11-25 08:30,25,8.62,8.62,8.61,8.61,105
20151201|2015-11-25 09:00,25,8.61,8.61,8.61,8.61,11
20151201|2015-11-25 09:30,25,8.6,8.62,8.6,8.62,208
20151201|2015-11-25 10:00,25,8.62,8.63,8.62,8.62,209
20151201|2015-11-25 10:30,25,8.61,8.63,8.61,8.63,665
20151201|2015-11-26 01:30,26,8.6,8.64,8.6,8.63,173
20151201|2015-11-26 02:00,26,8.63,8.66,8.63,8.65,650
20151201|2015-11-26 02:30,26,8.63,8.63,8.63,8.63,18
20151201|2015-11-26 03:00,26,8.62,8.63,8.61,8.63,189
20151201|2015-11-26 03:30,26,8.63,8.64,8.61,8.61,273
20151201|2015-11-26 04:00,26,8.62,8.63,8.61,8.61,406
20151201|2015-11-26 04:30,26,8.62,8.62,8.62,8.62,191
20151201|2015-11-26 05:00,26,8.62,8.63,8.62,8.63,405
20151201|2015-11-26 05:30,26,8.63,8.63,8.63,8.63,117
20151201|2015-11-26 06:00,26,8.63,8.63,8.63,8.63,40
20151201|2015-11-26 06:30,26,8.63,8.64,8.63,8.64,61
20151201|2015-11-26 07:00,26,8.64,8.65,8.64,8.65,151
20151201|2015-11-26 07:30,26,8.64,8.65,8.63,8.65,72
20151201|2015-11-26 08:00,26,8.64,8.66,8.64,8.65,498
20151201|2015-11-26 08:30,26,8.65,8.66,8.64,8.65,496
20151201|2015-11-26 09:00,26,8.66,8.67,8.64,8.64,568
20151201|2015-11-26 09:30,26,8.63,8.64,8.63,8.63,107
20151201|2015-11-26 10:00,26,8.64,8.64,8.64,8.64,70
20151201|2015-11-26 10:30,26,8.64,8.64,8.57,8.6,1388
20151201|2015-11-27 01:00,27,8.55,8.6,8.55,8.59,77
20151201|2015-11-27 01:30,27,8.59,8.59,8.58,8.58,77
20151201|2015-11-27 02:00,27,8.59,8.6,8.58,8.59,146
20151201|2015-11-27 02:30,27,8.59,8.6,8.59,8.6,259
20151201|2015-11-27 03:00,27,8.59,8.59,8.58,8.58,334
20151201|2015-11-27 03:30,27,8.58,8.59,8.56,8.56,1110
20151201|2015-11-27 04:00,27,8.56,8.57,8.54,8.54,638
20151201|2015-11-27 04:30,27,8.55,8.55,8.54,8.55,586
20151201|2015-11-27 05:00,27,8.56,8.58,8.56,8.58,169
20151201|2015-11-27 05:30,27,8.58,8.58,8.57,8.58,93
20151201|2015-11-27 06:00,27,8.58,8.58,8.57,8.57,353
20151201|2015-11-27 06:30,27,8.56,8.56,8.54,8.55,167
20151201|2015-11-27 07:00,27,8.56,8.59,8.56,8.58,380
20151201|2015-11-27 07:30,27,8.58,8.59,8.58,8.59,150
20151201|2015-11-27 08:00,27,8.58,8.58,8.57,8.57,17
20151201|2015-11-27 08:30,27,8.57,8.57,8.56,8.56,78
20151201|2015-11-27 09:00,27,8.56,8.57,8.54,8.56,385
20151201|2015-11-27 09:30,27,8.55,8.56,8.55,8.56,160
20151201|2015-11-27 10:00,27,8.56,8.59,8.56,8.57,202
20151201|2015-11-27 10:30,27,8.57,8.59,8.55,8.58,704
20151201|2015-11-30 01:00,30,8.58,8.58,8.53,8.54,246
20151201|2015-11-30 01:30,30,8.55,8.56,8.54,8.55,192
20151201|2015-11-30 02:00,30,8.56,8.56,8.56,8.56,164
20151201|2015-11-30 02:30,30,8.56,8.57,8.56,8.57,238
20151201|2015-11-30 03:00,30,8.56,8.57,8.56,8.56,487
20151201|2015-11-30 03:30,30,8.56,8.58,8.56,8.57,955
20151201|2015-11-30 04:00,30,8.58,8.59,8.58,8.59,285
20151201|2015-11-30 04:30,30,8.59,8.6,8.59,8.59,726
20151201|2015-11-30 05:00,30,8.6,8.6,8.6,8.6,167
20151201|2015-11-30 05:30,30,8.6,8.6,8.59,8.59,201
20151201|2015-11-30 06:00,30,8.58,8.6,8.57,8.57,366
20151201|2015-11-30 06:30,30,8.57,8.59,8.56,8.59,75
20151201|2015-11-30 07:00,30,8.59,8.59,8.58,8.58,37
20151201|2015-11-30 07:30,30,8.59,8.6,8.59,8.6,380
20151201|2015-11-30 08:00,30,8.6,8.61,8.59,8.61,282
20151201|2015-11-30 08:30,30,8.61,8.61,8.59,8.6,413
20151201|2015-11-30 09:00,30,8.6,8.62,8.59,8.61,284
20151201|2015-11-30 09:30,30,8.61,8.61,8.6,8.6,352
20151201|2015-11-30 10:00,30,8.6,8.6,8.6,8.6,9
20151201|2015-11-30 10:30,30,8.6,8.6,8.57,8.59,438
20151201|2015-12-01 01:00,1,8.56,8.59,8.56,8.59,10
20151201|2015-12-01 01:30,1,8.58,8.58,8.56,8.58,73
20151201|2015-12-01 02:00,1,8.59,8.59,8.53,8.54,604
20151201|2015-12-01 02:30,1,8.54,8.55,8.53,8.55,582
20151201|2015-12-01 03:00,1,8.55,8.57,8.55,8.57,178
20151201|2015-12-01 03:30,1,8.56,8.57,8.54,8.55,178
20151201|2015-12-01 04:00,1,8.54,8.55,8.49,8.55,2014
20151201|2015-12-01 04:30,1,8.54,8.55,8.54,8.55,136
20151201|2015-12-01 05:00,1,8.54,8.54,8.53,8.53,442
20151201|2015-12-01 05:30,1,8.54,8.55,8.53,8.54,116
20151201|2015-12-01 06:00,1,8.55,8.55,8.55,8.55,30
20151201|2015-12-01 06:30,1,8.55,8.56,8.55,8.55,332
20151201|2015-12-01 07:00,1,8.54,8.57,8.54,8.57,401
20151201|2015-12-01 07:30,1,8.56,8.57,8.55,8.56,238
20151201|2015-12-01 08:00,1,8.56,8.57,8.55,8.56,226
20151201|2015-12-01 08:30,1,8.56,8.57,8.56,8.57,336
20151201|2015-12-01 09:00,1,8.57,8.57,8.55,8.56,175
20151201|2015-12-01 09:30,1,8.56,8.57,8.56,8.57,19
20151201|2015-12-01 10:00,1,8.57,8.57,8.55,8.55,73
20151201|2015-12-01 10:30,1,8.56,8.57,8.55,8.56,667
20151201|2015-12-02 01:00,2,8.56,8.56,8.56,8.56,55
20151201|2015-12-02 01:30,2,8.56,8.57,8.56,8.56,92
20151201|2015-12-02 02:00,2,8.55,8.56,8.54,8.54,236
20151201|2015-12-02 02:30,2,8.54,8.55,8.54,8.54,145
20151201|2015-12-02 03:00,2,8.54,8.55,8.53,8.53,407
20151201|2015-12-02 03:30,2,8.53,8.55,8.53,8.53,283
20151201|2015-12-02 04:00,2,8.54,8.54,8.53,8.54,311
20151201|2015-12-02 04:30,2,8.54,8.56,8.54,8.55,124
20151201|2015-12-02 05:00,2,8.55,8.56,8.55,8.56,71
20151201|2015-12-02 05:30,2,8.56,8.57,8.55,8.57,276
20151201|2015-12-02 06:00,2,8.56,8.56,8.55,8.56,94
20151201|2015-12-02 06:30,2,8.56,8.56,8.52,8.53,687
20151201|2015-12-02 07:00,2,8.54,8.54,8.52,8.53,404
20151201|2015-12-02 07:30,2,8.54,8.54,8.49,8.5,1381
20151201|2015-12-02 08:00,2,8.5,8.51,8.49,8.5,698
20151201|2015-12-02 08:30,2,8.51,8.52,8.48,8.51,700
20151201|2015-12-02 09:00,2,8.5,8.51,8.49,8.51,191
20151201|2015-12-02 09:30,2,8.51,8.52,8.5,8.52,407
20151201|2015-12-02 10:00,2,8.53,8.53,8.51,8.51,84
20151201|2015-12-02 10:30,2,8.5,8.5,8.47,8.47,1030
20151201|2015-12-03 01:00,3,8.47,8.49,8.46,8.47,266
20151201|2015-12-03 01:30,3,8.46,8.47,8.45,8.46,626
20151201|2015-12-03 02:00,3,8.47,8.47,8.46,8.46,91
20151201|2015-12-03 02:30,3,8.46,8.46,8.42,8.45,649
20151201|2015-12-03 03:00,3,8.44,8.45,8.44,8.45,158
20151201|2015-12-03 03:30,3,8.45,8.47,8.45,8.46,496
20151201|2015-12-03 04:00,3,8.45,8.47,8.44,8.46,702
20151201|2015-12-03 04:30,3,8.47,8.47,8.47,8.47,45
20151201|2015-12-03 05:00,3,8.47,8.48,8.47,8.48,200
20151201|2015-12-03 05:30,3,8.48,8.49,8.48,8.49,237
20151201|2015-12-03 06:00,3,8.49,8.49,8.47,8.47,264
20151201|2015-12-03 06:30,3,8.47,8.48,8.47,8.48,133
20151201|2015-12-03 07:00,3,8.48,8.49,8.48,8.49,224
20151201|2015-12-03 07:30,3,8.49,8.54,8.48,8.52,1772
20151201|2015-12-03 08:00,3,8.53,8.53,8.52,8.53,498
20151201|2015-12-03 08:30,3,8.52,8.54,8.5,8.53,296
20151201|2015-12-03 09:00,3,8.53,8.53,8.53,8.53,106
20151201|2015-12-03 09:30,3,8.54,8.55,8.54,8.55,687
20151201|2015-12-03 10:00,3,8.55,8.55,8.53,8.54,574
20151201|2015-12-03 10:30,3,8.54,8.61,8.54,8.57,1910
20151201|2015-12-04 01:00,4,8.55,8.63,8.55,8.59,241
20151201|2015-12-04 01:30,4,8.59,8.65,8.58,8.63,1398
20151201|2015-12-04 02:00,4,8.62,8.63,8.62,8.63,101
20151201|2015-12-04 02:30,4,8.62,8.63,8.6,8.61,276
20151201|2015-12-04 03:00,4,8.61,8.61,8.6,8.61,108
20151201|2015-12-04 03:30,4,8.61,8.62,8.59,8.59,703
20151201|2015-12-04 04:00,4,8.59,8.59,8.56,8.57,497
20151201|2015-12-04 04:30,4,8.57,8.57,8.57,8.57,219
20151201|2015-12-04 05:00,4,8.57,8.57,8.53,8.56,744
20151201|2015-12-04 05:30,4,8.56,8.56,8.56,8.56,140
20151201|2015-12-04 06:00,4,8.56,8.56,8.53,8.54,87
20151201|2015-12-04 06:30,4,8.54,8.55,8.53,8.55,142
20151201|2015-12-04 07:00,4,8.56,8.56,8.55,8.55,19
20151201|2015-12-04 07:30,4,8.55,8.56,8.55,8.56,63
20151201|2015-12-04 08:00,4,8.56,8.57,8.55,8.56,424
20151201|2015-12-04 08:30,4,8.56,8.56,8.55,8.56,79
20151201|2015-12-04 09:00,4,8.56,8.56,8.56,8.56,139
20151201|2015-12-04 09:30,4,8.56,8.57,8.56,8.56,24
20151201|2015-12-04 10:00,4,8.57,8.57,8.54,8.54,141
20151201|2015-12-04 10:30,4,8.54,8.54,8.5,8.51,786
20151201|2015-12-07 01:00,7,8.52,8.53,8.52,8.52,64
20151201|2015-12-07 01:30,7,8.52,8.53,8.5,8.5,643
20151201|2015-12-07 02:00,7,8.51,8.51,8.49,8.49,299
20151201|2015-12-07 02:30,7,8.49,8.49,8.48,8.48,333
20151201|2015-12-07 03:00,7,8.49,8.5,8.48,8.48,157
20151201|2015-12-07 03:30,7,8.49,8.49,8.43,8.45,2213
20151201|2015-12-07 04:00,7,8.44,8.47,8.44,8.46,492
20151201|2015-12-07 04:30,7,8.46,8.46,8.46,8.46,60
20151201|2015-12-07 05:00,7,8.45,8.45,8.45,8.45,41
20151201|2015-12-07 05:30,7,8.45,8.45,8.45,8.45,112
20151201|2015-12-07 06:00,7,8.46,8.46,8.46,8.46,59
20151201|2015-12-07 06:30,7,8.47,8.47,8.46,8.46,58
20151201|2015-12-07 07:00,7,8.46,8.46,8.46,8.46,79
20151201|2015-12-07 07:30,7,8.46,8.47,8.45,8.46,289
20151201|2015-12-07 08:00,7,8.46,8.47,8.45,8.45,303
20151201|2015-12-07 08:30,7,8.45,8.46,8.45,8.46,192
20151201|2015-12-07 09:30,7,8.46,8.46,8.45,8.46,417
20151201|2015-12-07 10:00,7,8.46,8.46,8.42,8.42,1106
20151201|2015-12-07 10:30,7,8.42,8.43,8.4,8.42,1587
20151201|2015-12-08 01:00,8,8.44,8.44,8.4,8.43,312
20151201|2015-12-08 01:30,8,8.44,8.44,8.42,8.42,116
20151201|2015-12-08 02:00,8,8.44,8.44,8.42,8.42,239
20151201|2015-12-08 02:30,8,8.42,8.42,8.38,8.4,1012
20151201|2015-12-08 03:00,8,8.4,8.4,8.39,8.4,291
20151201|2015-12-08 03:30,8,8.39,8.39,8.38,8.38,537
20151201|2015-12-08 04:00,8,8.39,8.39,8.35,8.38,1644
20151201|2015-12-08 04:30,8,8.38,8.38,8.36,8.36,315
20151201|2015-12-08 05:00,8,8.36,8.37,8.35,8.35,459
20151201|2015-12-08 05:30,8,8.36,8.36,8.35,8.35,295
20151201|2015-12-08 06:00,8,8.36,8.37,8.36,8.36,66
20151201|2015-12-08 06:30,8,8.38,8.39,8.38,8.38,328
20151201|2015-12-08 07:00,8,8.39,8.39,8.38,8.38,213
20151201|2015-12-08 07:30,8,8.37,8.38,8.37,8.37,278
20151201|2015-12-08 08:00,8,8.37,8.37,8.37,8.37,1
20151201|2015-12-08 08:30,8,8.38,8.38,8.37,8.37,18
20151201|2015-12-08 09:00,8,8.37,8.41,8.37,8.4,136
20151201|2015-12-08 09:30,8,8.41,8.41,8.39,8.4,116
20151201|2015-12-08 10:00,8,8.4,8.41,8.4,8.41,442
20151201|2015-12-08 10:30,8,8.41,8.43,8.4,8.41,957
20151201|2015-12-09 01:00,9,8.43,8.44,8.43,8.43,62
20151201|2015-12-09 01:30,9,8.44,8.44,8.41,8.43,251
20151201|2015-12-09 02:00,9,8.42,8.43,8.39,8.4,783
20151201|2015-12-09 02:30,9,8.4,8.4,8.37,8.38,530
20151201|2015-12-09 03:00,9,8.38,8.38,8.36,8.38,468
20151201|2015-12-09 03:30,9,8.38,8.38,8.33,8.33,2733
20151201|2015-12-09 04:00,9,8.33,8.38,8.33,8.38,547
20151201|2015-12-09 04:30,9,8.38,8.38,8.36,8.37,168
20151201|2015-12-09 05:00,9,8.37,8.37,8.36,8.37,27
20151201|2015-12-09 06:00,9,8.37,8.38,8.37,8.38,17
20151201|2015-12-09 06:30,9,8.37,8.37,8.33,8.36,765
20151201|2015-12-09 07:00,9,8.37,8.38,8.37,8.37,101
20151201|2015-12-09 07:30,9,8.37,8.38,8.37,8.38,133
20151201|2015-12-09 08:00,9,8.39,8.42,8.39,8.42,1195
20151201|2015-12-09 08:30,9,8.42,8.43,8.41,8.42,367
20151201|2015-12-09 09:00,9,8.42,8.42,8.42,8.42,161
20151201|2015-12-09 09:30,9,8.43,8.43,8.41,8.42,241
20151201|2015-12-09 10:00,9,8.41,8.42,8.4,8.42,353
20151201|2015-12-09 10:30,9,8.42,8.43,8.38,8.4,1473
20151201|2015-12-10 01:00,10,8.43,8.43,8.38,8.38,168
20151201|2015-12-10 01:30,10,8.37,8.38,8.29,8.32,591
20151201|2015-12-10 02:00,10,8.32,8.33,8.32,8.32,568
20151201|2015-12-10 02:30,10,8.31,8.33,8.29,8.33,1065
20151201|2015-12-10 03:00,10,8.34,8.34,8.33,8.33,274
20151201|2015-12-10 03:30,10,8.33,8.34,8.32,8.33,728
20151201|2015-12-10 04:00,10,8.33,8.34,8.33,8.33,410
20151201|2015-12-10 04:30,10,8.34,8.35,8.33,8.33,590
20151201|2015-12-10 05:00,10,8.34,8.34,8.34,8.34,117
20151201|2015-12-10 05:30,10,8.35,8.36,8.35,8.36,60
20151201|2015-12-10 06:00,10,8.35,8.35,8.34,8.34,329
20151201|2015-12-10 06:30,10,8.35,8.35,8.35,8.35,30
20151201|2015-12-10 07:00,10,8.35,8.36,8.35,8.36,71
20151201|2015-12-10 07:30,10,8.36,8.36,8.35,8.36,236
20151201|2015-12-10 08:00,10,8.36,8.37,8.36,8.36,125
20151201|2015-12-10 08:30,10,8.37,8.37,8.35,8.35,245
20151201|2015-12-10 09:00,10,8.36,8.36,8.36,8.36,256
20151201|2015-12-10 09:30,10,8.36,8.37,8.36,8.36,146
20151201|2015-12-10 10:00,10,8.36,8.37,8.36,8.37,90
20151201|2015-12-10 10:30,10,8.36,8.37,8.34,8.36,463
20151201|2015-12-11 01:00,11,8.33,8.34,8.33,8.33,15
20151201|2015-12-11 01:30,11,8.32,8.32,8.29,8.31,222
20151201|2015-12-11 02:00,11,8.32,8.32,8.27,8.29,662
20151201|2015-12-11 02:30,11,8.29,8.29,8.07,8.08,3251
20151201|2015-12-11 03:00,11,8.06,8.15,8.02,8.11,1149
20151201|2015-12-11 03:30,11,8.11,8.11,8.03,8.07,486
20151201|2015-12-11 04:00,11,8.06,8.06,7.99,8.04,1702
20151201|2015-12-11 04:30,11,8.04,8.04,7.93,7.97,1385
20151201|2015-12-11 05:00,11,7.97,8.05,7.95,8.05,454
20151201|2015-12-11 05:30,11,8.04,8.1,8.04,8.1,636
20151201|2015-12-11 06:00,11,8.1,8.1,8.04,8.05,644
20151201|2015-12-11 06:30,11,8.05,8.06,8.05,8.06,85
20151201|2015-12-11 07:00,11,8.06,8.09,8.06,8.09,368
20151201|2015-12-11 07:30,11,8.09,8.09,8.08,8.09,440
20151201|2015-12-11 08:00,11,8.09,8.1,8.09,8.1,502
20151201|2015-12-11 08:30,11,8.1,8.11,8.09,8.1,271
20151201|2015-12-11 09:00,11,8.1,8.12,8.1,8.11,162
20151201|2015-12-11 09:30,11,8.09,8.09,8.07,8.08,410
20151201|2015-12-11 10:00,11,8.08,8.08,8.06,8.08,278
20151201|2015-12-11 10:30,11,8.06,8.08,8.05,8.07,658
20151201|2015-12-14 01:00,14,7.99,8.02,7.99,8.02,6
20151201|2015-12-14 01:30,14,8.02,8.02,8,8.01,153
20151201|2015-12-14 02:00,14,8,8,7.99,8,64
20151201|2015-12-14 02:30,14,7.99,7.99,7.98,7.99,121
20151201|2015-12-14 03:00,14,8,8,7.99,7.99,158
20151201|2015-12-14 03:30,14,7.99,7.99,7.96,7.97,270
20151201|2015-12-14 04:00,14,7.96,7.97,7.95,7.95,359
20151201|2015-12-14 04:30,14,7.95,7.96,7.92,7.93,386
20151201|2015-12-14 05:00,14,7.94,7.94,7.92,7.92,121
20151201|2015-12-14 05:30,14,7.92,7.92,7.9,7.9,521
20151201|2015-12-14 06:00,14,7.91,8,7.91,8,204
20151201|2015-12-14 06:30,14,7.97,8,7.97,7.99,138
20151201|2015-12-14 07:00,14,7.99,8,7.98,8,341
20151201|2015-12-14 07:30,14,8,8.01,7.99,8.01,97
20151201|2015-12-14 08:00,14,8.01,8.04,8.01,8.02,141
20151201|2015-12-14 08:30,14,8.03,8.04,8.02,8.04,192
20151201|2015-12-14 09:00,14,8.04,8.08,8.04,8.07,173
20151201|2015-12-14 09:30,14,8.06,8.07,8.05,8.06,188
20151201|2015-12-14 10:00,14,8.06,8.08,8.06,8.08,122
20151201|2015-12-14 10:30,14,8.07,8.08,8.07,8.08,327
20160101|2015-11-25 08:30,25,8.68,8.68,8.68,8.68,5
20160101|2015-11-25 10:30,25,8.58,8.58,8.58,8.58,5
20160101|2016-01-05 05:30,5,8.06,8.06,8.06,8.06,6
20160101|2016-01-06 03:30,6,8.02,8.02,8.02,8.02,5
20160101|2016-01-06 04:00,6,8.03,8.03,8.03,8.03,2
20160101|2016-01-06 09:30,6,7.93,7.93,7.93,7.93,1
20160101|2016-01-15 02:00,15,7,7,7,7,1
20160101|2016-01-15 02:30,15,6.83,6.83,6.83,6.83,6
20160101|2016-01-15 09:00,15,6.73,6.73,6.73,6.73,1
20160101|2016-01-18 01:00,18,6.55,6.55,6.55,6.55,5
20160101|2016-01-20 01:30,20,6.61,6.61,6.61,6.61,7
20160101|2016-01-20 03:00,20,6.58,6.58,6.58,6.58,5
20160101|2016-01-25 03:30,25,5.95,5.95,5.95,5.95,40
20160101|2016-01-25 04:30,25,5.92,5.92,5.92,5.92,50
20160101|2016-01-25 09:30,25,5.9,5.9,5.9,5.9,2
20160201|2016-02-01 02:00,1,5.85,5.85,5.85,5.85,15
20160201|2016-02-01 03:30,1,5.81,5.81,5.81,5.81,2
20160201|2016-02-02 04:00,2,5.62,5.62,5.62,5.62,40
20160201|2016-02-04 09:30,4,5.6,5.6,5.6,5.6,10
20160201|2016-02-08 09:00,8,5.2,5.2,5.2,5.2,10
20160201|2016-02-09 06:30,9,5.15,5.15,5.15,5.15,7
20160201|2016-02-11 07:00,11,4.63,4.63,4.63,4.63,5
20160201|2016-02-15 04:30,15,4.98,4.98,4.98,4.98,9
20160201|2016-02-15 09:00,15,4.95,4.95,4.95,4.95,6
20160201|2016-02-16 01:00,16,4.88,4.88,4.88,4.88,6
20160201|2016-02-22 04:00,22,5.24,5.24,5.24,5.24,13
20160201|2016-02-24 04:00,24,4.72,4.72,4.72,4.72,2
20160201|2016-02-25 07:00,25,4.99,4.99,4.99,4.99,10
20160201|2016-02-25 10:00,25,4.95,4.95,4.95,4.95,1
20160201|2016-02-29 02:30,29,4.95,4.95,4.95,4.95,10
20160201|2016-02-29 08:00,29,4.96,4.96,4.96,4.96,10
20160301|2014-04-03 02:00,3,5,5,5,5,25
20160301|2014-04-03 09:00,3,5.1,5.1,5.1,5.1,25
20160301|2014-04-25 04:30,25,5.83,5.83,5.83,5.83,25
20160301|2014-06-25 07:30,25,6.03,6.03,6.03,6.03,25
20160301|2014-10-27 08:00,27,6.48,6.48,6.48,6.48,6
20160301|2014-10-31 07:00,31,6.5,6.5,6.5,6.5,6
20160301|2014-11-04 09:30,4,6.67,6.67,6.67,6.67,8
20160301|2015-01-05 10:00,5,7.05,7.05,7.05,7.05,25
20160301|2015-01-05 10:30,5,7.04,7.05,7.04,7.04,100
20160301|2015-01-06 03:00,6,7.05,7.05,7.05,7.05,25
20160301|2015-01-06 03:30,6,6.98,6.98,6.93,6.93,55
20160301|2015-01-06 07:00,6,6.88,6.88,6.88,6.88,25
20160301|2015-01-09 02:30,9,6.88,6.88,6.88,6.88,10
20160301|2015-01-09 03:00,9,6.85,6.85,6.85,6.85,10
20160301|2015-01-12 01:30,12,6.8,6.8,6.8,6.8,10
20160301|2015-01-19 03:30,19,7.18,7.18,7.18,7.18,1
20160301|2015-01-19 04:00,19,7.25,7.25,7.25,7.25,25
20160301|2015-01-22 03:00,22,7.25,7.25,7.25,7.25,15
20160301|2015-01-22 07:30,22,7.2,7.2,7.2,7.2,25
20160301|2015-01-22 08:00,22,7.1,7.1,7.1,7.1,10
20160301|2015-02-04 02:00,4,7.12,7.12,7.1,7.1,20
20160301|2015-02-04 03:30,4,7.09,7.09,7.09,7.09,25
20160301|2015-02-04 08:00,4,7.01,7.01,7.01,7.01,5
20160301|2015-02-04 10:30,4,7.02,7.02,7.02,7.02,25
20160301|2015-02-06 01:30,6,7.09,7.09,7.09,7.09,25
20160301|2015-02-06 05:00,6,7.01,7.01,7.01,7.01,25
20160301|2015-02-06 09:00,6,7,7,7,7,25
20160301|2015-02-09 01:30,9,6.99,6.99,6.99,6.99,5
20160301|2015-02-09 02:00,9,6.99,6.99,6.98,6.98,30
20160301|2015-02-09 04:00,9,6.95,6.95,6.95,6.95,30
20160301|2015-02-10 02:30,10,6.97,6.97,6.97,6.97,25
20160301|2015-02-10 03:30,10,7,7,7,7,25
20160301|2015-02-12 04:00,12,7.4,7.4,7.4,7.4,25
20160301|2015-02-13 02:00,13,7.45,7.45,7.45,7.45,25
20160301|2015-02-13 04:30,13,7.45,7.45,7.45,7.45,50
20160301|2015-02-19 04:00,19,7.5,7.5,7.5,7.5,20
20160301|2015-02-19 04:30,19,7.49,7.49,7.49,7.49,3
20160301|2015-02-19 06:30,19,7.49,7.49,7.49,7.49,20
20160301|2015-02-19 07:00,19,7.48,7.48,7.47,7.48,50
20160301|2015-02-19 10:00,19,7.45,7.45,7.45,7.45,25
20160301|2015-02-23 02:00,23,7.39,7.39,7.39,7.39,10
20160301|2015-02-23 02:30,23,7.37,7.37,7.35,7.35,20
20160301|2015-02-23 04:00,23,7.31,7.31,7.31,7.31,25
20160301|2015-02-23 08:30,23,7.86,7.86,7.86,7.86,23
20160301|2015-02-24 04:30,24,7.65,7.65,7.65,7.65,25
20160301|2015-02-24 09:30,24,7.59,7.59,7.59,7.59,30
20160301|2015-02-26 04:00,26,7.4,7.4,7.4,7.4,7
20160301|2015-02-26 04:30,26,7.37,7.37,7.36,7.36,10
20160301|2015-02-26 05:00,26,7.37,7.37,7.37,7.37,10
20160301|2015-02-26 06:00,26,7.36,7.36,7.36,7.36,10
20160301|2015-02-26 07:00,26,7.23,7.25,7.23,7.25,20
20160301|2015-02-26 10:00,26,7.14,7.14,7.14,7.14,10
20160301|2015-03-02 03:00,2,7.05,7.05,7.05,7.05,2
20160301|2015-03-02 04:00,2,7,7,7,7,23
20160301|2015-03-02 10:30,2,7.03,7.03,7.03,7.03,25
20160301|2015-03-03 02:00,3,6.99,6.99,6.98,6.98,30
20160301|2015-03-03 03:30,3,6.97,6.97,6.93,6.93,35
20160301|2015-03-03 04:30,3,6.95,6.95,6.95,6.95,23
20160301|2015-03-03 07:00,3,6.92,6.92,6.92,6.92,4
20160301|2015-03-03 10:30,3,6.83,6.83,6.83,6.83,20
20160301|2015-03-04 01:30,4,6.73,6.73,6.73,6.73,25
20160301|2015-03-05 03:00,5,6.99,6.99,6.99,6.99,25
20160301|2015-03-05 08:00,5,7.05,7.05,7.05,7.05,10
20160301|2015-03-05 08:30,5,7.04,7.04,7.04,7.04,4
20160301|2015-03-06 01:00,6,6.79,6.79,6.79,6.79,25
20160301|2015-03-06 05:00,6,6.83,6.84,6.83,6.84,15
20160301|2015-03-09 04:00,9,6.8,6.81,6.8,6.81,20
20160301|2015-03-09 04:30,9,6.77,6.77,6.77,6.77,5
20160301|2015-03-09 05:00,9,6.77,6.77,6.77,6.77,23
20160301|2015-03-10 06:00,10,6.7,6.71,6.7,6.71,45
20160301|2015-03-10 06:30,10,6.66,6.7,6.66,6.7,35
20160301|2015-03-10 08:00,10,6.78,6.78,6.78,6.78,23
20160301|2015-03-12 02:30,12,6.8,6.8,6.8,6.8,25
20160301|2015-03-12 08:00,12,6.68,6.68,6.68,6.68,25
20160301|2015-03-12 09:00,12,6.6,6.6,6.6,6.6,10
20160301|2015-03-12 10:30,12,6.63,6.63,6.54,6.54,45
20160301|2015-03-12 11:30,12,6.5,6.5,6.5,6.5,15
20160301|2015-03-13 02:00,13,6.45,6.45,6.35,6.35,14
20160301|2015-03-13 05:00,13,6.35,6.35,6.35,6.35,31
20160301|2015-03-16 05:30,16,6.49,6.49,6.49,6.49,4
20160301|2015-03-16 07:00,16,6.49,6.49,6.49,6.49,19
20160301|2015-03-17 02:30,17,6.47,6.47,6.47,6.47,25
20160301|2015-03-17 10:00,17,6.74,6.74,6.74,6.74,19
20160301|2015-03-19 05:00,19,6.75,6.75,6.75,6.75,25
20160301|2015-03-23 05:00,23,7.09,7.09,7.09,7.09,22
20160301|2015-03-23 05:30,23,7.09,7.09,7.09,7.09,1
20160301|2015-03-23 07:00,23,7.18,7.18,7.18,7.18,10
20160301|2015-03-24 07:30,24,7.19,7.19,7.19,7.19,23
20160301|2015-03-25 03:00,25,7.02,7.02,7.02,7.02,25
20160301|2015-03-25 06:00,25,6.97,6.97,6.97,6.97,25
20160301|2015-03-25 08:30,25,6.86,6.86,6.86,6.86,30
20160301|2015-03-27 06:00,27,7.04,7.04,7.04,7.04,27
20160301|2015-03-27 11:30,27,6.84,6.84,6.84,6.84,5
20160301|2015-03-30 06:00,30,6.95,6.95,6.95,6.95,23
20160301|2015-03-31 04:30,31,6.8,6.8,6.8,6.8,5
20160301|2015-03-31 09:30,31,6.97,6.97,6.97,6.97,23
20160301|2015-04-02 02:00,2,7.26,7.26,7.26,7.26,5
20160301|2015-04-02 02:30,2,7.18,7.18,7.18,7.18,5
20160301|2015-04-07 03:00,7,7.17,7.17,7.17,7.17,10
20160301|2015-04-07 08:00,7,7.15,7.15,7.15,7.15,5
20160301|2015-04-09 04:30,9,7.2,7.2,7.2,7.2,5
20160301|2015-04-13 10:00,13,6.9,6.9,6.86,6.86,30
20160301|2015-04-14 10:00,14,6.85,6.85,6.85,6.85,10
20160301|2015-04-15 01:30,15,6.88,6.88,6.88,6.88,10
20160301|2015-04-15 03:30,15,6.88,6.88,6.85,6.85,20
20160301|2015-04-16 02:30,16,6.89,6.89,6.89,6.89,10
20160301|2015-04-16 03:30,16,6.87,6.87,6.87,6.87,10
20160301|2015-04-17 03:30,17,6.92,6.92,6.92,6.92,10
20160301|2015-04-17 08:00,17,6.89,6.89,6.89,6.89,10
20160301|2015-04-20 02:00,20,6.95,6.96,6.95,6.96,15
20160301|2015-04-20 02:30,20,6.95,6.96,6.94,6.94,35
20160301|2015-04-20 04:00,20,6.97,6.97,6.97,6.97,15
20160301|2015-04-20 05:00,20,7.08,7.08,7.08,7.08,10
20160301|2015-04-20 06:30,20,7.06,7.06,7.06,7.06,5
20160301|2015-04-20 08:30,20,7.11,7.11,7.11,7.11,11
20160301|2015-04-21 02:00,21,7.2,7.2,7.2,7.2,5
20160301|2015-04-21 02:30,21,7.18,7.18,7.18,7.18,5
20160301|2015-04-21 03:00,21,7.16,7.16,7.16,7.16,5
20160301|2015-04-21 05:00,21,7.12,7.12,7.11,7.11,10
20160301|2015-04-22 01:30,22,7.12,7.12,7.12,7.12,5
20160301|2015-04-22 09:00,22,7.16,7.16,7.16,7.16,10
20160301|2015-04-23 01:30,23,7.11,7.11,7.11,7.11,10
20160301|2015-04-28 01:30,28,7.22,7.22,7.22,7.22,25
20160301|2015-04-28 02:00,28,7.2,7.21,7.2,7.21,10
20160301|2015-04-28 08:00,28,7.37,7.37,7.37,7.37,10
20160301|2015-04-29 01:30,29,7.46,7.46,7.46,7.46,16
20160301|2015-05-04 02:30,4,7.58,7.59,7.58,7.59,10
20160301|2015-05-04 03:00,4,7.6,7.63,7.6,7.63,35
20160301|2015-05-04 03:30,4,7.61,7.61,7.61,7.61,15
20160301|2015-05-04 04:00,4,7.57,7.57,7.57,7.57,5
20160301|2015-05-04 05:30,4,7.6,7.6,7.6,7.6,10
20160301|2015-05-05 01:30,5,7.62,7.62,7.62,7.62,20
20160301|2015-05-05 02:00,5,7.65,7.65,7.64,7.64,25
20160301|2015-05-05 03:30,5,7.61,7.61,7.61,7.61,5
20160301|2015-05-05 04:00,5,7.57,7.57,7.56,7.56,10
20160301|2015-05-06 04:00,6,7.6,7.61,7.6,7.6,65
20160301|2015-05-06 05:00,6,7.55,7.55,7.55,7.55,10
20160301|2015-05-07 01:00,7,7.51,7.51,7.51,7.51,8
20160301|2015-05-07 01:30,7,7.52,7.52,7.52,7.52,10
20160301|2015-05-07 05:00,7,7.53,7.53,7.53,7.53,37
20160301|2015-05-07 08:00,7,7.46,7.46,7.46,7.46,5
20160301|2015-05-11 03:00,11,7.59,7.59,7.59,7.59,5
20160301|2015-05-11 04:00,11,7.56,7.56,7.56,7.56,5
20160301|2015-05-13 01:30,13,7.65,7.65,7.65,7.65,5
20160301|2015-05-13 02:30,13,7.62,7.62,7.62,7.62,5
20160301|2015-05-13 03:00,13,7.57,7.57,7.57,7.57,5
20160301|2015-05-14 06:30,14,7.7,7.7,7.7,7.7,5
20160301|2015-05-15 02:30,15,7.61,7.61,7.61,7.61,10
20160301|2015-05-15 03:30,15,7.57,7.57,7.57,7.57,5
20160301|2015-05-19 03:00,19,7.61,7.61,7.61,7.61,5
20160301|2015-05-19 06:00,19,7.61,7.61,7.61,7.61,2
20160301|2015-05-19 09:30,19,7.55,7.55,7.55,7.55,25
20160301|2015-05-19 10:00,19,7.52,7.52,7.5,7.5,25
20160301|2015-05-20 02:00,20,7.48,7.48,7.48,7.48,5
20160301|2015-05-20 03:00,20,7.49,7.49,7.49,7.49,5
20160301|2015-05-20 06:00,20,7.49,7.5,7.49,7.5,40
20160301|2015-05-20 07:00,20,7.46,7.46,7.45,7.45,10
20160301|2015-05-20 09:30,20,7.44,7.44,7.44,7.44,5
20160301|2015-05-20 10:00,20,7.43,7.43,7.43,7.43,5
20160301|2015-05-20 10:30,20,7.4,7.42,7.4,7.42,10
20160301|2015-05-21 02:30,21,7.42,7.42,7.39,7.39,75
20160301|2015-05-21 03:00,21,7.4,7.4,7.4,7.4,5
20160301|2015-05-21 06:00,21,7.4,7.4,7.4,7.4,22
20160301|2015-05-21 06:30,21,7.4,7.4,7.4,7.4,28
20160301|2015-05-21 09:00,21,7.39,7.39,7.38,7.38,10
20160301|2015-05-22 02:00,22,7.36,7.36,7.36,7.36,3
20160301|2015-05-22 02:30,22,7.36,7.36,7.36,7.36,2
20160301|2015-05-22 03:30,22,7.34,7.34,7.32,7.32,55
20160301|2015-05-22 04:30,22,7.32,7.32,7.32,7.32,3
20160301|2015-05-22 05:00,22,7.37,7.37,7.37,7.37,50
20160301|2015-05-22 08:00,22,7.36,7.36,7.36,7.36,1
20160301|2015-05-22 08:30,22,7.31,7.31,7.31,7.31,50
20160301|2015-05-25 05:30,25,7.42,7.42,7.42,7.42,2
20160301|2015-05-25 07:00,25,7.42,7.42,7.42,7.42,50
20160301|2015-05-25 07:30,25,7.42,7.42,7.42,7.42,13
20160301|2015-05-26 03:30,26,7.36,7.37,7.36,7.37,40
20160301|2015-05-26 08:30,26,7.36,7.36,7.36,7.36,17
20160301|2015-05-26 09:00,26,7.36,7.36,7.33,7.33,8
20160301|2015-05-26 09:30,26,7.32,7.32,7.29,7.29,65
20160301|2015-05-27 01:30,27,7.27,7.27,7.27,7.27,15
20160301|2015-05-27 02:30,27,7.25,7.25,7.25,7.25,130
20160301|2015-05-27 09:00,27,7.24,7.24,7.24,7.24,50
20160301|2015-05-28 05:00,28,7.26,7.26,7.26,7.26,65
20160301|2015-05-28 06:00,28,7.24,7.24,7.24,7.24,50
20160301|2015-05-28 07:30,28,7.23,7.23,7.23,7.23,20
20160301|2015-05-28 08:00,28,7.23,7.23,7.23,7.23,30
20160301|2015-05-28 08:30,28,7.22,7.22,7.22,7.22,50
20160301|2015-05-29 02:30,29,7.25,7.25,7.25,7.25,30
20160301|2015-05-29 08:00,29,7.34,7.34,7.34,7.34,50
20160301|2015-06-01 03:30,1,7.3,7.3,7.3,7.3,5
20160301|2015-06-01 10:30,1,7.3,7.3,7.3,7.3,2
20160301|2015-06-02 03:30,2,7.35,7.35,7.35,7.35,3
20160301|2015-06-02 06:30,2,7.38,7.38,7.38,7.38,5
20160301|2015-06-02 09:00,2,7.41,7.41,7.41,7.41,2
20160301|2015-06-03 06:30,3,7.54,7.54,7.54,7.54,15
20160301|2015-06-03 10:30,3,7.54,7.54,7.54,7.54,45
20160301|2015-06-04 03:30,4,7.58,7.58,7.58,7.58,25
20160301|2015-06-04 04:30,4,7.52,7.52,7.52,7.52,5
20160301|2015-06-04 05:00,4,7.51,7.51,7.51,7.51,3
20160301|2015-06-04 08:30,4,7.48,7.48,7.48,7.48,5
20160301|2015-06-04 09:00,4,7.47,7.47,7.47,7.47,3
20160301|2015-06-08 01:30,8,7.47,7.47,7.47,7.47,5
20160301|2015-06-08 02:00,8,7.47,7.47,7.46,7.46,10
20160301|2015-06-08 02:30,8,7.45,7.45,7.45,7.45,16
20160301|2015-06-08 03:00,8,7.46,7.46,7.46,7.46,3
20160301|2015-06-08 03:30,8,7.45,7.45,7.41,7.41,115
20160301|2015-06-08 05:00,8,7.5,7.5,7.5,7.5,1
20160301|2015-06-08 05:30,8,7.49,7.49,7.49,7.49,1
20160301|2015-06-08 06:00,8,7.49,7.49,7.49,7.49,50
20160301|2015-06-08 06:30,8,7.49,7.49,7.49,7.49,10
20160301|2015-06-08 07:30,8,7.49,7.49,7.48,7.48,3
20160301|2015-06-08 09:00,8,7.5,7.5,7.5,7.5,3
20160301|2015-06-09 01:00,9,7.47,7.47,7.46,7.46,50
20160301|2015-06-09 09:00,9,7.6,7.6,7.6,7.6,10
20160301|2015-06-10 04:30,10,7.65,7.65,7.65,7.65,10
20160301|2015-06-10 05:00,10,7.65,7.65,7.65,7.65,10
20160301|2015-06-10 07:30,10,7.64,7.64,7.64,7.64,39
20160301|2015-06-10 08:00,10,7.64,7.64,7.64,7.64,36
20160301|2015-06-10 08:30,10,7.64,7.64,7.64,7.64,25
20160301|2015-06-10 09:00,10,7.64,7.66,7.64,7.66,64
20160301|2015-06-10 09:30,10,7.64,7.64,7.64,7.64,13
20160301|2015-06-10 10:30,10,7.65,7.65,7.65,7.65,3
20160301|2015-06-11 02:00,11,7.64,7.64,7.64,7.64,70
20160301|2015-06-11 03:00,11,7.62,7.62,7.62,7.62,50
20160301|2015-06-11 05:00,11,7.64,7.64,7.64,7.64,60
20160301|2015-06-11 06:00,11,7.64,7.64,7.64,7.64,60
20160301|2015-06-11 06:30,11,7.63,7.63,7.63,7.63,50
20160301|2015-06-11 07:00,11,7.62,7.62,7.62,7.62,50
20160301|2015-06-11 07:30,11,7.6,7.6,7.6,7.6,5
20160301|2015-06-11 08:00,11,7.59,7.59,7.59,7.59,5
20160301|2015-06-11 08:30,11,7.59,7.59,7.59,7.59,50
20160301|2015-06-11 09:30,11,7.58,7.58,7.58,7.58,50
20160301|2015-06-12 01:00,12,7.58,7.58,7.58,7.58,50
20160301|2015-06-12 02:00,12,7.6,7.6,7.6,7.6,5
20160301|2015-06-12 03:00,12,7.58,7.58,7.58,7.58,5
20160301|2015-06-12 03:30,12,7.6,7.6,7.6,7.6,50
20160301|2015-06-12 04:30,12,7.58,7.58,7.58,7.58,50
20160301|2015-06-12 05:00,12,7.61,7.61,7.61,7.61,60
20160301|2015-06-12 05:30,12,7.61,7.61,7.61,7.61,1
20160301|2015-06-12 06:30,12,7.62,7.62,7.62,7.62,50
20160301|2015-06-12 07:00,12,7.62,7.62,7.62,7.62,5
20160301|2015-06-12 09:00,12,7.62,7.62,7.62,7.62,50
20160301|2015-06-15 04:00,15,7.62,7.62,7.62,7.62,5
20160301|2015-06-15 04:30,15,7.62,7.62,7.62,7.62,100
20160301|2015-06-15 06:00,15,7.62,7.62,7.62,7.62,34
20160301|2015-06-15 06:30,15,7.63,7.63,7.63,7.63,50
20160301|2015-06-15 07:30,15,7.6,7.61,7.6,7.6,58
20160301|2015-06-15 10:30,15,7.6,7.6,7.58,7.58,45
20160301|2015-06-16 01:00,16,7.59,7.59,7.59,7.59,50
20160301|2015-06-16 02:30,16,7.56,7.56,7.53,7.53,81
20160301|2015-06-16 03:00,16,7.52,7.52,7.52,7.52,2
20160301|2015-06-16 04:30,16,7.53,7.53,7.52,7.52,68
20160301|2015-06-16 05:30,16,7.53,7.53,7.53,7.53,5
20160301|2015-06-16 07:00,16,7.53,7.53,7.53,7.53,10
20160301|2015-06-16 07:30,16,7.52,7.52,7.52,7.52,20
20160301|2015-06-16 08:00,16,7.5,7.5,7.5,7.5,60
20160301|2015-06-16 10:30,16,7.5,7.5,7.5,7.5,5
20160301|2015-06-17 01:30,17,7.48,7.48,7.48,7.48,50
20160301|2015-06-17 02:30,17,7.5,7.5,7.5,7.5,10
20160301|2015-06-18 07:00,18,7.54,7.54,7.54,7.54,50
20160301|2015-06-19 02:00,19,7.49,7.5,7.47,7.47,15
20160301|2015-06-19 02:30,19,7.49,7.49,7.49,7.49,5
20160301|2015-06-19 03:30,19,7.49,7.49,7.49,7.49,10
20160301|2015-06-19 04:30,19,7.48,7.48,7.48,7.48,5
20160301|2015-06-22 05:00,22,7.49,7.49,7.49,7.49,2
20160301|2015-06-22 06:00,22,7.48,7.48,7.48,7.48,5
20160301|2015-06-22 07:30,22,7.51,7.53,7.51,7.52,5
20160301|2015-06-22 08:00,22,7.53,7.53,7.53,7.53,1
20160301|2015-06-22 09:00,22,7.54,7.55,7.54,7.55,2
20160301|2015-06-22 09:30,22,7.58,7.58,7.58,7.58,79
20160301|2015-06-23 03:30,23,7.52,7.52,7.52,7.52,60
20160301|2015-06-25 05:00,25,7.6,7.6,7.6,7.6,5
20160301|2015-06-26 03:00,26,7.61,7.61,7.6,7.6,20
20160301|2015-06-26 04:00,26,7.58,7.58,7.58,7.58,5
20160301|2015-06-26 04:30,26,7.62,7.62,7.62,7.62,50
20160301|2015-06-29 01:00,29,7.55,7.55,7.36,7.36,45
20160301|2015-06-29 02:00,29,7.44,7.44,7.41,7.41,110
20160301|2015-06-29 02:30,29,7.44,7.44,7.44,7.44,50
20160301|2015-06-29 03:30,29,7.46,7.46,7.44,7.44,20
20160301|2015-06-29 04:00,29,7.45,7.45,7.45,7.45,5
20160301|2015-06-29 09:30,29,7.48,7.48,7.48,7.48,5
20160301|2015-06-29 10:30,29,7.41,7.41,7.41,7.41,10
20160301|2015-06-30 08:00,30,7.53,7.54,7.53,7.54,5
20160301|2015-07-02 02:00,2,7.48,7.48,7.47,7.48,9
20160301|2015-07-02 02:30,2,7.48,7.48,7.47,7.47,4
20160301|2015-07-02 03:00,2,7.49,7.49,7.49,7.49,11
20160301|2015-07-02 04:00,2,7.49,7.49,7.49,7.49,5
20160301|2015-07-02 06:00,2,7.49,7.51,7.49,7.51,3
20160301|2015-07-02 08:30,2,7.49,7.49,7.49,7.49,2
20160301|2015-07-02 09:00,2,7.49,7.49,7.49,7.49,1
20160301|2015-07-03 08:30,3,7.5,7.5,7.5,7.5,11
20160301|2015-07-06 01:00,6,7.47,7.47,7.47,7.47,10
20160301|2015-07-06 03:00,6,7.43,7.43,7.43,7.43,15
20160301|2015-07-06 03:30,6,7.42,7.42,7.42,7.42,5
20160301|2015-07-06 04:00,6,7.4,7.4,7.39,7.39,2
20160301|2015-07-07 03:00,7,7.39,7.39,7.39,7.39,1
20160301|2015-07-07 03:30,7,7.37,7.37,7.37,7.37,6
20160301|2015-07-07 06:30,7,7.43,7.46,7.43,7.46,2
20160301|2015-07-07 07:30,7,7.47,7.47,7.47,7.47,1
20160301|2015-07-07 08:30,7,7.52,7.52,7.51,7.51,3
20160301|2015-07-07 10:30,7,7.5,7.5,7.5,7.5,2
20160301|2015-07-08 04:00,8,7.56,7.56,7.56,7.56,1
20160301|2015-07-08 04:30,8,7.56,7.56,7.56,7.56,10
20160301|2015-07-08 07:30,8,7.55,7.55,7.55,7.55,1
20160301|2015-07-08 08:00,8,7.55,7.55,7.52,7.52,5
20160301|2015-07-08 09:00,8,7.51,7.51,7.51,7.51,2
20160301|2015-07-08 10:30,8,7.5,7.5,7.5,7.5,10
20160301|2015-07-09 02:00,9,7.49,7.49,7.49,7.49,15
20160301|2015-07-09 02:30,9,7.51,7.51,7.51,7.51,3
20160301|2015-07-10 01:30,10,7.59,7.59,7.58,7.58,2
20160301|2015-07-10 02:00,10,7.58,7.58,7.58,7.58,2
20160301|2015-07-10 03:30,10,7.57,7.57,7.57,7.57,5
20160301|2015-07-10 10:30,10,7.65,7.65,7.65,7.65,1
20160301|2015-07-13 01:30,13,7.66,7.66,7.66,7.66,1
20160301|2015-07-13 10:00,13,7.8,7.8,7.8,7.8,2
20160301|2015-07-15 05:00,15,7.82,7.82,7.82,7.82,50
20160301|2015-07-15 05:30,15,7.78,7.78,7.78,7.78,1
20160301|2015-07-16 02:30,16,7.77,7.77,7.77,7.77,65
20160301|2015-07-16 03:00,16,7.75,7.75,7.75,7.75,7
20160301|2015-07-16 03:30,16,7.75,7.75,7.75,7.75,2
20160301|2015-07-16 10:00,16,7.73,7.73,7.73,7.73,50
20160301|2015-07-16 10:30,16,7.7,7.71,7.7,7.71,3
20160301|2015-07-17 02:00,17,7.73,7.73,7.73,7.73,5
20160301|2015-07-17 03:00,17,7.76,7.76,7.76,7.76,5
20160301|2015-07-17 03:30,17,7.73,7.73,7.72,7.72,15
20160301|2015-07-17 04:00,17,7.71,7.71,7.7,7.7,68
20160301|2015-07-17 06:00,17,7.72,7.72,7.72,7.72,50
20160301|2015-07-17 06:30,17,7.73,7.73,7.73,7.73,50
20160301|2015-07-20 03:30,20,7.83,7.83,7.83,7.83,25
20160301|2015-07-20 10:00,20,7.99,8.02,7.99,8.02,50
20160301|2015-07-21 02:00,21,8.03,8.03,8.01,8.03,116
20160301|2015-07-21 02:30,21,8.03,8.03,8.03,8.03,40
20160301|2015-07-21 03:00,21,8,8,8,8,50
20160301|2015-07-21 03:30,21,8,8.02,8,8.02,55
20160301|2015-07-21 04:00,21,8.04,8.05,8.04,8.05,50
20160301|2015-07-21 05:30,21,7.97,7.97,7.97,7.97,1
20160301|2015-07-22 01:30,22,7.99,8.01,7.99,8.01,75
20160301|2015-07-22 02:30,22,7.99,7.99,7.99,7.99,10
20160301|2015-07-22 03:00,22,7.98,7.98,7.96,7.96,7
20160301|2015-07-22 03:30,22,7.95,7.95,7.95,7.95,2
20160301|2015-07-22 04:00,22,7.93,7.93,7.93,7.93,2
20160301|2015-07-23 02:30,23,8.1,8.1,8.1,8.1,5
20160301|2015-07-23 03:00,23,8.1,8.1,8.1,8.1,1
20160301|2015-07-23 05:30,23,8.1,8.1,8.1,8.1,1
20160301|2015-07-23 07:30,23,8.1,8.1,8.1,8.1,1
20160301|2015-07-24 02:30,24,8.11,8.11,8.11,8.11,3
20160301|2015-07-24 03:00,24,8.12,8.12,8.12,8.12,5
20160301|2015-07-24 04:00,24,8.1,8.1,8.08,8.08,49
20160301|2015-07-24 04:30,24,8.08,8.08,8.07,8.07,2
20160301|2015-07-24 06:00,24,8.08,8.08,8.06,8.06,8
20160301|2015-07-27 03:30,27,8.09,8.09,8.09,8.09,2
20160301|2015-07-27 04:00,27,8.05,8.05,8.05,8.05,21
20160301|2015-07-27 06:00,27,8.03,8.03,8.03,8.03,2
20160301|2015-07-27 06:30,27,8.04,8.04,8.04,8.04,1
20160301|2015-07-27 09:00,27,8.05,8.05,8.05,8.05,5
20160301|2015-07-27 09:30,27,8.05,8.05,8.05,8.05,1
20160301|2015-07-27 10:00,27,8.04,8.04,8.04,8.04,1
20160301|2015-07-28 03:00,28,8.02,8.05,8.02,8.05,15
20160301|2015-07-28 04:30,28,8.02,8.02,8.02,8.02,5
20160301|2015-07-28 09:00,28,8,8,8,8,2
20160301|2015-07-28 09:30,28,8,8,8,8,3
20160301|2015-07-29 05:00,29,8.11,8.11,8.11,8.11,10
20160301|2015-07-30 01:30,30,8.11,8.11,8.11,8.11,5
20160301|2015-07-30 04:00,30,8.06,8.06,8.06,8.06,21
20160301|2015-07-30 05:30,30,8.05,8.05,8.04,8.04,10
20160301|2015-07-30 09:00,30,8,8,7.93,7.93,11
20160301|2015-07-30 09:30,30,7.97,7.97,7.95,7.96,47
20160301|2015-07-30 10:00,30,7.93,7.93,7.9,7.9,11
20160301|2015-07-30 10:30,30,7.89,7.89,7.89,7.89,5
20160301|2015-07-31 01:30,31,7.96,7.96,7.96,7.96,3
20160301|2015-07-31 02:30,31,7.97,7.97,7.97,7.97,1
20160301|2015-07-31 03:00,31,7.96,7.96,7.96,7.96,3
20160301|2015-07-31 03:30,31,7.95,7.95,7.9,7.9,13
20160301|2015-07-31 05:00,31,7.91,7.91,7.91,7.91,2
20160301|2015-07-31 07:30,31,7.93,7.93,7.93,7.93,5
20160301|2015-07-31 10:30,31,7.9,7.9,7.9,7.9,5
20160301|2015-08-03 03:30,3,7.98,7.99,7.98,7.99,51
20160301|2015-08-05 03:30,5,7.9,7.9,7.9,7.9,5
20160301|2015-08-05 10:00,5,7.9,7.9,7.9,7.9,10
20160301|2015-08-05 10:30,5,7.88,7.88,7.88,7.88,8
20160301|2015-08-06 02:00,6,7.88,7.88,7.88,7.88,2
20160301|2015-08-06 03:00,6,7.88,7.88,7.88,7.88,3
20160301|2015-08-06 07:00,6,7.89,7.89,7.89,7.89,42
20160301|2015-08-07 04:30,7,7.86,7.86,7.85,7.85,10
20160301|2015-08-07 09:30,7,7.82,7.82,7.82,7.82,10
20160301|2015-08-07 10:30,7,7.83,7.83,7.83,7.83,5
20160301|2015-08-10 02:00,10,7.82,7.82,7.82,7.82,1
20160301|2015-08-10 07:00,10,7.92,7.92,7.92,7.92,5
20160301|2015-08-10 07:30,10,7.96,7.98,7.96,7.98,10
20160301|2015-08-11 02:00,11,7.97,7.97,7.97,7.97,68
20160301|2015-08-11 05:00,11,8,8,8,8,32
20160301|2015-08-12 03:00,12,8.09,8.1,8.09,8.1,10
20160301|2015-08-12 09:30,12,8.17,8.23,8.17,8.23,42
20160301|2015-08-12 10:30,12,8.21,8.21,8.21,8.21,5
20160301|2015-08-13 01:30,13,8.28,8.28,8.28,8.28,1
20160301|2015-08-13 08:30,13,8.19,8.19,8.19,8.19,5
20160301|2015-08-13 10:00,13,8.25,8.25,8.25,8.25,5
20160301|2015-08-14 03:30,14,8.22,8.22,8.22,8.22,8
20160301|2015-08-14 04:00,14,8.21,8.21,8.21,8.21,20
20160301|2015-08-14 05:30,14,8.27,8.31,8.27,8.31,30
20160301|2015-08-17 04:30,17,8.34,8.34,8.34,8.34,1
20160301|2015-08-17 07:00,17,8.33,8.33,8.33,8.33,2
20160301|2015-08-17 10:00,17,8.3,8.3,8.3,8.3,1
20160301|2015-08-18 03:30,18,8.26,8.26,8.26,8.26,5
20160301|2015-08-18 04:30,18,8.24,8.24,8.24,8.24,3
20160301|2015-08-18 06:30,18,8.26,8.26,8.26,8.26,5
20160301|2015-08-19 02:30,19,8.31,8.31,8.31,8.31,5
20160301|2015-08-19 03:30,19,8.32,8.32,8.32,8.32,1
20160301|2015-08-19 10:30,19,8.38,8.38,8.38,8.38,2
20160301|2015-08-20 03:30,20,8.38,8.38,8.38,8.38,5
20160301|2015-08-20 05:00,20,8.37,8.37,8.37,8.37,1
20160301|2015-08-20 07:00,20,8.44,8.44,8.44,8.44,5
20160301|2015-08-20 08:00,20,8.42,8.42,8.42,8.42,5
20160301|2015-08-21 04:30,21,8.4,8.4,8.25,8.25,50
20160301|2015-08-21 06:00,21,8.28,8.28,8.28,8.28,5
20160301|2015-08-21 07:30,21,8.25,8.25,8.2,8.2,30
20160301|2015-08-21 08:30,21,8.18,8.18,8.18,8.18,5
20160301|2015-08-21 10:30,21,8.25,8.26,8.25,8.26,10
20160301|2015-08-24 01:00,24,8.15,8.15,8.1,8.1,12
20160301|2015-08-24 03:00,24,8.19,8.19,8.19,8.19,5
20160301|2015-08-24 04:00,24,8.13,8.13,8.13,8.13,2
20160301|2015-08-24 05:00,24,8.18,8.18,8.18,8.18,11
20160301|2015-08-24 08:30,24,8.12,8.12,8.12,8.12,5
20160301|2015-08-24 09:30,24,8.19,8.19,8.19,8.19,2
20160301|2015-08-25 01:30,25,8.24,8.24,8.24,8.24,1
20160301|2015-08-25 02:00,25,8.3,8.3,8.3,8.3,1
20160301|2015-08-25 10:30,25,8.26,8.27,8.26,8.27,11
20160301|2015-08-26 06:00,26,8.31,8.31,8.31,8.31,5
20160301|2015-08-26 08:30,26,8.22,8.22,8.22,8.22,5
20160301|2015-08-26 10:30,26,8.15,8.17,8.15,8.16,40
20160301|2015-08-27 03:30,27,8.14,8.14,8.12,8.13,20
20160301|2015-08-27 04:00,27,8.1,8.1,8.06,8.07,9
20160301|2015-08-27 05:00,27,8.07,8.07,8.06,8.06,4
20160301|2015-08-27 05:30,27,8.07,8.07,8.07,8.07,1
20160301|2015-08-27 06:00,27,8.06,8.06,8.05,8.05,125
20160301|2015-08-27 07:30,27,8.12,8.12,8.12,8.12,3
20160301|2015-08-28 03:00,28,8.13,8.13,8.13,8.13,1
20160301|2015-08-31 02:30,31,8.18,8.18,8.18,8.18,1
20160301|2015-08-31 03:30,31,8.16,8.16,8.16,8.16,3
20160301|2015-08-31 04:30,31,8.16,8.16,8.16,8.16,5
20160301|2015-08-31 08:00,31,8.11,8.11,8.11,8.11,6
20160301|2015-08-31 08:30,31,8.1,8.1,8.1,8.1,5
20160301|2015-08-31 09:00,31,8.09,8.09,8.09,8.09,5
20160301|2015-08-31 10:00,31,8.1,8.1,8.1,8.1,10
20160301|2015-08-31 10:30,31,8.11,8.11,8.11,8.11,5
20160301|2015-09-01 01:30,1,8.1,8.1,8.1,8.1,2
20160301|2015-09-01 02:00,1,8.1,8.1,8.09,8.09,7
20160301|2015-09-01 02:30,1,8.1,8.12,8.1,8.1,105
20160301|2015-09-01 03:30,1,8.06,8.06,8.05,8.05,10
20160301|2015-09-01 04:00,1,8.03,8.04,8.03,8.04,9
20160301|2015-09-01 04:30,1,8.04,8.06,8.04,8.06,6
20160301|2015-09-01 05:30,1,8.06,8.06,8.06,8.06,5
20160301|2015-09-01 06:30,1,8.04,8.05,8.04,8.05,4
20160301|2015-09-01 07:00,1,8.05,8.05,8.05,8.05,2
20160301|2015-09-01 08:00,1,8.03,8.03,8,8,13
20160301|2015-09-01 08:30,1,8.01,8.01,8.01,8.01,4
20160301|2015-09-02 01:00,2,8.02,8.02,8.02,8.02,5
20160301|2015-09-02 02:00,2,8.08,8.08,8.08,8.08,5
20160301|2015-09-02 04:00,2,8.15,8.15,8.15,8.15,1
20160301|2015-09-03 01:30,3,8.17,8.17,8.17,8.17,5
20160301|2015-09-03 03:00,3,8.19,8.19,8.19,8.19,1
20160301|2015-09-03 04:00,3,8.15,8.15,8.1,8.13,38
20160301|2015-09-03 04:30,3,8.13,8.13,8.13,8.13,1
20160301|2015-09-03 05:00,3,8.13,8.13,8.13,8.13,2
20160301|2015-09-03 07:00,3,8.16,8.16,8.16,8.16,1
20160301|2015-09-03 07:30,3,8.16,8.16,8.16,8.16,1
20160301|2015-09-03 09:30,3,8.22,8.22,8.22,8.22,111
20160301|2015-09-03 10:30,3,8.22,8.22,8.22,8.22,2
20160301|2015-09-04 03:30,4,8.15,8.15,8.15,8.15,3
20160301|2015-09-04 04:00,4,8.16,8.18,8.16,8.18,55
20160301|2015-09-04 05:00,4,8.17,8.17,8.17,8.17,2
20160301|2015-09-04 05:30,4,8.15,8.15,8.15,8.15,7
20160301|2015-09-04 08:30,4,8.14,8.15,8.14,8.15,8
20160301|2015-09-07 01:00,7,8.09,8.09,8.09,8.09,5
20160301|2015-09-07 02:30,7,8.12,8.12,8.12,8.12,3
20160301|2015-09-07 03:30,7,8.08,8.08,8.08,8.08,115
20160301|2015-09-07 04:00,7,8.09,8.11,8.09,8.11,47
20160301|2015-09-07 04:30,7,8.12,8.14,8.12,8.14,101
20160301|2015-09-07 08:00,7,8.15,8.15,8.15,8.15,1
20160301|2015-09-07 09:00,7,8.13,8.13,8.13,8.13,5
20160301|2015-09-07 09:30,7,8.12,8.12,8.12,8.12,6
20160301|2015-09-08 04:00,8,8.19,8.19,8.19,8.19,5
20160301|2015-09-08 04:30,8,8.2,8.2,8.2,8.2,76
20160301|2015-09-08 09:30,8,8.2,8.2,8.2,8.2,53
20160301|2015-09-08 10:00,8,8.21,8.24,8.21,8.24,55
20160301|2015-09-09 04:00,9,8.32,8.33,8.32,8.33,58
20160301|2015-09-09 04:30,9,8.34,8.34,8.34,8.34,5
20160301|2015-09-09 08:30,9,8.32,8.32,8.32,8.32,5
20160301|2015-09-09 10:00,9,8.34,8.34,8.34,8.34,2
20160301|2015-09-10 02:00,10,8.37,8.37,8.37,8.37,5
20160301|2015-09-10 06:30,10,8.32,8.32,8.32,8.32,7
20160301|2015-09-10 07:30,10,8.28,8.28,8.28,8.28,3
20160301|2015-09-10 09:00,10,8.29,8.29,8.29,8.29,5
20160301|2015-09-11 03:30,11,8.31,8.31,8.29,8.3,245
20160301|2015-09-11 04:00,11,8.3,8.3,8.3,8.3,23
20160301|2015-09-11 05:00,11,8.3,8.31,8.3,8.31,11
20160301|2015-09-11 06:30,11,8.31,8.31,8.31,8.31,7
20160301|2015-09-11 07:00,11,8.3,8.3,8.3,8.3,25
20160301|2015-09-11 07:30,11,8.28,8.28,8.28,8.28,1
20160301|2015-09-11 08:30,11,8.3,8.3,8.3,8.3,1
20160301|2015-09-14 04:00,14,8.27,8.27,8.27,8.27,6
20160301|2015-09-15 02:30,15,8.28,8.28,8.26,8.26,6
20160301|2015-09-15 03:00,15,8.25,8.26,8.25,8.26,13
20160301|2015-09-15 03:30,15,8.25,8.25,8.25,8.25,5
20160301|2015-09-15 04:30,15,8.24,8.24,8.24,8.24,5
20160301|2015-09-15 10:30,15,8.22,8.22,8.22,8.22,5
20160301|2015-09-16 02:00,16,8.24,8.24,8.24,8.24,5
20160301|2015-09-16 02:30,16,8.25,8.25,8.25,8.25,3
20160301|2015-09-16 03:00,16,8.24,8.24,8.19,8.19,21
20160301|2015-09-16 04:00,16,8.2,8.2,8.2,8.2,3
20160301|2015-09-16 06:30,16,8.2,8.2,8.2,8.2,17
20160301|2015-09-16 09:30,16,8.27,8.27,8.27,8.27,5
20160301|2015-09-16 10:30,16,8.28,8.28,8.28,8.28,5
20160301|2015-09-17 03:00,17,8.26,8.26,8.26,8.26,5
20160301|2015-09-17 03:30,17,8.24,8.24,8.23,8.24,13
20160301|2015-09-17 04:00,17,8.25,8.25,8.25,8.25,5
20160301|2015-09-17 08:00,17,8.26,8.26,8.26,8.26,11
20160301|2015-09-17 08:30,17,8.26,8.26,8.26,8.26,14
20160301|2015-09-17 10:30,17,8.26,8.26,8.26,8.26,1
20160301|2015-09-18 02:30,18,8.24,8.25,8.23,8.25,8
20160301|2015-09-18 03:00,18,8.25,8.25,8.25,8.25,1
20160301|2015-09-18 03:30,18,8.23,8.23,8.23,8.23,2
20160301|2015-09-18 04:00,18,8.23,8.23,8.23,8.23,19
20160301|2015-09-18 07:30,18,8.23,8.23,8.23,8.23,5
20160301|2015-09-18 08:00,18,8.22,8.22,8.19,8.19,17
20160301|2015-09-18 09:30,18,8.2,8.2,8.2,8.2,5
20160301|2015-09-18 10:30,18,8.15,8.15,8.15,8.15,30
20160301|2015-09-21 01:00,21,8.14,8.14,8.14,8.14,10
20160301|2015-09-21 01:30,21,8.13,8.13,8.13,8.13,5
20160301|2015-09-21 04:00,21,8.11,8.12,8.11,8.12,6
20160301|2015-09-21 04:30,21,8.12,8.12,8.12,8.12,1
20160301|2015-09-21 05:00,21,8.12,8.12,8.12,8.12,1
20160301|2015-09-21 05:30,21,8.11,8.11,8.11,8.11,2
20160301|2015-09-21 06:00,21,8.12,8.12,8.12,8.12,2
20160301|2015-09-21 07:00,21,8.13,8.13,8.13,8.13,4
20160301|2015-09-21 08:00,21,8.12,8.13,8.12,8.13,4
20160301|2015-09-21 09:30,21,8.1,8.1,8.07,8.07,23
20160301|2015-09-21 10:30,21,8.05,8.05,8.04,8.04,11
20160301|2015-09-22 05:00,22,8.07,8.07,8.07,8.07,2
20160301|2015-09-22 07:30,22,8.06,8.06,8.06,8.06,30
20160301|2015-09-23 03:00,23,8.11,8.11,8.11,8.11,6
20160301|2015-09-23 03:30,23,8.11,8.11,8.11,8.11,3
20160301|2015-09-23 04:00,23,8.11,8.11,8.1,8.1,26
20160301|2015-09-23 04:30,23,8.12,8.12,8.12,8.12,25
20160301|2015-09-23 05:00,23,8.14,8.14,8.13,8.13,2
20160301|2015-09-23 07:30,23,8.09,8.09,8.09,8.09,1
20160301|2015-09-23 08:00,23,8.1,8.1,8.1,8.1,25
20160301|2015-09-23 09:00,23,8.11,8.11,8.11,8.11,1
20160301|2015-09-23 09:30,23,8.12,8.12,8.12,8.12,2
20160301|2015-09-24 01:00,24,8.12,8.12,8.12,8.12,1
20160301|2015-09-24 02:30,24,8.07,8.07,8.07,8.07,5
20160301|2015-09-24 04:30,24,8.07,8.07,8.07,8.07,1
20160301|2015-09-24 06:30,24,8.06,8.06,8.06,8.06,1
20160301|2015-09-24 07:00,24,8.05,8.05,8.05,8.05,5
20160301|2015-09-24 10:00,24,8.06,8.06,8.06,8.06,1
20160301|2015-09-25 03:30,25,8,8,8,8,21
20160301|2015-09-25 04:00,25,8.01,8.01,8,8.01,19
20160301|2015-09-25 05:30,25,8.02,8.02,8.02,8.02,1
20160301|2015-09-25 08:00,25,8.02,8.02,8.02,8.02,2
20160301|2015-09-25 09:00,25,8.02,8.02,8.02,8.02,1
20160301|2015-09-28 01:30,28,8.01,8.01,8.01,8.01,1
20160301|2015-09-28 04:00,28,7.97,7.97,7.97,7.97,2
20160301|2015-09-28 06:30,28,7.97,7.98,7.97,7.98,26
20160301|2015-09-28 08:00,28,7.95,7.95,7.95,7.95,11
20160301|2015-09-28 09:00,28,7.95,7.95,7.95,7.95,1
20160301|2015-09-29 03:30,29,7.93,7.93,7.93,7.93,1
20160301|2015-09-29 05:00,29,7.99,7.99,7.99,7.99,5
20160301|2015-09-29 05:30,29,7.99,7.99,7.99,7.99,5
20160301|2015-09-29 07:30,29,8,8,8,8,1
20160301|2015-09-30 01:30,30,8.02,8.02,8.02,8.02,3
20160301|2015-09-30 02:00,30,8.04,8.04,8.03,8.03,23
20160301|2015-09-30 04:00,30,8.05,8.13,8.05,8.13,38
20160301|2015-09-30 05:30,30,8.1,8.1,8.08,8.08,6
20160301|2015-09-30 07:00,30,8.13,8.18,8.13,8.18,2
20160301|2015-09-30 08:00,30,8.17,8.17,8.17,8.17,7
20160301|2015-09-30 09:30,30,8.17,8.17,8.17,8.17,1
20160301|2015-10-01 01:30,1,8.21,8.25,8.21,8.25,2
20160301|2015-10-01 02:30,1,8.24,8.24,8.24,8.24,19
20160301|2015-10-01 08:00,1,8.23,8.23,8.23,8.23,50
20160301|2015-10-01 09:30,1,8.21,8.21,8.21,8.21,26
20160301|2015-10-02 02:30,2,8.18,8.18,8.18,8.18,5
20160301|2015-10-02 05:00,2,8.15,8.15,8.15,8.15,1
20160301|2015-10-02 06:00,2,8.15,8.15,8.15,8.15,2
20160301|2015-10-02 07:00,2,8.17,8.17,8.17,8.17,1
20160301|2015-10-02 09:00,2,8.16,8.16,8.16,8.16,5
20160301|2015-10-02 10:30,2,8.16,8.16,8.16,8.16,2
20160301|2015-10-05 03:00,5,8.24,8.24,8.24,8.24,2
20160301|2015-10-05 03:30,5,8.23,8.23,8.23,8.23,50
20160301|2015-10-05 06:00,5,8.23,8.23,8.22,8.22,6
20160301|2015-10-05 08:00,5,8.24,8.25,8.24,8.25,11
20160301|2015-10-05 09:30,5,8.23,8.23,8.23,8.23,1
20160301|2015-10-06 02:00,6,8.18,8.18,8.18,8.18,2
20160301|2015-10-06 02:30,6,8.22,8.22,8.22,8.22,1
20160301|2015-10-06 04:30,6,8.23,8.23,8.19,8.19,20
20160301|2015-10-06 10:00,6,8.24,8.24,8.24,8.24,4
20160301|2015-10-07 03:00,7,8.21,8.21,8.21,8.21,1
20160301|2015-10-07 08:00,7,8.19,8.19,8.17,8.17,7
20160301|2015-10-07 10:30,7,8.16,8.16,8.1,8.12,21
20160301|2015-10-08 10:30,8,8.16,8.16,8.16,8.16,3
20160301|2015-10-09 03:30,9,8.18,8.18,8.18,8.18,1
20160301|2015-10-09 04:00,9,8.18,8.18,8.18,8.18,1
20160301|2015-10-09 04:30,9,8.23,8.23,8.23,8.23,4
20160301|2015-10-09 05:00,9,8.28,8.31,8.28,8.31,8
20160301|2015-10-09 05:30,9,8.33,8.34,8.31,8.31,9
20160301|2015-10-09 06:00,9,8.32,8.32,8.32,8.32,2
20160301|2015-10-09 06:30,9,8.32,8.32,8.32,8.32,5
20160301|2015-10-09 08:30,9,8.31,8.31,8.29,8.29,5
20160301|2015-10-09 10:00,9,8.34,8.37,8.34,8.37,11
20160301|2015-10-12 03:30,12,8.32,8.32,8.32,8.32,2
20160301|2015-10-12 04:00,12,8.32,8.32,8.32,8.32,7
20160301|2015-10-12 04:30,12,8.37,8.39,8.37,8.39,4
20160301|2015-10-12 05:00,12,8.4,8.4,8.4,8.4,5
20160301|2015-10-12 07:00,12,8.41,8.41,8.4,8.4,31
20160301|2015-10-12 10:00,12,8.34,8.34,8.34,8.34,5
20160301|2015-10-13 04:30,13,8.34,8.34,8.34,8.34,3
20160301|2015-10-13 06:00,13,8.34,8.34,8.34,8.34,1
20160301|2015-10-14 03:00,14,8.34,8.34,8.34,8.34,4
20160301|2015-10-14 07:30,14,8.4,8.4,8.4,8.4,5
20160301|2015-10-14 09:00,14,8.46,8.46,8.46,8.46,11
20160301|2015-10-14 10:00,14,8.44,8.44,8.44,8.44,2
20160301|2015-10-15 01:00,15,8.49,8.49,8.49,8.49,2
20160301|2015-10-15 01:30,15,8.51,8.51,8.51,8.51,1
20160301|2015-10-15 07:30,15,8.49,8.49,8.47,8.47,5
20160301|2015-10-16 06:00,16,8.38,8.38,8.38,8.38,1
20160301|2015-10-16 10:30,16,8.41,8.41,8.41,8.41,1
20160301|2015-10-19 03:30,19,8.4,8.4,8.4,8.4,1
20160301|2015-10-20 01:30,20,8.35,8.35,8.35,8.35,3
20160301|2015-10-20 02:00,20,8.37,8.37,8.37,8.37,5
20160301|2015-10-20 05:00,20,8.44,8.44,8.44,8.44,5
20160301|2015-10-20 07:00,20,8.46,8.47,8.46,8.47,4
20160301|2015-10-21 01:30,21,8.51,8.51,8.51,8.51,1
20160301|2015-10-21 06:00,21,8.5,8.5,8.5,8.5,1
20160301|2015-10-21 06:30,21,8.52,8.52,8.52,8.52,1
20160301|2015-10-22 04:30,22,8.49,8.49,8.49,8.49,10
20160301|2015-10-22 06:30,22,8.49,8.5,8.49,8.5,3
20160301|2015-10-23 04:00,23,8.55,8.55,8.55,8.55,5
20160301|2015-10-26 02:00,26,8.64,8.64,8.64,8.64,5
20160301|2015-10-26 07:30,26,8.6,8.6,8.6,8.6,2
20160301|2015-10-26 08:00,26,8.59,8.59,8.59,8.59,1
20160301|2015-10-26 10:00,26,8.59,8.6,8.59,8.6,2
20160301|2015-10-26 10:30,26,8.61,8.63,8.61,8.63,3
20160301|2015-10-26 11:00,26,8.65,8.68,8.65,8.68,4
20160301|2015-10-27 02:00,27,8.7,8.7,8.7,8.7,5
20160301|2015-10-27 02:30,27,8.71,8.71,8.71,8.71,2
20160301|2015-10-27 03:00,27,8.68,8.68,8.68,8.68,1
20160301|2015-10-27 04:30,27,8.67,8.67,8.65,8.65,9
20160301|2015-10-27 05:00,27,8.63,8.63,8.63,8.63,1
20160301|2015-10-27 08:30,27,8.63,8.63,8.63,8.63,1
20160301|2015-10-27 09:30,27,8.6,8.6,8.59,8.59,3
20160301|2015-10-28 03:00,28,8.59,8.59,8.57,8.57,4
20160301|2015-10-28 05:00,28,8.59,8.59,8.59,8.59,8
20160301|2015-10-28 06:00,28,8.57,8.57,8.57,8.57,1
20160301|2015-10-28 10:30,28,8.6,8.6,8.6,8.6,1
20160301|2015-10-29 02:00,29,8.6,8.6,8.6,8.6,5
20160301|2015-10-29 02:30,29,8.59,8.59,8.59,8.59,5
20160301|2015-10-29 03:30,29,8.63,8.64,8.63,8.64,3
20160301|2015-10-29 04:00,29,8.65,8.66,8.65,8.66,7
20160301|2015-10-29 09:00,29,8.69,8.72,8.69,8.72,3
20160301|2015-10-29 11:30,29,8.69,8.7,8.69,8.7,2
20160301|2015-10-30 02:30,30,8.71,8.71,8.71,8.71,3
20160301|2015-10-30 03:00,30,8.68,8.68,8.68,8.68,10
20160301|2015-10-30 07:30,30,8.68,8.68,8.68,8.68,20
20160301|2015-10-30 08:00,30,8.69,8.71,8.69,8.71,10
20160301|2015-10-30 08:30,30,8.71,8.72,8.71,8.72,13
20160301|2015-10-30 11:00,30,8.68,8.68,8.68,8.68,1
20160301|2015-10-30 11:30,30,8.67,8.67,8.67,8.67,1
20160301|2015-11-02 01:00,2,8.64,8.64,8.64,8.64,6
20160301|2015-11-02 02:00,2,8.61,8.61,8.56,8.56,2
20160301|2015-11-02 02:30,2,8.6,8.6,8.6,8.6,10
20160301|2015-11-02 03:00,2,8.59,8.59,8.59,8.59,15
20160301|2015-11-02 03:30,2,8.59,8.59,8.59,8.59,17
20160301|2015-11-02 04:00,2,8.61,8.61,8.61,8.61,1
20160301|2015-11-02 05:00,2,8.6,8.6,8.6,8.6,55
20160301|2015-11-02 05:30,2,8.61,8.61,8.61,8.61,28
20160301|2015-11-02 07:00,2,8.62,8.62,8.62,8.62,3
20160301|2015-11-02 07:30,2,8.63,8.63,8.63,8.63,1
20160301|2015-11-02 09:30,2,8.63,8.63,8.62,8.62,3
20160301|2015-11-02 10:00,2,8.62,8.63,8.62,8.63,62
20160301|2015-11-02 10:30,2,8.62,8.62,8.61,8.61,12
20160301|2015-11-03 01:00,3,8.59,8.59,8.59,8.59,5
20160301|2015-11-03 01:30,3,8.62,8.62,8.62,8.62,2
20160301|2015-11-03 02:00,3,8.63,8.63,8.62,8.62,4
20160301|2015-11-03 03:00,3,8.62,8.62,8.62,8.62,12
20160301|2015-11-03 03:30,3,8.62,8.62,8.62,8.62,1
20160301|2015-11-03 04:00,3,8.6,8.6,8.6,8.6,1
20160301|2015-11-03 04:30,3,8.59,8.59,8.56,8.56,108
20160301|2015-11-03 05:30,3,8.55,8.55,8.5,8.51,244
20160301|2015-11-03 06:00,3,8.52,8.52,8.48,8.48,136
20160301|2015-11-03 06:30,3,8.47,8.47,8.43,8.45,54
20160301|2015-11-03 07:30,3,8.47,8.47,8.47,8.47,25
20160301|2015-11-03 08:00,3,8.48,8.48,8.48,8.48,9
20160301|2015-11-03 09:00,3,8.49,8.49,8.49,8.49,22
20160301|2015-11-03 10:00,3,8.5,8.5,8.48,8.48,8
20160301|2015-11-03 10:30,3,8.48,8.48,8.48,8.48,1
20160301|2015-11-04 02:00,4,8.51,8.51,8.51,8.51,7
20160301|2015-11-04 02:30,4,8.51,8.52,8.5,8.52,73
20160301|2015-11-04 03:00,4,8.51,8.51,8.51,8.51,9
20160301|2015-11-04 03:30,4,8.51,8.51,8.51,8.51,1
20160301|2015-11-04 04:00,4,8.51,8.51,8.51,8.51,21
20160301|2015-11-04 08:30,4,8.49,8.49,8.42,8.42,21
20160301|2015-11-04 09:00,4,8.42,8.42,8.42,8.42,5
20160301|2015-11-04 10:00,4,8.4,8.4,8.4,8.4,7
20160301|2015-11-04 10:30,4,8.4,8.4,8.4,8.4,1
20160301|2015-11-05 02:00,5,8.43,8.44,8.43,8.44,4
20160301|2015-11-05 02:30,5,8.44,8.44,8.44,8.44,13
20160301|2015-11-05 03:00,5,8.48,8.48,8.47,8.47,12
20160301|2015-11-05 03:30,5,8.45,8.45,8.45,8.45,1
20160301|2015-11-05 04:00,5,8.45,8.45,8.44,8.44,53
20160301|2015-11-05 04:30,5,8.46,8.49,8.46,8.49,6
20160301|2015-11-05 07:00,5,8.47,8.47,8.46,8.46,59
20160301|2015-11-05 07:30,5,8.47,8.47,8.47,8.47,39
20160301|2015-11-05 08:00,5,8.48,8.5,8.47,8.47,56
20160301|2015-11-05 08:30,5,8.48,8.48,8.47,8.47,46
20160301|2015-11-05 09:00,5,8.47,8.47,8.47,8.47,2
20160301|2015-11-05 10:30,5,8.49,8.49,8.49,8.49,1
20160301|2015-11-06 01:00,6,8.56,8.56,8.52,8.52,8
20160301|2015-11-06 02:30,6,8.51,8.51,8.51,8.51,65
20160301|2015-11-06 07:30,6,8.47,8.47,8.42,8.44,22
20160301|2015-11-06 08:00,6,8.44,8.44,8.43,8.43,6
20160301|2015-11-06 08:30,6,8.4,8.4,8.4,8.4,3
20160301|2015-11-06 10:30,6,8.43,8.43,8.43,8.43,20
20160301|2015-11-09 02:00,9,8.38,8.38,8.38,8.38,17
20160301|2015-11-09 02:30,9,8.39,8.39,8.39,8.39,56
20160301|2015-11-09 03:00,9,8.39,8.39,8.39,8.39,3
20160301|2015-11-09 03:30,9,8.38,8.38,8.38,8.38,6
20160301|2015-11-09 04:30,9,8.4,8.4,8.4,8.4,1
20160301|2015-11-09 10:00,9,8.37,8.37,8.37,8.37,3
20160301|2015-11-09 10:30,9,8.35,8.35,8.35,8.35,1
20160301|2015-11-10 02:00,10,8.38,8.38,8.38,8.38,5
20160301|2015-11-10 06:00,10,8.38,8.4,8.38,8.4,133
20160301|2015-11-10 06:30,10,8.43,8.43,8.41,8.41,59
20160301|2015-11-10 07:00,10,8.41,8.44,8.41,8.44,35
20160301|2015-11-10 07:30,10,8.43,8.45,8.42,8.42,89
20160301|2015-11-10 08:00,10,8.4,8.4,8.4,8.4,139
20160301|2015-11-10 09:00,10,8.45,8.45,8.45,8.45,79
20160301|2015-11-10 09:30,10,8.44,8.44,8.42,8.42,31
20160301|2015-11-10 10:30,10,8.46,8.46,8.45,8.45,101
20160301|2015-11-11 01:30,11,8.5,8.5,8.5,8.5,5
20160301|2015-11-11 04:00,11,8.47,8.47,8.47,8.47,1
20160301|2015-11-11 05:30,11,8.45,8.46,8.45,8.45,89
20160301|2015-11-11 06:00,11,8.43,8.44,8.43,8.44,18
20160301|2015-11-11 07:00,11,8.39,8.39,8.39,8.39,142
20160301|2015-11-11 07:30,11,8.44,8.46,8.44,8.46,7
20160301|2015-11-11 08:00,11,8.42,8.42,8.42,8.42,13
20160301|2015-11-11 09:00,11,8.46,8.46,8.46,8.46,10
20160301|2015-11-12 02:00,12,8.41,8.41,8.41,8.41,5
20160301|2015-11-12 02:30,12,8.39,8.39,8.39,8.39,17
20160301|2015-11-12 03:00,12,8.4,8.4,8.4,8.4,1
20160301|2015-11-12 03:30,12,8.39,8.42,8.39,8.39,49
20160301|2015-11-12 04:00,12,8.4,8.43,8.4,8.43,176
20160301|2015-11-12 04:30,12,8.43,8.43,8.43,8.43,85
20160301|2015-11-12 05:00,12,8.42,8.42,8.42,8.42,9
20160301|2015-11-12 05:30,12,8.43,8.43,8.43,8.43,4
20160301|2015-11-12 06:00,12,8.41,8.41,8.4,8.4,3
20160301|2015-11-12 06:30,12,8.38,8.38,8.38,8.38,6
20160301|2015-11-12 07:30,12,8.35,8.36,8.35,8.36,35
20160301|2015-11-12 08:00,12,8.36,8.36,8.36,8.36,55
20160301|2015-11-12 08:30,12,8.36,8.38,8.36,8.38,53
20160301|2015-11-12 09:00,12,8.38,8.38,8.38,8.38,124
20160301|2015-11-12 09:30,12,8.37,8.37,8.37,8.37,53
20160301|2015-11-12 10:00,12,8.38,8.41,8.38,8.41,84
20160301|2015-11-12 10:30,12,8.39,8.41,8.38,8.41,52
20160301|2015-11-13 04:00,13,8.39,8.39,8.38,8.38,8
20160301|2015-11-13 04:30,13,8.38,8.38,8.37,8.37,102
20160301|2015-11-13 06:00,13,8.4,8.4,8.4,8.4,66
20160301|2015-11-13 08:30,13,8.39,8.39,8.39,8.39,25
20160301|2015-11-13 09:00,13,8.4,8.42,8.4,8.42,136
20160301|2015-11-13 10:00,13,8.42,8.42,8.42,8.42,4
20160301|2015-11-16 07:00,16,8.51,8.51,8.51,8.51,152
20160301|2015-11-16 08:30,16,8.48,8.49,8.48,8.49,146
20160301|2015-11-16 09:00,16,8.47,8.47,8.47,8.47,50
20160301|2015-11-16 09:30,16,8.5,8.5,8.5,8.5,15
20160301|2015-11-16 10:30,16,8.53,8.54,8.53,8.54,94
20160301|2015-11-17 04:30,17,8.54,8.54,8.51,8.51,2
20160301|2015-11-17 06:30,17,8.54,8.54,8.54,8.54,3
20160301|2015-11-17 09:30,17,8.57,8.58,8.57,8.58,24
20160301|2015-11-17 10:30,17,8.62,8.63,8.62,8.63,62
20160301|2015-11-18 02:30,18,8.61,8.61,8.61,8.61,3
20160301|2015-11-18 03:00,18,8.61,8.65,8.61,8.65,263
20160301|2015-11-18 03:30,18,8.6,8.6,8.55,8.56,441
20160301|2015-11-18 04:00,18,8.57,8.57,8.57,8.57,3
20160301|2015-11-18 04:30,18,8.6,8.6,8.6,8.6,2
20160301|2015-11-18 06:00,18,8.57,8.58,8.57,8.58,2
20160301|2015-11-18 08:00,18,8.56,8.56,8.55,8.55,56
20160301|2015-11-18 08:30,18,8.55,8.56,8.55,8.56,4
20160301|2015-11-18 09:00,18,8.56,8.56,8.56,8.56,20
20160301|2015-11-18 09:30,18,8.59,8.59,8.59,8.59,25
20160301|2015-11-18 10:00,18,8.58,8.58,8.57,8.57,33
20160301|2015-11-18 10:30,18,8.58,8.58,8.58,8.58,93
20160301|2015-11-19 03:00,19,8.62,8.62,8.62,8.62,2
20160301|2015-11-19 07:30,19,8.64,8.64,8.64,8.64,3
20160301|2015-11-19 08:30,19,8.66,8.66,8.66,8.66,2
20160301|2015-11-20 02:30,20,8.64,8.64,8.64,8.64,8
20160301|2015-11-20 03:00,20,8.65,8.65,8.65,8.65,5
20160301|2015-11-23 02:30,23,8.55,8.55,8.51,8.51,3
20160301|2015-11-23 04:00,23,8.52,8.54,8.5,8.5,136
20160301|2015-11-24 04:00,24,8.66,8.66,8.66,8.66,1
20160301|2015-11-25 04:00,25,8.61,8.61,8.61,8.61,15
20160301|2015-11-25 10:00,25,8.65,8.65,8.65,8.65,10
20160301|2015-11-26 02:00,26,8.67,8.67,8.67,8.67,5
20160301|2015-11-26 08:00,26,8.67,8.67,8.67,8.67,10
20160301|2015-11-26 08:30,26,8.68,8.68,8.68,8.68,10
20160301|2015-11-26 10:30,26,8.61,8.61,8.6,8.6,25
20160301|2015-11-27 02:30,27,8.63,8.63,8.63,8.63,5
20160301|2015-11-27 03:30,27,8.59,8.59,8.59,8.59,2
20160301|2015-11-27 04:00,27,8.58,8.59,8.58,8.58,61
20160301|2015-11-27 04:30,27,8.58,8.58,8.58,8.58,12
20160301|2015-11-30 04:30,30,8.62,8.62,8.62,8.62,1
20160301|2015-12-01 02:00,1,8.58,8.58,8.58,8.58,2
20160301|2015-12-01 03:30,1,8.58,8.58,8.58,8.58,5
20160301|2015-12-01 04:00,1,8.56,8.56,8.54,8.55,14
20160301|2015-12-01 08:30,1,8.6,8.6,8.6,8.6,2
20160301|2015-12-01 09:00,1,8.59,8.59,8.58,8.58,4
20160301|2015-12-01 10:30,1,8.58,8.58,8.58,8.58,10
20160301|2015-12-02 03:00,2,8.56,8.56,8.56,8.56,2
20160301|2015-12-02 03:30,2,8.55,8.55,8.55,8.55,1
20160301|2015-12-02 06:30,2,8.56,8.56,8.56,8.56,3
20160301|2015-12-02 07:30,2,8.55,8.55,8.53,8.53,83
20160301|2015-12-02 08:30,2,8.52,8.52,8.52,8.52,1
20160301|2015-12-02 09:00,2,8.53,8.53,8.53,8.53,2
20160301|2015-12-02 10:30,2,8.51,8.51,8.51,8.51,7
20160301|2015-12-03 01:00,3,8.5,8.5,8.5,8.5,50
20160301|2015-12-03 02:00,3,8.49,8.49,8.49,8.49,10
20160301|2015-12-03 02:30,3,8.48,8.48,8.46,8.47,18
20160301|2015-12-03 05:00,3,8.51,8.51,8.51,8.51,61
20160301|2015-12-03 10:30,3,8.62,8.62,8.62,8.62,476
20160301|2015-12-04 01:30,4,8.65,8.66,8.65,8.66,12
20160301|2015-12-04 02:30,4,8.64,8.64,8.64,8.64,2
20160301|2015-12-04 04:00,4,8.6,8.6,8.6,8.6,10
20160301|2015-12-04 05:00,4,8.59,8.59,8.59,8.59,2
20160301|2015-12-04 07:00,4,8.58,8.58,8.58,8.58,3
20160301|2015-12-04 10:00,4,8.59,8.59,8.59,8.59,29
20160301|2015-12-04 10:30,4,8.55,8.55,8.54,8.54,2
20160301|2015-12-07 03:30,7,8.51,8.51,8.48,8.48,16
20160301|2015-12-07 04:00,7,8.47,8.47,8.47,8.47,1
20160301|2015-12-07 10:00,7,8.46,8.46,8.46,8.46,16
20160301|2015-12-07 10:30,7,8.45,8.45,8.44,8.44,2
20160301|2015-12-08 02:30,8,8.43,8.43,8.4,8.4,65
20160301|2015-12-08 04:00,8,8.41,8.41,8.39,8.39,51
20160301|2015-12-08 05:00,8,8.39,8.39,8.39,8.39,20
20160301|2015-12-08 05:30,8,8.39,8.39,8.39,8.39,10
20160301|2015-12-08 07:00,8,8.41,8.41,8.41,8.41,2
20160301|2015-12-08 10:30,8,8.44,8.44,8.44,8.44,10
20160301|2015-12-09 02:00,9,8.46,8.46,8.43,8.43,40
20160301|2015-12-09 02:30,9,8.42,8.42,8.41,8.41,21
20160301|2015-12-09 03:00,9,8.4,8.4,8.4,8.4,13
20160301|2015-12-09 03:30,9,8.4,8.4,8.37,8.37,35
20160301|2015-12-09 04:00,9,8.37,8.37,8.37,8.37,20
20160301|2015-12-09 06:30,9,8.38,8.38,8.37,8.37,17
20160301|2015-12-09 08:00,9,8.41,8.41,8.41,8.41,2
20160301|2015-12-09 10:30,9,8.44,8.44,8.44,8.44,25
20160301|2015-12-10 01:30,10,8.38,8.38,8.34,8.34,28
20160301|2015-12-10 02:00,10,8.36,8.36,8.35,8.35,120
20160301|2015-12-10 02:30,10,8.34,8.34,8.33,8.33,13
20160301|2015-12-10 04:30,10,8.36,8.37,8.36,8.37,6
20160301|2015-12-10 05:30,10,8.38,8.38,8.38,8.38,1
20160301|2015-12-10 06:00,10,8.37,8.37,8.37,8.37,2
20160301|2015-12-10 08:00,10,8.39,8.39,8.39,8.39,12
20160301|2015-12-10 08:30,10,8.39,8.39,8.39,8.39,5
20160301|2015-12-10 09:00,10,8.38,8.38,8.38,8.38,4
20160301|2015-12-11 02:00,11,8.31,8.32,8.31,8.32,21
20160301|2015-12-11 02:30,11,8.32,8.32,8.09,8.1,197
20160301|2015-12-11 03:00,11,8.07,8.14,8.05,8.14,9
20160301|2015-12-11 03:30,11,8.11,8.11,8.07,8.08,12
20160301|2015-12-11 04:00,11,8.08,8.08,8.05,8.05,3
20160301|2015-12-11 04:30,11,8.04,8.04,7.98,8.03,35
20160301|2015-12-11 05:30,11,8.07,8.07,8.07,8.07,41
20160301|2015-12-11 08:30,11,8.13,8.13,8.13,8.13,11
20160301|2015-12-11 10:30,11,8.09,8.09,8.09,8.09,30
20160301|2015-12-14 01:30,14,8.03,8.03,8.03,8.03,10
20160301|2015-12-14 02:00,14,8.03,8.03,8.03,8.03,10
20160301|2015-12-14 03:00,14,8.03,8.03,8.03,8.03,15
20160301|2015-12-14 03:30,14,7.99,8,7.99,7.99,74
20160301|2015-12-14 04:00,14,7.99,7.99,7.98,7.98,8
20160301|2015-12-14 05:00,14,7.94,7.94,7.94,7.94,45
20160301|2015-12-14 05:30,14,7.94,7.94,7.93,7.93,12
20160301|2015-12-14 06:00,14,7.93,7.93,7.93,7.93,32
20160301|2015-12-14 06:30,14,7.99,8.01,7.99,8.01,88
20160301|2015-12-14 07:30,14,8.01,8.01,8.01,8.01,44
20160301|2015-12-14 08:00,14,8.06,8.06,8.06,8.06,2
20160301|2015-12-14 08:30,14,8.05,8.05,8.05,8.05,1
20160301|2015-12-14 09:00,14,8.1,8.1,8.1,8.1,10
20160301|2015-12-15 03:00,15,8.1,8.1,8.06,8.06,15
20160301|2015-12-15 03:30,15,8.05,8.05,8.05,8.05,4
20160301|2015-12-15 04:00,15,8.1,8.12,8.1,8.12,43
20160301|2015-12-15 04:30,15,8.13,8.14,8.13,8.13,12
20160301|2015-12-15 05:00,15,8.15,8.15,8.15,8.15,40
20160301|2015-12-15 05:30,15,8.15,8.15,8.15,8.15,1
20160301|2015-12-15 09:00,15,8.2,8.2,8.16,8.16,36
20160301|2015-12-16 02:00,16,8.23,8.24,8.23,8.23,51
20160301|2015-12-16 02:30,16,8.18,8.18,8.18,8.18,1
20160301|2015-12-16 03:00,16,8.2,8.2,8.2,8.2,14
20160301|2015-12-16 04:00,16,8.2,8.21,8.2,8.2,13
20160301|2015-12-16 05:00,16,8.2,8.2,8.2,8.2,9
20160301|2015-12-16 08:30,16,8.22,8.22,8.22,8.22,30
20160301|2015-12-16 09:00,16,8.2,8.2,8.2,8.2,1
20160301|2015-12-16 10:00,16,8.16,8.16,8.15,8.15,12
20160301|2015-12-17 03:00,17,8.11,8.11,8.11,8.11,2
20160301|2015-12-17 03:30,17,8.11,8.13,8.11,8.13,54
20160301|2015-12-17 04:00,17,8.16,8.16,8.16,8.16,25
20160301|2015-12-17 08:30,17,8.16,8.16,8.16,8.16,62
20160301|2015-12-17 10:30,17,8.08,8.08,8.08,8.08,6
20160301|2015-12-18 03:00,18,8.11,8.11,8.11,8.11,3
20160301|2015-12-18 03:30,18,8.1,8.1,8.08,8.08,6
20160301|2015-12-18 04:30,18,8.06,8.06,8.06,8.06,1
20160301|2015-12-18 05:30,18,8.04,8.04,8.04,8.04,2
20160301|2015-12-18 07:30,18,8.04,8.04,8.04,8.04,2
20160301|2015-12-18 08:00,18,8.03,8.03,8.02,8.02,4
20160301|2015-12-18 08:30,18,8.01,8.01,8.01,8.01,10
20160301|2015-12-21 01:30,21,8.04,8.04,8.04,8.04,2
20160301|2015-12-21 02:00,21,8.04,8.05,8.04,8.05,53
20160301|2015-12-21 02:30,21,8.07,8.07,8.07,8.07,4
20160301|2015-12-21 03:00,21,8.06,8.06,8.05,8.05,5
20160301|2015-12-21 04:00,21,8.06,8.06,8.06,8.06,50
20160301|2015-12-21 05:30,21,8.11,8.11,8.11,8.11,58
20160301|2015-12-21 06:00,21,8.12,8.12,8.12,8.12,16
20160301|2015-12-21 08:00,21,8.14,8.14,8.13,8.13,6
20160301|2015-12-21 08:30,21,8.14,8.14,8.14,8.14,2
20160301|2015-12-21 09:00,21,8.17,8.17,8.17,8.17,5
20160301|2015-12-22 02:30,22,8.2,8.2,8.2,8.2,19
20160301|2015-12-22 03:00,22,8.2,8.24,8.2,8.24,43
20160301|2015-12-22 04:00,22,8.3,8.3,8.3,8.3,5
20160301|2015-12-22 05:30,22,8.27,8.28,8.27,8.28,9
20160301|2015-12-22 06:00,22,8.29,8.29,8.28,8.28,21
20160301|2015-12-22 07:30,22,8.29,8.29,8.29,8.29,2
20160301|2015-12-22 08:00,22,8.28,8.28,8.26,8.26,4
20160301|2015-12-22 08:30,22,8.25,8.25,8.25,8.25,2
20160301|2015-12-23 02:00,23,8.29,8.29,8.29,8.29,2
20160301|2015-12-23 02:30,23,8.29,8.29,8.29,8.29,2
20160301|2015-12-23 03:30,23,8.28,8.28,8.27,8.27,18
20160301|2015-12-23 05:30,23,8.29,8.29,8.29,8.29,22
20160301|2015-12-23 07:30,23,8.28,8.28,8.28,8.28,2
20160301|2015-12-24 04:00,24,8.21,8.21,8.21,8.21,5
20160301|2015-12-24 05:30,24,8.2,8.21,8.2,8.21,77
20160301|2015-12-24 07:30,24,8.21,8.21,8.21,8.21,4
20160301|2015-12-28 05:00,28,8.27,8.27,8.27,8.27,4
20160301|2015-12-28 07:00,28,8.28,8.28,8.28,8.28,9
20160301|2015-12-29 01:30,29,8.35,8.35,8.35,8.35,5
20160301|2015-12-29 02:00,29,8.34,8.34,8.34,8.34,5
20160301|2015-12-29 04:00,29,8.35,8.35,8.3,8.3,12
20160301|2015-12-29 07:00,29,8.3,8.3,8.3,8.3,5
20160301|2015-12-30 01:30,30,8.26,8.26,8.25,8.25,10
20160301|2015-12-30 02:00,30,8.24,8.24,8.24,8.24,1
20160301|2015-12-30 02:30,30,8.24,8.24,8.23,8.24,45
20160301|2015-12-30 09:30,30,8.25,8.25,8.25,8.25,5
20160301|2015-12-30 10:00,30,8.24,8.24,8.24,8.24,5
20160301|2015-12-30 10:30,30,8.25,8.25,8.23,8.23,7
20160301|2016-01-04 02:00,4,8.21,8.21,8.21,8.21,2
20160301|2016-01-04 03:30,4,8.18,8.19,8.18,8.19,3
20160301|2016-01-04 04:00,4,8.19,8.19,8.19,8.19,12
20160301|2016-01-04 04:30,4,8.21,8.21,8.21,8.21,9
20160301|2016-01-04 05:30,4,8.2,8.2,8.2,8.2,50
20160301|2016-01-04 07:00,4,8.22,8.22,8.22,8.22,44
20160301|2016-01-04 07:30,4,8.22,8.22,8.22,8.22,3
20160301|2016-01-04 08:00,4,8.2,8.2,8.2,8.2,5
20160301|2016-01-04 08:30,4,8.19,8.19,8.15,8.16,52
20160301|2016-01-04 09:00,4,8.16,8.16,8.15,8.15,15
20160301|2016-01-04 09:30,4,8.14,8.14,8.1,8.1,16
20160301|2016-01-04 10:00,4,8.06,8.06,8.06,8.06,30
20160301|2016-01-04 10:30,4,8.06,8.06,8.06,8.06,96
20160301|2016-01-05 02:00,5,8.09,8.1,8.09,8.1,100
20160301|2016-01-05 02:30,5,8.09,8.09,8.04,8.04,18
20160301|2016-01-05 03:00,5,8.05,8.05,8.05,8.05,4
20160301|2016-01-05 03:30,5,8.06,8.06,8.06,8.06,5
20160301|2016-01-05 04:00,5,8.06,8.06,8.06,8.06,1
20160301|2016-01-05 04:30,5,8.08,8.08,8.08,8.08,3
20160301|2016-01-05 06:00,5,8.07,8.07,8.07,8.07,5
20160301|2016-01-05 06:30,5,8.07,8.07,8.07,8.07,5
20160301|2016-01-05 07:00,5,8.06,8.06,8.03,8.03,32
20160301|2016-01-05 08:00,5,8.04,8.04,8,8.01,49
20160301|2016-01-05 08:30,5,8.01,8.01,8.01,8.01,5
20160301|2016-01-05 09:30,5,8,8,8,8,1
20160301|2016-01-06 06:30,6,8.08,8.08,8.08,8.08,60
20160301|2016-01-06 08:00,6,8.02,8.02,8.02,8.02,50
20160301|2016-01-06 09:30,6,7.97,7.97,7.83,7.85,224
20160301|2016-01-06 10:00,6,7.8,7.8,7.73,7.73,36
20160301|2016-01-06 10:30,6,7.75,7.8,7.75,7.78,7
20160301|2016-01-07 01:00,7,7.7,7.75,7.69,7.71,56
20160301|2016-01-07 01:30,7,7.72,7.72,7.72,7.72,1
20160301|2016-01-07 02:00,7,7.68,7.68,7.68,7.68,10
20160301|2016-01-07 02:30,7,7.65,7.67,7.65,7.67,45
20160301|2016-01-07 03:00,7,7.7,7.7,7.7,7.7,10
20160301|2016-01-07 03:30,7,7.72,7.72,7.72,7.72,7
20160301|2016-01-07 04:00,7,7.73,7.74,7.73,7.74,40
20160301|2016-01-07 04:30,7,7.73,7.73,7.73,7.73,105
20160301|2016-01-07 05:00,7,7.73,7.73,7.73,7.73,6
20160301|2016-01-07 05:30,7,7.74,7.74,7.72,7.72,44
20160301|2016-01-07 06:00,7,7.72,7.72,7.68,7.71,65
20160301|2016-01-07 06:30,7,7.71,7.71,7.71,7.71,10
20160301|2016-01-07 07:00,7,7.7,7.7,7.7,7.7,2
20160301|2016-01-07 07:30,7,7.62,7.62,7.62,7.62,175
20160301|2016-01-07 08:00,7,7.51,7.51,7.37,7.43,79
20160301|2016-01-07 08:30,7,7.45,7.45,7.43,7.44,20
20160301|2016-01-07 09:30,7,7.56,7.56,7.56,7.56,15
20160301|2016-01-07 10:00,7,7.58,7.58,7.57,7.57,75
20160301|2016-01-07 10:30,7,7.57,7.57,7.53,7.53,80
20160301|2016-01-08 01:30,8,7.63,7.63,7.57,7.57,12
20160301|2016-01-08 02:00,8,7.51,7.51,7.5,7.51,26
20160301|2016-01-08 04:30,8,7.61,7.61,7.61,7.61,150
20160301|2016-01-08 05:00,8,7.6,7.6,7.6,7.6,3
20160301|2016-01-08 05:30,8,7.63,7.63,7.62,7.62,27
20160301|2016-01-08 06:30,8,7.66,7.66,7.66,7.66,280
20160301|2016-01-08 07:00,8,7.65,7.65,7.63,7.63,28
20160301|2016-01-08 07:30,8,7.6,7.6,7.59,7.59,4
20160301|2016-01-08 09:00,8,7.55,7.55,7.55,7.55,50
20160301|2016-01-08 10:00,8,7.55,7.55,7.55,7.55,10
20160301|2016-01-08 10:30,8,7.5,7.5,7.45,7.45,36
20160301|2016-01-11 01:30,11,7.43,7.43,7.43,7.43,2
20160301|2016-01-11 03:00,11,7.52,7.52,7.52,7.52,2
20160301|2016-01-11 04:00,11,7.46,7.47,7.43,7.43,24
20160301|2016-01-11 04:30,11,7.44,7.45,7.44,7.45,6
20160301|2016-01-11 05:00,11,7.47,7.47,7.47,7.47,15
20160301|2016-01-11 06:30,11,7.44,7.45,7.41,7.42,149
20160301|2016-01-11 07:00,11,7.4,7.4,7.3,7.34,89
20160301|2016-01-11 07:30,11,7.33,7.33,7.28,7.28,28
20160301|2016-01-11 08:30,11,7.29,7.29,7.29,7.29,38
20160301|2016-01-11 09:30,11,7.31,7.31,7.31,7.31,24
20160301|2016-01-11 10:00,11,7.21,7.21,7.1,7.1,93
20160301|2016-01-11 10:30,11,7.14,7.14,7.14,7.14,1
20160301|2016-01-12 01:00,12,7,7.01,7,7.01,45
20160301|2016-01-12 01:30,12,7.01,7.03,7.01,7.03,100
20160301|2016-01-12 02:00,12,7.02,7.02,7.01,7.01,37
20160301|2016-01-12 02:30,12,7.01,7.06,7.01,7.01,111
20160301|2016-01-12 03:00,12,7.05,7.05,7.05,7.05,25
20160301|2016-01-12 04:00,12,7.02,7.04,7.02,7.04,4
20160301|2016-01-12 04:30,12,7.19,7.19,7.19,7.19,10
20160301|2016-01-12 05:00,12,7.18,7.18,7.16,7.16,12
20160301|2016-01-12 05:30,12,7.16,7.16,7.16,7.16,20
20160301|2016-01-12 06:00,12,7.16,7.16,7.16,7.16,15
20160301|2016-01-12 06:30,12,7.14,7.14,7.14,7.14,2
20160301|2016-01-12 07:00,12,7.16,7.16,7.15,7.15,36
20160301|2016-01-12 07:30,12,7.16,7.16,7.16,7.16,1
20160301|2016-01-12 08:00,12,7.22,7.22,7.22,7.22,2
20160301|2016-01-12 09:30,12,7.11,7.11,7.09,7.11,15
20160301|2016-01-12 10:00,12,7.12,7.12,7.09,7.09,12
20160301|2016-01-12 10:30,12,7.07,7.07,7.06,7.07,58
20160301|2016-01-13 03:30,13,7.33,7.34,7.33,7.34,7
20160301|2016-01-13 04:00,13,7.29,7.29,7.29,7.29,2
20160301|2016-01-13 05:00,13,7.25,7.25,7.25,7.25,2
20160301|2016-01-13 06:30,13,7.26,7.26,7.26,7.26,20
20160301|2016-01-13 07:30,13,7.26,7.26,7.26,7.26,100
20160301|2016-01-13 08:30,13,7.31,7.31,7.31,7.31,2
20160301|2016-01-13 10:30,13,7.26,7.26,7.26,7.26,5
20160301|2016-01-14 01:00,14,7.19,7.19,7.19,7.19,2
20160301|2016-01-14 01:30,14,7.2,7.2,7.2,7.2,5
20160301|2016-01-14 02:00,14,7.05,7.05,7.05,7.05,2
20160301|2016-01-14 02:30,14,7.09,7.09,7.09,7.09,2
20160301|2016-01-14 03:00,14,7.08,7.09,7.08,7.09,20
20160301|2016-01-14 03:30,14,7.07,7.07,7.07,7.07,41
20160301|2016-01-14 04:30,14,7.11,7.11,7.11,7.11,50
20160301|2016-01-14 05:00,14,7.11,7.11,7.11,7.11,15
20160301|2016-01-14 05:30,14,7.08,7.08,7.04,7.04,155
20160301|2016-01-14 07:00,14,7.12,7.12,7.12,7.12,7
20160301|2016-01-14 08:30,14,7.07,7.07,7.07,7.07,2
20160301|2016-01-15 01:30,15,7.1,7.1,7.1,7.1,2
20160301|2016-01-15 02:00,15,7.03,7.03,6.85,6.85,93
20160301|2016-01-15 02:30,15,6.82,6.84,6.81,6.82,25
20160301|2016-01-15 03:00,15,6.75,6.8,6.65,6.8,85
20160301|2016-01-15 04:00,15,6.77,6.77,6.74,6.74,4
20160301|2016-01-15 05:00,15,6.77,6.81,6.77,6.81,5
20160301|2016-01-15 06:30,15,6.75,6.75,6.68,6.68,21
20160301|2016-01-15 07:30,15,6.74,6.74,6.74,6.74,2
20160301|2016-01-15 09:30,15,6.73,6.73,6.72,6.72,24
20160301|2016-01-15 10:00,15,6.68,6.68,6.65,6.65,29
20160301|2016-01-18 01:00,18,6.57,6.6,6.55,6.55,77
20160301|2016-01-18 01:30,18,6.55,6.58,6.55,6.58,21
20160301|2016-01-18 02:00,18,6.61,6.61,6.61,6.61,1
20160301|2016-01-18 03:00,18,6.6,6.6,6.58,6.58,4
20160301|2016-01-18 03:30,18,6.58,6.59,6.57,6.59,136
20160301|2016-01-18 04:00,18,6.59,6.59,6.55,6.57,53
20160301|2016-01-18 04:30,18,6.56,6.56,6.56,6.56,10
20160301|2016-01-18 05:00,18,6.59,6.62,6.59,6.62,42
20160301|2016-01-18 06:00,18,6.66,6.67,6.66,6.67,22
20160301|2016-01-18 07:00,18,6.61,6.64,6.61,6.64,23
20160301|2016-01-18 08:00,18,6.68,6.68,6.66,6.66,17
20160301|2016-01-18 08:30,18,6.63,6.63,6.63,6.63,1
20160301|2016-01-19 02:00,19,6.76,6.76,6.76,6.76,2
20160301|2016-01-19 02:30,19,6.75,6.75,6.75,6.75,40
20160301|2016-01-19 04:00,19,6.82,6.88,6.82,6.88,17
20160301|2016-01-19 04:30,19,6.88,6.88,6.88,6.88,7
20160301|2016-01-19 05:00,19,6.89,6.89,6.89,6.89,10
20160301|2016-01-19 05:30,19,6.87,6.87,6.87,6.87,4
20160301|2016-01-19 06:00,19,6.9,6.9,6.9,6.9,25
20160301|2016-01-19 07:00,19,6.88,6.88,6.87,6.87,13
20160301|2016-01-19 07:30,19,6.88,6.88,6.88,6.88,28
20160301|2016-01-19 08:00,19,6.86,6.86,6.86,6.86,2
20160301|2016-01-20 01:00,20,6.66,6.66,6.64,6.64,33
20160301|2016-01-20 01:30,20,6.64,6.66,6.59,6.66,35
20160301|2016-01-20 02:00,20,6.65,6.65,6.62,6.62,100
20160301|2016-01-20 02:30,20,6.59,6.59,6.57,6.57,3
20160301|2016-01-20 03:00,20,6.58,6.58,6.51,6.55,18
20160301|2016-01-20 05:30,20,6.56,6.56,6.56,6.56,12
20160301|2016-01-20 06:30,20,6.58,6.58,6.58,6.58,59
20160301|2016-01-20 07:00,20,6.57,6.57,6.57,6.57,41
20160301|2016-01-20 07:30,20,6.55,6.55,6.52,6.52,57
20160301|2016-01-20 08:30,20,6.5,6.5,6.42,6.42,67
20160301|2016-01-20 09:00,20,6.46,6.47,6.46,6.47,9
20160301|2016-01-20 09:30,20,6.44,6.45,6.37,6.38,176
20160301|2016-01-20 10:30,20,6.28,6.28,6.28,6.28,2
20160301|2016-01-21 01:00,21,6.26,6.26,6.13,6.13,4
20160301|2016-01-21 01:30,21,6.22,6.22,6.22,6.22,1
20160301|2016-01-21 02:00,21,6.22,6.22,6.22,6.22,1
20160301|2016-01-21 03:00,21,6.07,6.07,6.07,6.07,1
20160301|2016-01-21 03:30,21,6.04,6.04,6.04,6.04,5
20160301|2016-01-21 04:00,21,6.05,6.16,6.05,6.16,7
20160301|2016-01-21 04:30,21,6.09,6.09,6.09,6.09,2
20160301|2016-01-21 05:30,21,6.14,6.14,6.13,6.13,11
20160301|2016-01-21 06:00,21,6.13,6.13,6.13,6.13,3
20160301|2016-01-21 07:00,21,6.19,6.19,6.13,6.13,12
20160301|2016-01-21 08:00,21,6.08,6.08,5.87,5.94,28
20160301|2016-01-21 09:00,21,6.04,6.04,6.04,6.04,10
20160301|2016-01-21 09:30,21,6,6.01,6,6.01,5
20160301|2016-01-21 10:00,21,6.05,6.05,6.05,6.05,11
20160301|2016-01-22 03:00,22,6.41,6.41,6.41,6.41,10
20160301|2016-01-22 03:30,22,6.35,6.35,6.35,6.35,2
20160301|2016-01-22 04:00,22,6.35,6.35,6.32,6.32,3
20160301|2016-01-22 04:30,22,6.4,6.4,6.4,6.4,10
20160301|2016-01-22 07:00,22,6.48,6.48,6.38,6.38,6
20160301|2016-01-22 07:30,22,6.39,6.39,6.39,6.39,2
20160301|2016-01-25 01:00,25,6.27,6.27,6.27,6.27,2
20160301|2016-01-25 02:00,25,5.99,5.99,5.99,5.99,2
20160301|2016-01-25 02:30,25,5.98,5.98,5.93,5.94,14
20160301|2016-01-25 03:00,25,5.98,5.98,5.98,5.98,10
20160301|2016-01-25 04:00,25,5.95,5.95,5.95,5.95,61
20160301|2016-01-25 04:30,25,5.95,5.95,5.9,5.9,34
20160301|2016-01-25 05:00,25,5.94,5.94,5.94,5.94,36
20160301|2016-01-25 05:30,25,5.93,5.93,5.81,5.81,22
20160301|2016-01-25 06:30,25,5.83,5.83,5.79,5.79,6
20160301|2016-01-25 07:00,25,5.86,5.86,5.8,5.8,22
20160301|2016-01-25 08:30,25,5.98,5.98,5.98,5.98,5
20160301|2016-01-25 09:00,25,5.98,5.98,5.96,5.96,7
20160301|2016-01-25 10:00,25,5.83,5.83,5.83,5.83,5
20160301|2016-01-26 01:30,26,5.69,5.69,5.69,5.69,2
20160301|2016-01-26 02:00,26,5.63,5.68,5.63,5.68,72
20160301|2016-01-26 02:30,26,5.69,5.69,5.69,5.69,10
20160301|2016-01-26 03:00,26,5.8,5.8,5.8,5.8,1
20160301|2016-01-26 04:00,26,5.92,5.92,5.92,5.92,1
20160301|2016-01-26 04:30,26,5.89,5.89,5.89,5.89,1
20160301|2016-01-26 05:30,26,5.95,5.95,5.95,5.95,1
20160301|2016-01-26 06:30,26,5.94,5.94,5.86,5.86,10
20160301|2016-01-26 08:00,26,5.95,5.95,5.95,5.95,2
20160301|2016-01-26 09:30,26,6.03,6.03,6.03,6.03,30
20160301|2016-01-27 01:30,27,5.95,5.95,5.95,5.95,3
20160301|2016-01-27 02:00,27,5.98,5.98,5.98,5.98,14
20160301|2016-01-27 02:30,27,5.99,5.99,5.99,5.99,2
20160301|2016-01-27 04:00,27,5.96,5.96,5.89,5.89,6
20160301|2016-01-27 06:30,27,5.98,5.98,5.98,5.98,5
20160301|2016-01-27 08:00,27,5.98,5.98,5.98,5.98,2
20160301|2016-01-27 08:30,27,5.94,5.94,5.94,5.94,5
20160301|2016-01-27 09:00,27,5.87,5.87,5.8,5.84,21
20160301|2016-01-27 09:30,27,5.94,5.96,5.93,5.94,9
20160301|2016-01-27 10:00,27,5.87,5.87,5.87,5.87,2
20160301|2016-01-28 01:30,28,5.94,5.94,5.94,5.94,2
20160301|2016-01-28 03:00,28,5.95,5.95,5.95,5.95,5
20160301|2016-01-28 04:00,28,5.98,5.98,5.98,5.98,96
20160301|2016-01-28 04:30,28,5.99,5.99,5.99,5.99,2
20160301|2016-01-28 06:30,28,5.91,5.96,5.91,5.96,12
20160301|2016-01-28 07:30,28,6,6,6,6,1
20160301|2016-01-28 08:00,28,6.12,6.12,6.09,6.09,10
20160301|2016-01-28 08:30,28,6.1,6.11,6.1,6.11,2
20160301|2016-01-28 09:00,28,6.17,6.17,6.17,6.17,2
20160301|2016-01-29 01:30,29,6.18,6.18,6.18,6.18,2
20160301|2016-01-29 02:00,29,6.24,6.25,6.24,6.25,2
20160301|2016-01-29 03:00,29,6.15,6.15,6.15,6.15,1
20160301|2016-01-29 05:00,29,6.07,6.07,6.06,6.06,4
20160301|2016-01-29 05:30,29,6.02,6.03,6.02,6.03,22
20160301|2016-01-29 07:30,29,6.07,6.07,6.07,6.07,2
20160301|2016-01-29 08:00,29,6.08,6.12,6.08,6.08,33
20160301|2016-01-29 09:00,29,6.09,6.09,6.08,6.08,4
20160301|2016-01-29 10:00,29,6.03,6.03,6.03,6.03,3
20160301|2016-02-01 01:00,1,5.96,6.02,5.96,6.02,8
20160301|2016-02-01 02:00,1,5.84,5.84,5.75,5.76,47
20160301|2016-02-01 02:30,1,5.8,5.84,5.8,5.84,5
20160301|2016-02-01 03:00,1,5.82,5.85,5.82,5.85,142
20160301|2016-02-01 04:00,1,5.77,5.77,5.77,5.77,1
20160301|2016-02-01 04:30,1,5.79,5.79,5.79,5.79,1
20160301|2016-02-01 05:00,1,5.81,5.81,5.81,5.81,35
20160301|2016-02-01 05:30,1,5.81,5.81,5.81,5.81,6
20160301|2016-02-01 06:00,1,5.81,5.81,5.65,5.65,137
20160301|2016-02-01 06:30,1,5.61,5.68,5.61,5.68,6
20160301|2016-02-01 07:00,1,5.67,5.67,5.67,5.67,42
20160301|2016-02-01 07:30,1,5.68,5.68,5.67,5.67,12
20160301|2016-02-01 08:00,1,5.66,5.66,5.66,5.66,3
20160301|2016-02-01 09:30,1,5.64,5.64,5.64,5.64,7
20160301|2016-02-01 10:00,1,5.67,5.69,5.67,5.67,4
20160301|2016-02-02 01:30,2,5.74,5.74,5.73,5.73,2
20160301|2016-02-02 02:00,2,5.72,5.72,5.72,5.72,3
20160301|2016-02-02 03:00,2,5.68,5.68,5.68,5.68,10
20160301|2016-02-02 03:30,2,5.67,5.67,5.64,5.64,26
20160301|2016-02-02 04:00,2,5.62,5.62,5.47,5.49,37
20160301|2016-02-02 04:30,2,5.57,5.57,5.57,5.57,1
20160301|2016-02-02 05:30,2,5.56,5.56,5.56,5.56,2
20160301|2016-02-02 06:30,2,5.56,5.56,5.55,5.55,7
20160301|2016-02-02 07:00,2,5.56,5.56,5.56,5.56,2
20160301|2016-02-02 07:30,2,5.53,5.53,5.53,5.53,35
20160301|2016-02-02 08:00,2,5.52,5.52,5.52,5.52,13
20160301|2016-02-02 08:30,2,5.52,5.52,5.51,5.51,71
20160301|2016-02-02 10:30,2,5.79,5.79,5.79,5.79,1
20160301|2016-02-03 02:00,3,5.76,5.76,5.76,5.76,15
20160301|2016-02-03 02:30,3,5.81,5.81,5.75,5.75,8
20160301|2016-02-03 03:30,3,5.75,5.75,5.75,5.75,2
20160301|2016-02-03 04:00,3,5.75,5.76,5.71,5.71,25
20160301|2016-02-03 05:00,3,5.71,5.74,5.71,5.74,21
20160301|2016-02-03 05:30,3,5.78,5.78,5.78,5.78,7
20160301|2016-02-03 07:00,3,5.73,5.73,5.7,5.7,65
20160301|2016-02-03 09:00,3,5.61,5.61,5.59,5.61,15
20160301|2016-02-03 09:30,3,5.56,5.56,5.54,5.54,4
20160301|2016-02-04 01:00,4,5.7,5.73,5.7,5.73,40
20160301|2016-02-04 02:00,4,5.64,5.64,5.6,5.6,40
20160301|2016-02-04 02:30,4,5.59,5.59,5.59,5.59,10
20160301|2016-02-04 03:00,4,5.59,5.59,5.57,5.57,21
20160301|2016-02-04 03:30,4,5.59,5.61,5.57,5.57,9
20160301|2016-02-04 04:00,4,5.59,5.59,5.59,5.59,1
20160301|2016-02-04 04:30,4,5.62,5.62,5.61,5.61,13
20160301|2016-02-04 05:00,4,5.61,5.61,5.61,5.61,29
20160301|2016-02-04 05:30,4,5.61,5.61,5.61,5.61,60
20160301|2016-02-04 06:00,4,5.63,5.63,5.63,5.63,47
20160301|2016-02-04 06:30,4,5.61,5.62,5.61,5.62,134
20160301|2016-02-04 07:00,4,5.62,5.62,5.58,5.61,28
20160301|2016-02-04 07:30,4,5.61,5.61,5.61,5.61,6
20160301|2016-02-04 08:00,4,5.61,5.61,5.61,5.61,21
20160301|2016-02-04 08:30,4,5.66,5.66,5.66,5.66,1
20160301|2016-02-04 09:30,4,5.68,5.68,5.58,5.58,71
20160301|2016-02-05 02:00,5,5.55,5.55,5.5,5.5,37
20160301|2016-02-05 03:00,5,5.5,5.52,5.5,5.51,22
20160301|2016-02-05 03:30,5,5.51,5.51,5.51,5.51,1
20160301|2016-02-05 04:00,5,5.49,5.52,5.49,5.52,8
20160301|2016-02-05 05:30,5,5.57,5.57,5.57,5.57,1
20160301|2016-02-05 06:00,5,5.58,5.58,5.58,5.58,1
20160301|2016-02-05 07:30,5,5.54,5.54,5.49,5.5,141
20160301|2016-02-05 08:00,5,5.52,5.52,5.5,5.51,95
20160301|2016-02-05 09:30,5,5.53,5.56,5.53,5.56,57
20160301|2016-02-05 10:00,5,5.53,5.53,5.53,5.53,8
20160301|2016-02-05 10:30,5,5.52,5.52,5.52,5.52,1
20160301|2016-02-08 01:30,8,5.49,5.49,5.49,5.49,1
20160301|2016-02-08 02:00,8,5.44,5.44,5.44,5.44,30
20160301|2016-02-08 02:30,8,5.43,5.43,5.4,5.4,40
20160301|2016-02-08 03:00,8,5.38,5.38,5.33,5.33,46
20160301|2016-02-08 03:30,8,5.28,5.32,5.28,5.28,71
20160301|2016-02-08 04:00,8,5.26,5.26,5.24,5.24,25
20160301|2016-02-08 04:30,8,5.3,5.3,5.29,5.29,122
20160301|2016-02-08 05:30,8,5.19,5.19,5.15,5.15,4
20160301|2016-02-08 07:00,8,5.25,5.25,5.25,5.25,1
20160301|2016-02-08 09:00,8,5.19,5.19,5.19,5.19,30
20160301|2016-02-08 10:30,8,5.28,5.28,5.25,5.25,21
20160301|2016-02-09 02:30,9,5.21,5.21,5.2,5.2,21
20160301|2016-02-09 03:00,9,5.19,5.19,5.19,5.19,10
20160301|2016-02-09 03:30,9,5.2,5.2,5.17,5.17,11
20160301|2016-02-09 04:00,9,5.18,5.19,5.18,5.19,4
20160301|2016-02-09 05:00,9,5.23,5.24,5.22,5.24,41
20160301|2016-02-09 06:30,9,5.16,5.16,5.16,5.16,1
20160301|2016-02-09 07:00,9,5.14,5.14,5.09,5.1,9
20160301|2016-02-09 07:30,9,5.08,5.08,5.07,5.07,10
20160301|2016-02-09 08:00,9,5.11,5.11,5.05,5.05,34
20160301|2016-02-09 09:00,9,5.1,5.1,5.1,5.1,10
20160301|2016-02-09 09:30,9,5.03,5.03,4.97,4.97,43
20160301|2016-02-09 10:30,9,4.96,4.96,4.96,4.96,31
20160301|2016-02-10 01:00,10,4.89,4.89,4.85,4.85,39
20160301|2016-02-10 01:30,10,4.81,4.81,4.73,4.76,97
20160301|2016-02-10 02:00,10,4.81,4.81,4.78,4.78,23
20160301|2016-02-10 02:30,10,4.78,4.83,4.78,4.83,6
20160301|2016-02-10 03:00,10,4.81,4.81,4.79,4.79,5
20160301|2016-02-10 03:30,10,4.74,4.74,4.74,4.74,2
20160301|2016-02-10 04:00,10,4.75,4.75,4.72,4.74,6
20160301|2016-02-10 04:30,10,4.72,4.72,4.68,4.68,63
20160301|2016-02-10 05:00,10,4.72,4.72,4.69,4.69,10
20160301|2016-02-10 05:30,10,4.7,4.7,4.7,4.7,53
20160301|2016-02-10 06:30,10,4.73,4.73,4.72,4.72,5
20160301|2016-02-10 07:00,10,4.72,4.72,4.72,4.72,1
20160301|2016-02-10 07:30,10,4.7,4.71,4.7,4.71,56
20160301|2016-02-10 08:30,10,4.69,4.69,4.69,4.69,4
20160301|2016-02-10 09:00,10,4.77,4.86,4.77,4.86,18
20160301|2016-02-10 09:30,10,4.89,4.89,4.84,4.84,31
20160301|2016-02-10 10:30,10,4.79,4.9,4.79,4.9,11
20160301|2016-02-11 01:30,11,4.81,4.81,4.81,4.81,4
20160301|2016-02-11 02:00,11,4.82,4.82,4.81,4.81,4
20160301|2016-02-11 03:00,11,4.66,4.66,4.65,4.65,21
20160301|2016-02-11 03:30,11,4.65,4.65,4.65,4.65,50
20160301|2016-02-11 04:00,11,4.64,4.68,4.64,4.68,4
20160301|2016-02-11 04:30,11,4.69,4.69,4.69,4.69,3
20160301|2016-02-11 05:00,11,4.68,4.68,4.64,4.64,7
20160301|2016-02-11 05:30,11,4.63,4.63,4.63,4.63,21
20160301|2016-02-11 06:00,11,4.64,4.64,4.64,4.64,1
20160301|2016-02-11 07:00,11,4.64,4.64,4.63,4.63,3
20160301|2016-02-11 07:30,11,4.63,4.63,4.63,4.63,8
20160301|2016-02-11 09:30,11,4.7,4.7,4.7,4.7,2
20160301|2016-02-11 10:30,11,4.75,4.75,4.75,4.75,20
20160301|2016-02-12 01:00,12,4.78,4.83,4.78,4.83,70
20160301|2016-02-12 02:00,12,4.85,4.85,4.85,4.85,21
20160301|2016-02-12 03:00,12,4.88,4.88,4.86,4.86,6
20160301|2016-02-12 04:00,12,5,5.02,4.98,4.98,5
20160301|2016-02-12 04:30,12,4.93,4.93,4.93,4.93,25
20160301|2016-02-12 05:00,12,4.93,4.94,4.93,4.94,2
20160301|2016-02-12 05:30,12,4.99,4.99,4.99,4.99,1
20160301|2016-02-12 06:00,12,4.99,4.99,4.99,4.99,29
20160301|2016-02-12 06:30,12,4.94,4.94,4.94,4.94,2
20160301|2016-02-12 07:30,12,4.98,4.98,4.98,4.98,3
20160301|2016-02-12 08:00,12,4.98,4.98,4.97,4.97,7
20160301|2016-02-12 08:30,12,5.05,5.05,5.05,5.05,1
20160301|2016-02-12 09:00,12,4.97,4.97,4.97,4.97,1
20160301|2016-02-12 09:30,12,5.12,5.12,5.12,5.12,42
20160301|2016-02-12 10:00,12,5.09,5.09,5.09,5.09,16
20160301|2016-02-12 10:30,12,5.07,5.1,5.02,5.02,4
20160301|2016-02-15 01:00,15,4.93,4.93,4.93,4.93,5
20160301|2016-02-15 01:30,15,4.97,4.97,4.97,4.97,1
20160301|2016-02-15 02:00,15,4.97,4.97,4.97,4.97,1
20160301|2016-02-15 05:00,15,4.99,5,4.99,4.99,12
20160301|2016-02-15 10:00,15,4.86,4.86,4.86,4.86,1
20160301|2016-02-15 10:30,15,4.83,4.83,4.79,4.8,4
20160301|2016-02-16 01:30,16,4.92,4.92,4.92,4.92,30
20160301|2016-02-16 02:30,16,4.9,4.9,4.9,4.9,6
20160301|2016-02-16 03:00,16,4.87,4.87,4.8,4.83,44
20160301|2016-02-16 03:30,16,4.87,4.87,4.82,4.84,39
20160301|2016-02-16 04:00,16,4.84,4.84,4.8,4.8,13
20160301|2016-02-16 04:30,16,4.82,4.82,4.8,4.8,11
20160301|2016-02-16 05:00,16,4.79,4.79,4.79,4.79,4
20160301|2016-02-16 09:00,16,4.64,4.64,4.64,4.64,2
20160301|2016-02-16 09:30,16,4.64,4.67,4.64,4.67,44
20160301|2016-02-16 10:00,16,4.66,4.66,4.64,4.64,68
20160301|2016-02-16 10:30,16,4.65,4.67,4.65,4.67,10
20160301|2016-02-17 01:30,17,4.63,4.68,4.63,4.68,28
20160301|2016-02-17 04:30,17,4.83,4.83,4.83,4.83,30
20160301|2016-02-17 05:00,17,4.8,4.8,4.8,4.8,1
20160301|2016-02-17 07:00,17,4.86,4.92,4.86,4.9,8
20160301|2016-02-17 08:00,17,4.94,4.94,4.94,4.94,2
20160301|2016-02-17 09:00,17,4.98,4.98,4.98,4.98,2
20160301|2016-02-17 09:30,17,5.01,5.08,5.01,5.03,48
20160301|2016-02-17 10:00,17,5.02,5.02,5.02,5.02,30
20160301|2016-02-18 01:00,18,5.1,5.1,5.1,5.1,2
20160301|2016-02-18 02:00,18,5.21,5.21,5.21,5.21,20
20160301|2016-02-18 03:00,18,5.25,5.25,5.25,5.25,1
20160301|2016-02-18 03:30,18,5.24,5.27,5.24,5.26,9
20160301|2016-02-18 04:00,18,5.26,5.26,5.26,5.26,1
20160301|2016-02-18 04:30,18,5.28,5.28,5.25,5.25,17
20160301|2016-02-18 05:30,18,5.22,5.24,5.22,5.24,2
20160301|2016-02-18 06:30,18,5.24,5.24,5.22,5.22,3
20160301|2016-02-18 07:30,18,5.25,5.25,5.25,5.25,7
20160301|2016-02-18 08:30,18,5.27,5.27,5.27,5.27,3
20160301|2016-02-18 09:00,18,5.28,5.29,5.27,5.29,30
20160301|2016-02-18 10:00,18,5.33,5.33,5.19,5.19,11
20160301|2016-02-19 02:00,19,5.3,5.3,5.3,5.3,1
20160301|2016-02-19 02:30,19,5.37,5.39,5.37,5.39,3
20160301|2016-02-19 03:00,19,5.36,5.36,5.33,5.33,22
20160301|2016-02-19 03:30,19,5.32,5.32,5.32,5.32,1
20160301|2016-02-19 04:00,19,5.28,5.28,5.28,5.28,20
20160301|2016-02-19 05:00,19,5.23,5.23,5.23,5.23,1
20160301|2016-02-19 05:30,19,5.25,5.25,5.25,5.25,2
20160301|2016-02-19 06:00,19,5.17,5.17,5.17,5.17,1
20160301|2016-02-19 07:00,19,5.21,5.21,5.21,5.21,39
20160301|2016-02-19 07:30,19,5.2,5.2,5.04,5.06,21
20160301|2016-02-19 08:30,19,5.12,5.12,5.12,5.12,1
20160301|2016-02-19 09:00,19,5.05,5.05,5.05,5.05,55
20160301|2016-02-22 01:30,22,5.24,5.24,5.24,5.24,20
20160301|2016-02-22 02:00,22,5.26,5.26,5.26,5.26,1
20160301|2016-02-22 03:00,22,5.19,5.19,5.18,5.18,2
20160301|2016-02-22 04:00,22,5.25,5.25,5.25,5.25,1
20160301|2016-02-22 04:30,22,5.25,5.25,5.25,5.25,2
20160301|2016-02-22 06:30,22,5.35,5.35,5.35,5.35,3
20160301|2016-02-22 07:00,22,5.38,5.38,5.38,5.38,7
20160301|2016-02-22 07:30,22,5.46,5.46,5.37,5.37,7
20160301|2016-02-22 10:30,22,5.43,5.43,5.43,5.43,1
20160301|2016-02-23 01:30,23,5.28,5.28,5.28,5.28,4
20160301|2016-02-23 03:00,23,5.24,5.24,5.24,5.24,1
20160301|2016-02-23 03:30,23,5.22,5.22,5.22,5.22,1
20160301|2016-02-23 04:00,23,5.19,5.19,5.17,5.18,22
20160301|2016-02-23 05:00,23,5.23,5.23,5.23,5.23,22
20160301|2016-02-23 06:30,23,5.23,5.23,5.23,5.23,1
20160301|2016-02-23 07:00,23,5.18,5.18,5.18,5.18,30
20160301|2016-02-23 07:30,23,5.19,5.19,5.19,5.19,50
20160301|2016-02-23 08:00,23,5.17,5.17,5.08,5.08,5
20160301|2016-02-23 08:30,23,5.01,5.04,4.99,4.99,10
20160301|2016-02-23 09:30,23,4.97,4.97,4.97,4.97,1
20160301|2016-02-23 10:30,23,4.89,4.9,4.88,4.88,7
20160301|2016-02-24 01:00,24,4.84,4.84,4.84,4.84,12
20160301|2016-02-24 01:30,24,4.82,4.82,4.8,4.8,2
20160301|2016-02-24 02:00,24,4.83,4.83,4.76,4.76,63
20160301|2016-02-24 02:30,24,4.83,4.83,4.83,4.83,25
20160301|2016-02-24 03:00,24,4.77,4.77,4.71,4.75,24
20160301|2016-02-24 04:00,24,4.72,4.72,4.71,4.72,28
20160301|2016-02-24 04:30,24,4.73,4.73,4.73,4.73,5
20160301|2016-02-24 08:00,24,4.73,4.73,4.73,4.73,2
20160301|2016-02-24 08:30,24,4.77,4.82,4.77,4.82,52
20160301|2016-02-24 09:00,24,4.82,4.82,4.79,4.79,2
20160301|2016-02-24 10:30,24,4.81,4.81,4.81,4.81,1
20160301|2016-02-25 02:00,25,4.75,4.79,4.75,4.79,3
20160301|2016-02-25 02:30,25,4.78,4.78,4.78,4.78,55
20160301|2016-02-25 04:30,25,4.85,4.89,4.85,4.89,17
20160301|2016-02-25 05:00,25,4.91,4.91,4.91,4.91,2
20160301|2016-02-25 05:30,25,4.98,4.98,4.98,4.98,25
20160301|2016-02-25 06:30,25,4.97,4.97,4.97,4.97,2
20160301|2016-02-25 07:30,25,4.99,4.99,4.99,4.99,1
20160301|2016-02-25 10:00,25,4.96,4.96,4.96,4.96,1
20160301|2016-02-25 10:30,25,5.04,5.04,5.04,5.04,2
20160301|2016-02-26 01:00,26,5.07,5.07,5.07,5.07,2
20160301|2016-02-26 01:30,26,5.16,5.16,5.16,5.16,4
20160301|2016-02-26 02:00,26,5.18,5.18,5.18,5.18,25
20160301|2016-02-26 04:00,26,5.11,5.14,5.11,5.14,39
20160301|2016-02-26 09:00,26,5.02,5.02,5.02,5.02,2
20160301|2016-02-29 01:30,29,4.97,4.97,4.97,4.97,25
20160301|2016-02-29 07:00,29,4.94,4.94,4.94,4.94,25
20160301|2016-02-29 08:30,29,4.96,4.96,4.96,4.96,1
20160301|2016-02-29 09:00,29,4.94,4.94,4.94,4.94,50
20160301|2016-03-01 03:00,1,4.96,4.96,4.96,4.96,85
20160301|2016-03-01 03:30,1,4.96,4.96,4.91,4.91,48
20160301|2016-03-01 05:30,1,5.02,5.02,5.02,5.02,5
20160301|2016-03-01 06:30,1,5.02,5.02,5.02,5.02,5
20160301|2016-03-02 01:30,2,4.99,4.99,4.99,4.99,10
20160301|2016-03-02 02:00,2,4.9,4.9,4.9,4.9,30
20160301|2016-03-02 02:30,2,4.92,4.92,4.92,4.92,20
20160301|2016-03-02 08:30,2,4.9,4.9,4.9,4.9,1
20160301|2016-03-02 09:00,2,4.9,4.9,4.9,4.9,1
20160301|2016-03-02 10:30,2,4.94,4.94,4.94,4.94,3
20160301|2016-03-03 01:30,3,4.95,4.95,4.95,4.95,1
20160301|2016-03-03 02:00,3,4.92,4.93,4.92,4.93,20
20160301|2016-03-03 03:00,3,4.92,4.92,4.92,4.92,20
20160301|2016-03-03 04:30,3,4.91,4.91,4.91,4.91,6
20160301|2016-03-03 09:00,3,4.79,4.8,4.79,4.8,15
20160301|2016-03-03 10:00,3,4.85,4.85,4.85,4.85,6
20160301|2016-03-04 01:30,4,4.86,4.86,4.86,4.86,30
20160301|2016-03-04 02:00,4,4.78,4.79,4.78,4.79,23
20160301|2016-03-04 03:00,4,4.83,4.83,4.83,4.83,30
20160301|2016-03-04 03:30,4,4.78,4.78,4.78,4.78,1
20160301|2016-03-04 04:30,4,4.82,4.82,4.82,4.82,20
20160301|2016-03-04 05:00,4,4.84,4.86,4.84,4.86,43
20160301|2016-03-04 07:00,4,4.85,4.85,4.85,4.85,35
20160301|2016-03-04 07:30,4,4.89,4.89,4.88,4.88,200
20160301|2016-03-04 08:30,4,4.86,4.86,4.85,4.85,72
20160301|2016-03-04 09:00,4,4.83,4.87,4.83,4.86,30
20160301|2016-03-04 10:30,4,4.89,4.89,4.89,4.89,5
20160301|2016-03-07 03:00,7,4.97,4.97,4.97,4.97,30
20160301|2016-03-07 04:00,7,4.96,4.96,4.96,4.96,30
20160301|2016-03-07 05:30,7,4.95,4.95,4.95,4.95,20
20160301|2016-03-07 07:30,7,4.97,4.97,4.97,4.97,41
20160301|2016-03-08 01:30,8,5,5,5,5,1
20160301|2016-03-08 04:00,8,5.03,5.03,5.03,5.03,30
20160301|2016-03-08 05:00,8,5.07,5.07,5.07,5.07,35
20160301|2016-03-08 06:00,8,5.15,5.15,5.15,5.15,20
20160301|2016-03-08 06:30,8,5.2,5.2,5.2,5.2,1
20160301|2016-03-09 02:00,9,4.98,4.98,4.98,4.98,35
20160301|2016-03-09 02:30,9,4.95,4.95,4.95,4.95,1
20160301|2016-03-09 04:00,9,5.05,5.05,5.05,5.05,35
20160301|2016-03-09 05:30,9,5,5,5,5,15
20160301|2016-03-09 09:00,9,5.03,5.03,5.03,5.03,22
20160301|2016-03-09 10:30,9,5.08,5.08,5.08,5.08,25
20160301|2016-03-10 04:00,10,4.99,4.99,4.99,4.99,2
20160301|2016-03-10 06:00,10,5.01,5.01,5.01,5.01,8
20160301|2016-03-10 07:00,10,4.99,4.99,4.99,4.99,2
20160301|2016-03-10 08:30,10,4.88,4.88,4.88,4.88,1
20160301|2016-03-10 09:30,10,4.89,4.89,4.89,4.89,1
20160301|2016-03-10 10:00,10,4.9,4.9,4.84,4.84,67
20160301|2016-03-10 10:30,10,4.89,4.89,4.89,4.89,30
20160301|2016-03-11 04:00,11,5.05,5.05,5.05,5.05,100
20160301|2016-03-11 04:30,11,5,5,5,5,10
20160301|2016-03-11 07:00,11,4.98,4.98,4.98,4.98,3
20160301|2016-03-11 07:30,11,4.96,4.96,4.96,4.96,10
20160301|2016-03-11 08:30,11,5,5,5,5,11
20160301|2016-03-11 10:00,11,4.93,4.95,4.93,4.95,38
20160301|2016-03-14 02:30,14,4.97,4.97,4.97,4.97,40
20160301|2016-03-14 08:30,14,4.89,4.89,4.89,4.89,50
20160301|2016-03-14 09:30,14,4.89,4.89,4.89,4.89,11
20160301|2016-03-14 10:30,14,4.89,4.89,4.89,4.89,14
20160301|2016-03-14 11:30,14,4.85,4.87,4.85,4.87,160
20160401|2016-03-11 09:00,11,4.95,4.95,4.95,4.95,11
20160401|2016-03-15 08:30,15,4.61,4.61,4.61,4.61,6
20160401|2016-03-15 10:30,15,4.87,4.87,4.87,4.87,10
20160401|2016-03-18 05:00,18,4.96,4.96,4.96,4.96,1
20160401|2016-03-18 05:30,18,4.96,4.96,4.96,4.96,9
20160401|2016-03-18 10:00,18,5,5,5,5,10
20160401|2016-03-18 11:00,18,5.01,5.01,5.01,5.01,6
20160401|2016-03-30 01:00,30,4.77,4.77,4.77,4.77,10
20160401|2016-03-31 08:00,31,5.09,5.09,5.09,5.09,10
20160401|2016-04-05 08:30,5,5.32,5.32,5.32,5.32,9
20160401|2016-04-11 07:30,11,5.52,5.52,5.52,5.52,50
20160401|2016-04-13 06:00,13,5.5,5.5,5.5,5.5,10
20160401|2016-04-15 03:00,15,5.55,5.55,5.55,5.55,5
20160401|2016-04-15 03:30,15,5.55,5.55,5.55,5.55,5
20160401|2016-04-20 09:00,20,5.5,5.5,5.5,5.5,15
20160401|2016-04-22 07:00,22,5.75,5.75,5.75,5.75,6
20160401|2016-04-25 04:00,25,5.94,5.94,5.94,5.94,29
20160401|2016-04-25 08:00,25,6.06,6.06,6.06,6.06,16
20160501|2016-04-15 05:30,15,5.49,5.49,5.49,5.49,30
20160501|2016-05-19 03:00,19,5.9,5.9,5.9,5.9,2
20160501|2016-05-19 07:30,19,5.89,5.89,5.89,5.89,2
20160501|2016-05-20 02:30,20,5.92,5.94,5.92,5.94,30
20160501|2016-05-20 09:00,20,5.97,5.97,5.97,5.97,2
20160501|2016-05-23 02:30,23,5.9,5.9,5.9,5.9,3
20160501|2016-05-23 05:30,23,5.86,5.86,5.86,5.86,3
20160601|2015-11-09 04:00,9,8.4,8.4,8.4,8.4,20
20160601|2015-12-21 09:00,21,8.18,8.18,8.18,8.18,1
20160601|2015-12-30 02:30,30,8.24,8.24,8.24,8.24,1
20160601|2015-12-30 03:00,30,8.23,8.23,8.23,8.23,1
20160601|2015-12-30 04:30,30,8.24,8.24,8.24,8.24,4
20160601|2015-12-30 05:00,30,8.24,8.24,8.24,8.24,4
20160601|2016-01-05 02:00,5,8.09,8.09,8.09,8.09,18
20160601|2016-01-06 09:30,6,7.87,7.87,7.86,7.86,4
20160601|2016-01-07 05:30,7,7.75,7.75,7.75,7.75,1
20160601|2016-01-07 08:00,7,7.4,7.42,7.38,7.42,5
20160601|2016-01-07 08:30,7,7.46,7.46,7.45,7.45,2
20160601|2016-01-11 03:00,11,7.55,7.55,7.55,7.55,1
20160601|2016-01-11 04:30,11,7.44,7.44,7.44,7.44,2
20160601|2016-01-11 05:00,11,7.48,7.48,7.47,7.47,80
20160601|2016-01-11 06:00,11,7.47,7.48,7.47,7.48,4
20160601|2016-01-11 07:00,11,7.39,7.39,7.31,7.32,18
20160601|2016-01-11 07:30,11,7.33,7.33,7.33,7.33,4
20160601|2016-01-12 04:00,12,7.05,7.06,7.05,7.06,3
20160601|2016-01-12 09:30,12,7.12,7.12,7.12,7.12,3
20160601|2016-01-14 02:00,14,7.11,7.11,7.06,7.06,122
20160601|2016-01-14 02:30,14,7.06,7.09,7.06,7.09,128
20160601|2016-01-14 05:30,14,7.07,7.07,7.06,7.06,28
20160601|2016-01-14 08:00,14,7.07,7.07,7.07,7.07,1
20160601|2016-01-15 02:00,15,6.96,6.96,6.83,6.89,40
20160601|2016-01-15 07:30,15,6.75,6.75,6.75,6.75,25
20160601|2016-01-20 03:00,20,6.59,6.59,6.55,6.55,5
20160601|2016-01-20 05:00,20,6.59,6.61,6.59,6.61,20
20160601|2016-01-20 05:30,20,6.6,6.6,6.6,6.6,2
20160601|2016-01-20 06:00,20,6.57,6.57,6.57,6.57,1
20160601|2016-01-20 07:30,20,6.57,6.57,6.57,6.57,1
20160601|2016-01-20 08:30,20,6.44,6.44,6.44,6.44,5
20160601|2016-01-20 09:00,20,6.47,6.48,6.47,6.48,3
20160601|2016-01-20 09:30,20,6.43,6.43,6.43,6.43,2
20160601|2016-01-21 03:00,21,6.08,6.08,6.08,6.08,1
20160601|2016-01-21 03:30,21,6.1,6.1,6.05,6.05,21
20160601|2016-01-21 04:00,21,6.17,6.17,6.17,6.17,1
20160601|2016-01-21 08:00,21,6.09,6.09,5.9,5.9,8
20160601|2016-01-21 09:00,21,6.04,6.04,6.04,6.04,1
20160601|2016-01-22 03:00,22,6.4,6.4,6.4,6.4,2
20160601|2016-01-22 03:30,22,6.37,6.39,6.37,6.39,4
20160601|2016-01-22 04:00,22,6.34,6.34,6.34,6.34,1
20160601|2016-01-22 06:00,22,6.41,6.41,6.41,6.41,1
20160601|2016-01-22 07:00,22,6.39,6.39,6.39,6.39,2
20160601|2016-01-22 10:00,22,6.31,6.31,6.31,6.31,2
20160601|2016-01-25 05:00,25,5.96,5.96,5.96,5.96,30
20160601|2016-01-25 05:30,25,5.96,5.96,5.91,5.91,35
20160601|2016-01-27 04:00,27,5.97,5.97,5.92,5.92,25
20160601|2016-01-27 04:30,27,5.94,5.94,5.94,5.94,1
20160601|2016-01-27 09:30,27,5.95,5.95,5.95,5.95,1
20160601|2016-01-27 10:00,27,5.85,5.85,5.85,5.85,1
20160601|2016-01-28 04:00,28,5.99,5.99,5.99,5.99,1
20160601|2016-02-02 07:30,2,5.58,5.58,5.58,5.58,30
20160601|2016-02-08 05:30,8,5.19,5.19,5.19,5.19,11
20160601|2016-02-08 06:00,8,5.19,5.19,5.19,5.19,19
20160601|2016-02-16 07:30,16,4.65,4.65,4.65,4.65,1
20160601|2016-02-17 05:30,17,4.8,4.8,4.8,4.8,1
20160601|2016-02-17 08:30,17,4.88,4.88,4.88,4.88,1
20160601|2016-02-17 10:30,17,5.1,5.1,5.1,5.1,1
20160601|2016-02-18 03:30,18,5.27,5.27,5.27,5.27,1
20160601|2016-02-18 10:00,18,5.2,5.2,5.2,5.2,1
20160601|2016-02-18 10:30,18,5.21,5.21,5.21,5.21,1
20160601|2016-03-22 07:00,22,4.78,4.78,4.78,4.78,1
20160601|2016-03-22 08:30,22,4.8,4.8,4.8,4.8,1
20160601|2016-03-29 04:30,29,4.78,4.78,4.78,4.78,3
20160601|2016-04-01 04:30,1,5.14,5.14,5.14,5.14,20
20160601|2016-04-01 05:00,1,5.14,5.14,5.14,5.14,30
20160601|2016-04-11 06:00,11,5.52,5.52,5.52,5.52,55
20160601|2016-04-21 04:30,21,5.59,5.59,5.59,5.59,60
20160601|2016-04-22 04:00,22,5.7,5.72,5.7,5.71,4
20160601|2016-04-22 06:00,22,5.72,5.72,5.72,5.72,1
20160601|2016-04-22 07:00,22,5.85,5.85,5.85,5.85,1
20160601|2016-04-22 07:30,22,5.88,5.93,5.88,5.93,2
20160601|2016-04-29 05:30,29,6.37,6.37,6.37,6.37,1
20160601|2016-04-29 07:30,29,6.3,6.3,6.3,6.3,1
20160601|2016-06-01 05:30,1,5.98,5.98,5.98,5.98,60
20160601|2016-06-07 06:30,7,6.36,6.36,6.36,6.36,25
20160601|2016-06-09 06:00,9,6.06,6.06,6.06,6.06,8
20160601|2016-06-10 08:00,10,5.97,5.97,5.97,5.97,50
20160601|2016-06-10 10:30,10,5.95,5.96,5.95,5.96,2
20160601|2016-06-13 02:00,13,5.89,5.89,5.89,5.89,2
20160601|2016-06-13 05:00,13,5.87,5.87,5.87,5.87,1
20160601|2016-06-13 07:30,13,5.85,5.85,5.85,5.85,50
20160601|2016-06-13 09:30,13,5.87,5.87,5.87,5.87,22
20160601|2016-06-17 01:00,17,5.74,5.74,5.74,5.74,4
20160601|2016-06-17 02:00,17,5.67,5.67,5.67,5.67,2
20160601|2016-06-21 09:00,21,5.56,5.56,5.56,5.56,50
20160601|2016-06-22 07:00,22,5.57,5.57,5.57,5.57,2
20160601|2016-06-24 07:30,24,4.89,4.89,4.89,4.89,5
20160601|2016-06-27 01:00,27,5.06,5.06,5.06,5.06,4
20160601|2016-06-27 02:30,27,5,5,5,5,2
20160701|2016-06-27 09:30,27,4.79,4.79,4.79,4.79,1
20160701|2016-07-01 05:30,1,4.46,4.46,4.46,4.46,1
20160701|2016-07-06 05:30,6,4.51,4.51,4.51,4.51,15
20160701|2016-07-07 05:30,7,4.72,4.72,4.72,4.72,10
20160701|2016-07-07 09:00,7,4.63,4.64,4.63,4.64,2
20160701|2016-07-11 09:00,11,4.53,4.53,4.53,4.53,20
20160701|2016-07-11 10:00,11,4.48,4.48,4.48,4.48,1
20160701|2016-07-12 01:00,12,4.43,4.43,4.43,4.43,56
20160701|2016-07-12 04:30,12,4.58,4.58,4.58,4.58,1
20160701|2016-07-14 01:30,14,4.85,4.85,4.85,4.85,5
20160701|2016-07-15 02:30,15,4.7,4.7,4.7,4.7,4
20160701|2016-07-21 06:00,21,4.72,4.72,4.72,4.72,5
20160801|2016-07-29 03:00,29,4.4,4.4,4.4,4.4,2
20160801|2016-08-03 06:00,3,4.56,4.56,4.56,4.56,5
20160801|2016-08-03 06:30,3,4.59,4.59,4.59,4.59,5
20160801|2016-08-18 01:30,18,4.49,4.49,4.49,4.49,8
20160801|2016-08-22 08:30,22,4.87,4.87,4.87,4.87,8
20160901|2016-01-07 08:30,7,7.47,7.47,7.47,7.47,1
20160901|2016-01-11 07:00,11,7.36,7.36,7.36,7.36,20
20160901|2016-01-15 02:00,15,7.05,7.05,6.91,6.91,25
20160901|2016-01-21 08:00,21,6.05,6.05,6.05,6.05,4
20160901|2016-01-22 04:00,22,6.34,6.34,6.34,6.34,10
20160901|2016-04-06 10:00,6,5.22,5.22,5.22,5.22,35
20160901|2016-04-25 06:30,25,6,6,6,6,40
20160901|2016-06-06 06:00,6,6.17,6.17,6.17,6.17,35
20160901|2016-06-29 02:00,29,4.48,4.48,4.48,4.48,1
20160901|2016-06-29 03:30,29,4.47,4.47,4.47,4.47,25
20160901|2016-07-01 03:00,1,4.43,4.43,4.43,4.43,35
20160901|2016-07-01 05:30,1,4.35,4.35,4.35,4.35,1
20160901|2016-07-04 03:30,4,4.81,4.81,4.81,4.81,35
20160901|2016-07-18 08:00,18,4.85,4.85,4.85,4.85,10
20160901|2016-07-19 02:30,19,4.85,4.85,4.85,4.85,10
20160901|2016-07-20 01:00,20,4.71,4.75,4.7,4.73,250
20160901|2016-07-20 07:30,20,4.6,4.6,4.6,4.6,4
20160901|2016-07-26 02:30,26,4.57,4.57,4.57,4.57,60
20160901|2016-07-29 03:00,29,4.4,4.4,4.4,4.4,5
20160901|2016-09-02 02:30,2,4.35,4.35,4.35,4.35,11
20160901|2016-09-02 04:00,2,4.33,4.33,4.33,4.33,1
20160901|2016-09-15 03:30,15,3.97,3.97,3.97,3.97,3
20160901|2016-09-19 09:00,19,4.43,4.43,4.43,4.43,1
20160901|2016-09-19 10:00,19,4.42,4.42,4.42,4.42,1
20160901|2016-09-21 04:00,21,4.1,4.1,4.1,4.1,15
20160901|2016-09-23 09:30,23,4.65,4.65,4.65,4.65,10
20160901|2016-09-26 09:00,26,4.64,4.7,4.64,4.7,35
20161001|2016-09-23 03:30,23,4.4,4.4,4.4,4.4,1
20161001|2016-09-28 09:00,28,5,5,5,5,1
20161001|2016-09-29 05:00,29,5.19,5.19,5.19,5.19,1
20161001|2016-09-30 05:30,30,4.92,4.92,4.92,4.92,1
20161001|2016-10-04 06:30,4,5.22,5.22,5.22,5.22,2
20161001|2016-10-05 07:30,5,5.43,5.43,5.43,5.43,2
20161001|2016-10-07 06:30,7,5.67,5.67,5.67,5.67,10
20161001|2016-10-11 03:00,11,5.55,5.55,5.55,5.55,2
20161001|2016-10-13 03:30,13,5.64,5.64,5.64,5.64,2
20161001|2016-10-17 03:30,17,5.9,5.9,5.9,5.9,2
20161001|2016-10-28 03:30,28,5.76,5.76,5.76,5.76,3
20161001|2016-10-28 06:30,28,5.75,5.75,5.75,5.75,3
20161001|2016-10-31 09:30,31,5.93,5.93,5.93,5.93,4
20161101|2016-11-01 06:00,1,5.97,5.97,5.97,5.97,20
20161101|2016-11-07 03:00,7,6.52,6.52,6.52,6.52,7
20161101|2016-11-11 10:00,11,5.7,5.7,5.7,5.7,1
20161101|2016-11-14 06:30,14,5.55,5.55,5.55,5.55,3
20161101|2016-11-17 06:30,17,5.74,5.74,5.74,5.74,3
20161101|2016-11-17 10:30,17,5.8,5.8,5.8,5.8,1
20161101|2016-11-21 06:00,21,5.47,5.47,5.47,5.47,2
20161101|2016-11-24 01:00,24,5.35,5.35,5.35,5.35,2
20161101|2016-11-28 01:30,28,4.99,4.99,4.99,4.99,2
20161201|2015-12-30 08:30,30,8.29,8.29,8.28,8.28,28
20161201|2015-12-30 09:00,30,8.29,8.29,8.29,8.29,73
20161201|2015-12-30 09:30,30,8.29,8.29,8.29,8.29,255
20161201|2015-12-30 10:00,30,8.29,8.29,8.27,8.28,131
20161201|2015-12-30 10:30,30,8.28,8.29,8.27,8.28,441
20161201|2015-12-31 01:00,31,8.33,8.33,8.33,8.33,30
20161201|2015-12-31 01:30,31,8.32,8.32,8.27,8.27,3
20161201|2015-12-31 02:00,31,8.27,8.27,8.27,8.27,59
20161201|2015-12-31 02:30,31,8.29,8.29,8.29,8.29,3
20161201|2015-12-31 03:00,31,8.28,8.28,8.27,8.27,6
20161201|2015-12-31 03:30,31,8.27,8.27,8.27,8.27,3
20161201|2015-12-31 04:00,31,8.29,8.29,8.29,8.29,50
20161201|2015-12-31 05:00,31,8.28,8.3,8.28,8.3,87
20161201|2015-12-31 05:30,31,8.3,8.3,8.28,8.29,225
20161201|2015-12-31 06:00,31,8.29,8.29,8.28,8.28,51
20161201|2015-12-31 06:30,31,8.3,8.3,8.3,8.3,5
20161201|2015-12-31 07:30,31,8.29,8.3,8.29,8.3,92
20161201|2015-12-31 08:00,31,8.29,8.29,8.29,8.29,1
20161201|2015-12-31 08:30,31,8.29,8.29,8.29,8.29,4
20161201|2015-12-31 09:00,31,8.29,8.29,8.29,8.29,1
20161201|2015-12-31 09:30,31,8.3,8.3,8.3,8.3,1
20161201|2015-12-31 10:00,31,8.29,8.31,8.29,8.31,6
20161201|2015-12-31 10:30,31,8.29,8.29,8.29,8.29,3
20161201|2016-01-04 01:00,4,8.33,8.33,8.33,8.33,14
20161201|2016-01-04 01:30,4,8.29,8.29,8.23,8.28,392
20161201|2016-01-04 02:00,4,8.27,8.27,8.24,8.24,545
20161201|2016-01-04 02:30,4,8.24,8.24,8.23,8.23,255
20161201|2016-01-04 03:00,4,8.23,8.24,8.23,8.23,79
20161201|2016-01-04 03:30,4,8.23,8.23,8.22,8.23,291
20161201|2016-01-04 04:00,4,8.23,8.24,8.23,8.24,93
20161201|2016-01-04 04:30,4,8.25,8.25,8.25,8.25,241
20161201|2016-01-04 05:00,4,8.25,8.25,8.25,8.25,152
20161201|2016-01-04 05:30,4,8.24,8.27,8.23,8.26,249
20161201|2016-01-04 06:00,4,8.26,8.26,8.25,8.25,86
20161201|2016-01-04 06:30,4,8.26,8.26,8.25,8.26,78
20161201|2016-01-04 07:00,4,8.26,8.28,8.26,8.27,315
20161201|2016-01-04 07:30,4,8.27,8.27,8.25,8.26,164
20161201|2016-01-04 08:00,4,8.25,8.25,8.24,8.24,287
20161201|2016-01-04 08:30,4,8.23,8.23,8.19,8.2,947
20161201|2016-01-04 09:00,4,8.2,8.21,8.19,8.2,362
20161201|2016-01-04 09:30,4,8.19,8.19,8.1,8.12,1268
20161201|2016-01-04 10:00,4,8.1,8.12,8.1,8.12,104
20161201|2016-01-04 10:30,4,8.11,8.12,8.1,8.1,460
20161201|2016-01-05 01:00,5,8.14,8.15,8.05,8.13,467
20161201|2016-01-05 01:30,5,8.14,8.15,8.13,8.13,122
20161201|2016-01-05 02:00,5,8.12,8.14,8.12,8.14,145
20161201|2016-01-05 02:30,5,8.14,8.14,8.08,8.08,289
20161201|2016-01-05 03:00,5,8.08,8.11,8.08,8.11,257
20161201|2016-01-05 03:30,5,8.11,8.12,8.09,8.1,440
20161201|2016-01-05 04:00,5,8.11,8.14,8.11,8.12,361
20161201|2016-01-05 04:30,5,8.12,8.13,8.1,8.11,174
20161201|2016-01-05 05:00,5,8.11,8.11,8.1,8.11,199
20161201|2016-01-05 05:30,5,8.11,8.11,8.1,8.11,37
20161201|2016-01-05 06:00,5,8.11,8.11,8.11,8.11,138
20161201|2016-01-05 06:30,5,8.11,8.12,8.11,8.11,61
20161201|2016-01-05 07:00,5,8.1,8.1,8.07,8.1,523
20161201|2016-01-05 07:30,5,8.1,8.1,8.09,8.1,28
20161201|2016-01-05 08:00,5,8.1,8.1,8.02,8.05,1350
20161201|2016-01-05 08:30,5,8.05,8.07,8.05,8.06,266
20161201|2016-01-05 09:00,5,8.07,8.07,8.03,8.04,217
20161201|2016-01-05 09:30,5,8.04,8.06,8.03,8.06,360
20161201|2016-01-05 10:00,5,8.06,8.08,8.06,8.07,257
20161201|2016-01-05 10:30,5,8.06,8.07,8.05,8.07,275
20161201|2016-01-06 01:00,6,8.09,8.09,8.09,8.09,14
20161201|2016-01-06 01:30,6,8.09,8.09,8.06,8.09,76
20161201|2016-01-06 02:00,6,8.08,8.09,8.07,8.08,335
20161201|2016-01-06 02:30,6,8.09,8.09,8.05,8.07,384
20161201|2016-01-06 03:00,6,8.08,8.09,8.08,8.09,10
20161201|2016-01-06 03:30,6,8.09,8.11,8.09,8.1,136
20161201|2016-01-06 04:00,6,8.1,8.17,8.1,8.14,1210
20161201|2016-01-06 04:30,6,8.14,8.14,8.1,8.12,659
20161201|2016-01-06 05:00,6,8.11,8.12,8.1,8.12,88
20161201|2016-01-06 05:30,6,8.12,8.13,8.11,8.13,74
20161201|2016-01-06 06:00,6,8.12,8.13,8.11,8.13,415
20161201|2016-01-06 06:30,6,8.13,8.14,8.11,8.12,355
20161201|2016-01-06 07:00,6,8.12,8.13,8.11,8.12,69
20161201|2016-01-06 07:30,6,8.12,8.12,8.08,8.08,734
20161201|2016-01-06 08:00,6,8.08,8.08,8.03,8.03,916
20161201|2016-01-06 08:30,6,8.03,8.06,8.03,8.05,635
20161201|2016-01-06 09:00,6,8.05,8.07,8.04,8.06,375
20161201|2016-01-06 09:30,6,8.06,8.06,7.86,7.9,5420
20161201|2016-01-06 10:00,6,7.89,7.9,7.75,7.78,1990
20161201|2016-01-06 10:30,6,7.78,7.86,7.74,7.8,1749
20161201|2016-01-07 01:00,7,7.78,7.8,7.67,7.75,2723
20161201|2016-01-07 01:30,7,7.75,7.76,7.72,7.75,531
20161201|2016-01-07 02:00,7,7.74,7.74,7.71,7.73,810
20161201|2016-01-07 02:30,7,7.75,7.75,7.69,7.74,1213
20161201|2016-01-07 03:00,7,7.73,7.76,7.73,7.76,614
20161201|2016-01-07 03:30,7,7.76,7.78,7.76,7.76,256
20161201|2016-01-07 04:00,7,7.77,7.78,7.76,7.76,268
20161201|2016-01-07 04:30,7,7.77,7.79,7.76,7.77,771
20161201|2016-01-07 05:00,7,7.78,7.82,7.77,7.81,974
20161201|2016-01-07 05:30,7,7.82,7.82,7.75,7.76,703
20161201|2016-01-07 06:00,7,7.76,7.77,7.72,7.75,712
20161201|2016-01-07 06:30,7,7.75,7.76,7.75,7.75,359
20161201|2016-01-07 07:00,7,7.74,7.75,7.72,7.72,350
20161201|2016-01-07 07:30,7,7.72,7.72,7.65,7.65,1989
20161201|2016-01-07 08:00,7,7.65,7.65,7.4,7.47,6043
20161201|2016-01-07 08:30,7,7.49,7.56,7.46,7.56,2101
20161201|2016-01-07 09:00,7,7.56,7.63,7.55,7.62,1144
20161201|2016-01-07 09:30,7,7.62,7.63,7.58,7.6,544
20161201|2016-01-07 10:00,7,7.62,7.62,7.6,7.6,194
20161201|2016-01-07 10:30,7,7.61,7.61,7.57,7.6,719
20161201|2016-01-08 01:00,8,7.6,7.6,7.56,7.6,721
20161201|2016-01-08 01:30,8,7.6,7.69,7.6,7.61,814
20161201|2016-01-08 02:00,8,7.61,7.61,7.53,7.55,1011
20161201|2016-01-08 02:30,8,7.55,7.64,7.55,7.61,1387
20161201|2016-01-08 03:00,8,7.61,7.64,7.61,7.64,391
20161201|2016-01-08 03:30,8,7.64,7.64,7.63,7.63,108
20161201|2016-01-08 04:00,8,7.64,7.66,7.61,7.64,456
20161201|2016-01-08 04:30,8,7.64,7.67,7.62,7.62,826
20161201|2016-01-08 05:00,8,7.62,7.66,7.62,7.65,365
20161201|2016-01-08 05:30,8,7.66,7.68,7.65,7.65,572
20161201|2016-01-08 06:00,8,7.65,7.67,7.65,7.67,144
20161201|2016-01-08 06:30,8,7.67,7.7,7.66,7.69,1331
20161201|2016-01-08 07:00,8,7.68,7.69,7.64,7.65,235
20161201|2016-01-08 07:30,8,7.64,7.65,7.6,7.6,870
20161201|2016-01-08 08:00,8,7.61,7.62,7.59,7.62,848
20161201|2016-01-08 08:30,8,7.61,7.62,7.6,7.61,734
20161201|2016-01-08 09:00,8,7.61,7.61,7.58,7.58,626
20161201|2016-01-08 09:30,8,7.58,7.6,7.58,7.58,259
20161201|2016-01-08 10:00,8,7.59,7.59,7.54,7.54,497
20161201|2016-01-08 10:30,8,7.54,7.54,7.44,7.47,2415
20161201|2016-01-11 01:00,11,7.45,7.53,7.44,7.5,824
20161201|2016-01-11 01:30,11,7.49,7.5,7.46,7.46,469
20161201|2016-01-11 02:00,11,7.45,7.54,7.45,7.53,448
20161201|2016-01-11 02:30,11,7.52,7.52,7.5,7.51,333
20161201|2016-01-11 03:00,11,7.53,7.6,7.53,7.57,691
20161201|2016-01-11 03:30,11,7.56,7.58,7.55,7.56,297
20161201|2016-01-11 04:00,11,7.58,7.59,7.46,7.46,1019
20161201|2016-01-11 04:30,11,7.47,7.51,7.46,7.5,391
20161201|2016-01-11 05:00,11,7.5,7.52,7.49,7.5,320
20161201|2016-01-11 05:30,11,7.49,7.52,7.49,7.5,116
20161201|2016-01-11 06:00,11,7.5,7.52,7.48,7.48,591
20161201|2016-01-11 06:30,11,7.48,7.5,7.44,7.44,1030
20161201|2016-01-11 07:00,11,7.45,7.45,7.33,7.37,2427
20161201|2016-01-11 07:30,11,7.36,7.37,7.3,7.31,1631
20161201|2016-01-11 08:00,11,7.31,7.37,7.31,7.33,776
20161201|2016-01-11 08:30,11,7.32,7.32,7.3,7.3,470
20161201|2016-01-11 09:00,11,7.3,7.35,7.3,7.35,289
20161201|2016-01-11 09:30,11,7.35,7.35,7.29,7.29,386
20161201|2016-01-11 10:00,11,7.29,7.29,7.11,7.14,4833
20161201|2016-01-11 10:30,11,7.17,7.22,7.15,7.18,1439
20161201|2016-01-12 01:00,12,7.15,7.15,7.01,7.07,1664
20161201|2016-01-12 01:30,12,7.04,7.07,7.02,7.07,764
20161201|2016-01-12 02:00,12,7.07,7.07,7.01,7.05,1205
20161201|2016-01-12 02:30,12,7.04,7.1,7.04,7.05,1244
20161201|2016-01-12 03:00,12,7.07,7.08,7.05,7.05,313
20161201|2016-01-12 03:30,12,7.05,7.1,7.04,7.05,1090
20161201|2016-01-12 04:00,12,7.05,7.24,7.05,7.21,3363
20161201|2016-01-12 04:30,12,7.21,7.23,7.2,7.2,427
20161201|2016-01-12 05:00,12,7.21,7.22,7.2,7.2,769
20161201|2016-01-12 05:30,12,7.2,7.22,7.18,7.18,776
20161201|2016-01-12 06:00,12,7.18,7.2,7.16,7.16,382
20161201|2016-01-12 06:30,12,7.16,7.19,7.16,7.18,909
20161201|2016-01-12 07:00,12,7.18,7.19,7.16,7.16,493
20161201|2016-01-12 07:30,12,7.18,7.29,7.18,7.27,1730
20161201|2016-01-12 08:00,12,7.27,7.27,7.21,7.21,734
20161201|2016-01-12 08:30,12,7.21,7.23,7.19,7.21,598
20161201|2016-01-12 09:00,12,7.21,7.22,7.2,7.21,155
20161201|2016-01-12 09:30,12,7.2,7.2,7.11,7.15,1212
20161201|2016-01-12 10:00,12,7.14,7.15,7.09,7.1,615
20161201|2016-01-12 10:30,12,7.1,7.18,7.07,7.15,1895
20161201|2016-01-13 01:00,13,7.19,7.22,7.16,7.22,251
20161201|2016-01-13 01:30,13,7.23,7.35,7.23,7.25,1212
20161201|2016-01-13 02:00,13,7.27,7.32,7.27,7.29,1104
20161201|2016-01-13 02:30,13,7.27,7.32,7.27,7.31,421
20161201|2016-01-13 03:00,13,7.31,7.37,7.31,7.35,942
20161201|2016-01-13 03:30,13,7.33,7.37,7.33,7.35,784
20161201|2016-01-13 04:00,13,7.37,7.38,7.28,7.33,2292
20161201|2016-01-13 04:30,13,7.34,7.35,7.29,7.29,416
20161201|2016-01-13 05:00,13,7.3,7.3,7.27,7.27,275
20161201|2016-01-13 05:30,13,7.28,7.28,7.24,7.28,893
20161201|2016-01-13 06:00,13,7.27,7.29,7.27,7.27,17
20161201|2016-01-13 06:30,13,7.27,7.29,7.27,7.28,131
20161201|2016-01-13 07:00,13,7.28,7.34,7.28,7.33,640
20161201|2016-01-13 07:30,13,7.33,7.33,7.29,7.3,199
20161201|2016-01-13 08:00,13,7.28,7.29,7.28,7.29,215
20161201|2016-01-13 08:30,13,7.29,7.35,7.29,7.35,650
20161201|2016-01-13 09:00,13,7.35,7.36,7.32,7.33,924
20161201|2016-01-13 09:30,13,7.32,7.32,7.22,7.25,2332
20161201|2016-01-13 10:00,13,7.26,7.28,7.24,7.28,276
20161201|2016-01-13 10:30,13,7.28,7.3,7.26,7.26,1416
20161201|2016-01-14 01:00,14,7.3,7.3,7.18,7.2,445
20161201|2016-01-14 01:30,14,7.2,7.24,7.19,7.22,568
20161201|2016-01-14 02:00,14,7.22,7.22,7.06,7.09,3390
20161201|2016-01-14 02:30,14,7.09,7.14,7.09,7.14,1112
20161201|2016-01-14 03:00,14,7.14,7.14,7.1,7.12,639
20161201|2016-01-14 03:30,14,7.12,7.14,7.1,7.12,1153
20161201|2016-01-14 04:00,14,7.12,7.15,7.1,7.14,934
20161201|2016-01-14 04:30,14,7.14,7.15,7.12,7.12,606
20161201|2016-01-14 05:00,14,7.12,7.14,7.12,7.14,193
20161201|2016-01-14 05:30,14,7.13,7.13,7.06,7.06,1214
20161201|2016-01-14 06:00,14,7.06,7.1,7.06,7.08,431
20161201|2016-01-14 06:30,14,7.08,7.13,7.08,7.11,835
20161201|2016-01-14 07:00,14,7.12,7.17,7.12,7.15,963
20161201|2016-01-14 07:30,14,7.16,7.16,7.13,7.13,226
20161201|2016-01-14 08:00,14,7.14,7.14,7.08,7.09,305
20161201|2016-01-14 08:30,14,7.1,7.1,7.06,7.07,479
20161201|2016-01-14 09:00,14,7.07,7.12,7.07,7.1,306
20161201|2016-01-14 09:30,14,7.1,7.15,7.1,7.13,1014
20161201|2016-01-14 10:00,14,7.13,7.13,7.09,7.1,249
20161201|2016-01-14 10:30,14,7.11,7.13,7.1,7.13,1191
20161201|2016-01-15 01:00,15,7.08,7.15,7.08,7.13,111
20161201|2016-01-15 01:30,15,7.14,7.15,7.07,7.09,378
20161201|2016-01-15 02:00,15,7.09,7.11,6.83,6.91,6054
20161201|2016-01-15 02:30,15,6.91,6.92,6.8,6.8,2297
20161201|2016-01-15 03:00,15,6.79,6.84,6.68,6.8,1664
20161201|2016-01-15 03:30,15,6.8,6.8,6.74,6.74,1332
20161201|2016-01-15 04:00,15,6.75,6.82,6.7,6.71,2024
20161201|2016-01-15 04:30,15,6.71,6.81,6.7,6.8,872
20161201|2016-01-15 05:00,15,6.8,6.87,6.79,6.85,760
20161201|2016-01-15 05:30,15,6.85,6.87,6.83,6.85,263
20161201|2016-01-15 06:00,15,6.85,6.85,6.79,6.8,417
20161201|2016-01-15 06:30,15,6.8,6.8,6.71,6.76,2034
20161201|2016-01-15 07:00,15,6.77,6.81,6.77,6.8,299
20161201|2016-01-15 07:30,15,6.8,6.8,6.75,6.79,435
20161201|2016-01-15 08:00,15,6.79,6.8,6.78,6.79,164
20161201|2016-01-15 08:30,15,6.79,6.83,6.78,6.82,887
20161201|2016-01-15 09:00,15,6.8,6.81,6.74,6.77,400
20161201|2016-01-15 09:30,15,6.76,6.77,6.72,6.74,280
20161201|2016-01-15 10:00,15,6.73,6.73,6.63,6.7,1836
20161201|2016-01-15 10:30,15,6.7,6.74,6.69,6.7,1163
20161201|2016-01-18 01:00,18,6.6,6.7,6.56,6.59,1952
20161201|2016-01-18 01:30,18,6.59,6.61,6.58,6.61,730
20161201|2016-01-18 02:00,18,6.61,6.66,6.61,6.66,785
20161201|2016-01-18 02:30,18,6.66,6.69,6.66,6.67,592
20161201|2016-01-18 03:00,18,6.67,6.67,6.61,6.62,296
20161201|2016-01-18 03:30,18,6.61,6.64,6.59,6.62,1035
20161201|2016-01-18 04:00,18,6.62,6.62,6.56,6.59,1443
20161201|2016-01-18 04:30,18,6.59,6.62,6.59,6.62,528
20161201|2016-01-18 05:00,18,6.63,6.65,6.63,6.63,771
20161201|2016-01-18 05:30,18,6.62,6.72,6.62,6.69,1212
20161201|2016-01-18 06:00,18,6.69,6.7,6.66,6.66,511
20161201|2016-01-18 06:30,18,6.65,6.66,6.64,6.64,278
20161201|2016-01-18 07:00,18,6.65,6.68,6.63,6.64,373
20161201|2016-01-18 07:30,18,6.64,6.74,6.64,6.71,1100
20161201|2016-01-18 08:00,18,6.71,6.72,6.67,6.7,1049
20161201|2016-01-18 08:30,18,6.7,6.7,6.64,6.64,641
20161201|2016-01-18 09:00,18,6.66,6.7,6.66,6.7,445
20161201|2016-01-18 09:30,18,6.7,6.79,6.69,6.78,574
20161201|2016-01-18 10:00,18,6.76,6.76,6.71,6.76,843
20161201|2016-01-18 10:30,18,6.77,6.77,6.73,6.77,641
20161201|2016-01-19 01:00,19,6.8,6.84,6.74,6.81,618
20161201|2016-01-19 01:30,19,6.81,6.85,6.81,6.85,463
20161201|2016-01-19 02:00,19,6.84,6.84,6.78,6.79,614
20161201|2016-01-19 02:30,19,6.79,6.8,6.78,6.78,313
20161201|2016-01-19 03:00,19,6.78,6.83,6.78,6.83,367
20161201|2016-01-19 03:30,19,6.82,6.85,6.82,6.85,800
20161201|2016-01-19 04:00,19,6.85,6.93,6.85,6.93,3143
20161201|2016-01-19 04:30,19,6.93,6.94,6.91,6.91,778
20161201|2016-01-19 05:00,19,6.92,6.93,6.89,6.91,559
20161201|2016-01-19 05:30,19,6.91,6.94,6.9,6.92,538
20161201|2016-01-19 06:00,19,6.93,6.94,6.92,6.93,457
20161201|2016-01-19 06:30,19,6.93,6.95,6.91,6.91,744
20161201|2016-01-19 07:00,19,6.91,6.91,6.89,6.9,367
20161201|2016-01-19 07:30,19,6.9,6.91,6.89,6.91,494
20161201|2016-01-19 08:00,19,6.9,6.9,6.87,6.87,885
20161201|2016-01-19 08:30,19,6.87,6.88,6.77,6.79,2082
20161201|2016-01-19 09:00,19,6.8,6.85,6.8,6.85,463
20161201|2016-01-19 09:30,19,6.86,6.88,6.83,6.86,602
20161201|2016-01-19 10:00,19,6.85,6.85,6.82,6.83,591
20161201|2016-01-19 10:30,19,6.83,6.88,6.83,6.88,1283
20161201|2016-01-20 01:00,20,6.81,6.81,6.67,6.67,1416
20161201|2016-01-20 01:30,20,6.67,6.74,6.62,6.65,3212
20161201|2016-01-20 02:00,20,6.65,6.69,6.64,6.65,679
20161201|2016-01-20 02:30,20,6.64,6.64,6.56,6.64,1134
20161201|2016-01-20 03:00,20,6.64,6.64,6.51,6.58,2257
20161201|2016-01-20 03:30,20,6.58,6.62,6.58,6.6,1728
20161201|2016-01-20 04:00,20,6.6,6.6,6.58,6.59,547
20161201|2016-01-20 04:30,20,6.6,6.63,6.6,6.63,428
20161201|2016-01-20 05:00,20,6.62,6.64,6.61,6.64,356
20161201|2016-01-20 05:30,20,6.64,6.64,6.58,6.6,701
20161201|2016-01-20 06:00,20,6.59,6.6,6.52,6.56,1261
20161201|2016-01-20 06:30,20,6.58,6.63,6.57,6.6,1128
20161201|2016-01-20 07:00,20,6.6,6.6,6.59,6.59,209
20161201|2016-01-20 07:30,20,6.59,6.59,6.55,6.55,438
20161201|2016-01-20 08:00,20,6.56,6.59,6.55,6.59,255
20161201|2016-01-20 08:30,20,6.59,6.59,6.45,6.5,2673
20161201|2016-01-20 09:00,20,6.5,6.5,6.45,6.47,743
20161201|2016-01-20 09:30,20,6.47,6.49,6.31,6.4,2882
20161201|2016-01-20 10:00,20,6.41,6.42,6.32,6.33,1105
20161201|2016-01-20 10:30,20,6.33,6.37,6.29,6.36,1987
20161201|2016-01-21 01:00,21,6.36,6.43,6.13,6.25,2004
20161201|2016-01-21 01:30,21,6.25,6.32,6.21,6.27,514
20161201|2016-01-21 02:00,21,6.25,6.3,6.17,6.18,996
20161201|2016-01-21 02:30,21,6.19,6.24,6.11,6.16,2560
20161201|2016-01-21 03:00,21,6.16,6.18,6.07,6.12,1349
20161201|2016-01-21 03:30,21,6.12,6.12,6.06,6.07,1309
20161201|2016-01-21 04:00,21,6.09,6.2,6.09,6.15,2656
20161201|2016-01-21 04:30,21,6.16,6.17,6.1,6.13,441
20161201|2016-01-21 05:00,21,6.11,6.18,6.11,6.15,698
20161201|2016-01-21 05:30,21,6.15,6.18,6.15,6.16,378
20161201|2016-01-21 06:00,21,6.15,6.2,6.15,6.19,411
20161201|2016-01-21 06:30,21,6.19,6.24,6.18,6.23,605
20161201|2016-01-21 07:00,21,6.23,6.23,6.14,6.19,1355
20161201|2016-01-21 07:30,21,6.17,6.21,6.13,6.13,929
20161201|2016-01-21 08:00,21,6.12,6.12,5.87,5.95,6118
20161201|2016-01-21 08:30,21,5.95,6.01,5.91,5.96,1222
20161201|2016-01-21 09:00,21,5.98,6.08,5.98,6.03,2086
20161201|2016-01-21 09:30,21,6.02,6.04,6.01,6.01,732
20161201|2016-01-21 10:00,21,6,6.12,5.98,6.1,1733
20161201|2016-01-21 10:30,21,6.1,6.24,6.1,6.21,2019
20161201|2016-01-22 01:00,22,6.24,6.44,6.24,6.38,1686
20161201|2016-01-22 01:30,22,6.38,6.38,6.31,6.34,641
20161201|2016-01-22 02:00,22,6.34,6.34,6.25,6.31,732
20161201|2016-01-22 02:30,22,6.31,6.46,6.31,6.46,1598
20161201|2016-01-22 03:00,22,6.45,6.45,6.38,6.42,921
20161201|2016-01-22 03:30,22,6.42,6.45,6.36,6.41,1086
20161201|2016-01-22 04:00,22,6.42,6.42,6.33,6.39,1308
20161201|2016-01-22 04:30,22,6.39,6.45,6.39,6.44,811
20161201|2016-01-22 05:00,22,6.44,6.47,6.43,6.44,878
20161201|2016-01-22 05:30,22,6.43,6.46,6.43,6.44,341
20161201|2016-01-22 06:00,22,6.46,6.46,6.38,6.42,368
20161201|2016-01-22 06:30,22,6.39,6.45,6.39,6.45,126
20161201|2016-01-22 07:00,22,6.45,6.55,6.38,6.41,2410
20161201|2016-01-22 07:30,22,6.41,6.45,6.4,6.4,279
20161201|2016-01-22 08:00,22,6.4,6.5,6.4,6.5,485
20161201|2016-01-22 08:30,22,6.5,6.52,6.44,6.45,667
20161201|2016-01-22 09:00,22,6.45,6.47,6.42,6.45,318
20161201|2016-01-22 09:30,22,6.46,6.48,6.4,6.4,919
20161201|2016-01-22 10:00,22,6.39,6.39,6.23,6.3,1238
20161201|2016-01-22 10:30,22,6.28,6.36,6.28,6.36,1034
20161201|2016-01-25 01:00,25,6.35,6.36,6.17,6.19,698
20161201|2016-01-25 01:30,25,6.19,6.22,6.06,6.06,970
20161201|2016-01-25 02:00,25,6.04,6.13,5.95,5.95,2519
20161201|2016-01-25 02:30,25,5.97,6.01,5.95,6.01,1308
20161201|2016-01-25 03:00,25,6.01,6.03,6.01,6.02,169
20161201|2016-01-25 03:30,25,6.02,6.03,5.96,5.98,696
20161201|2016-01-25 04:00,25,5.98,6,5.97,5.98,556
20161201|2016-01-25 04:30,25,5.99,6.01,5.91,5.94,798
20161201|2016-01-25 05:00,25,5.96,5.99,5.96,5.96,175
20161201|2016-01-25 05:30,25,5.97,5.97,5.82,5.86,2658
20161201|2016-01-25 06:00,25,5.86,5.92,5.86,5.88,294
20161201|2016-01-25 06:30,25,5.88,5.9,5.8,5.86,971
20161201|2016-01-25 07:00,25,5.85,5.93,5.8,5.84,1231
20161201|2016-01-25 07:30,25,5.82,5.83,5.72,5.79,2338
20161201|2016-01-25 08:00,25,5.8,5.93,5.79,5.93,997
20161201|2016-01-25 08:30,25,5.91,6,5.91,5.95,1616
20161201|2016-01-25 09:00,25,5.97,6.11,5.97,5.97,1625
20161201|2016-01-25 09:30,25,5.99,5.99,5.9,5.93,330
20161201|2016-01-25 10:00,25,5.91,5.93,5.83,5.93,979
20161201|2016-01-25 10:30,25,5.93,5.93,5.89,5.89,902
20161201|2016-01-26 01:00,26,5.81,5.81,5.61,5.75,1832
20161201|2016-01-26 01:30,26,5.75,5.76,5.66,5.68,891
20161201|2016-01-26 02:00,26,5.68,5.72,5.65,5.71,1212
20161201|2016-01-26 02:30,26,5.71,5.83,5.71,5.81,1251
20161201|2016-01-26 03:00,26,5.81,5.89,5.75,5.82,1829
20161201|2016-01-26 03:30,26,5.82,5.96,5.82,5.95,1204
20161201|2016-01-26 04:00,26,5.96,5.96,5.85,5.92,1942
20161201|2016-01-26 04:30,26,5.93,5.97,5.91,5.96,1042
20161201|2016-01-26 05:00,26,5.96,6,5.93,5.93,814
20161201|2016-01-26 05:30,26,5.93,6,5.93,5.98,337
20161201|2016-01-26 06:00,26,5.97,5.99,5.96,5.99,84
20161201|2016-01-26 06:30,26,5.97,5.97,5.88,5.93,404
20161201|2016-01-26 07:00,26,5.92,5.92,5.88,5.9,623
20161201|2016-01-26 07:30,26,5.91,5.92,5.91,5.92,542
20161201|2016-01-26 08:00,26,5.92,5.97,5.91,5.92,735
20161201|2016-01-26 08:30,26,5.92,5.94,5.88,5.88,261
20161201|2016-01-26 09:00,26,5.88,6,5.88,6,993
20161201|2016-01-26 09:30,26,6,6.08,6,6.05,2592
20161201|2016-01-26 10:00,26,6.05,6.08,6.04,6.07,265
20161201|2016-01-26 10:30,26,6.08,6.11,6.08,6.1,1611
20161201|2016-01-27 01:00,27,6.08,6.1,5.95,5.98,568
20161201|2016-01-27 01:30,27,6,6.04,5.96,6.04,927
20161201|2016-01-27 02:00,27,6.03,6.03,5.97,5.98,220
20161201|2016-01-27 02:30,27,5.99,6.11,5.99,6.08,1050
20161201|2016-01-27 03:00,27,6.08,6.12,6.04,6.05,657
20161201|2016-01-27 03:30,27,6.06,6.06,5.99,6,928
20161201|2016-01-27 04:00,27,6,6,5.88,5.96,2227
20161201|2016-01-27 04:30,27,5.96,5.97,5.91,5.91,253
20161201|2016-01-27 05:00,27,5.92,5.94,5.91,5.92,497
20161201|2016-01-27 05:30,27,5.91,5.93,5.91,5.92,118
20161201|2016-01-27 06:00,27,5.92,5.97,5.92,5.97,293
20161201|2016-01-27 06:30,27,5.98,6.04,5.98,6.02,1119
20161201|2016-01-27 07:00,27,6.04,6.04,5.98,6.01,523
20161201|2016-01-27 07:30,27,6.01,6.03,5.99,6.03,151
20161201|2016-01-27 08:00,27,6.02,6.03,5.96,6.03,284
20161201|2016-01-27 08:30,27,6,6,5.91,5.93,453
20161201|2016-01-27 09:00,27,5.92,5.92,5.79,5.84,2304
20161201|2016-01-27 09:30,27,5.86,6,5.8,5.81,2459
20161201|2016-01-27 10:00,27,5.84,5.95,5.84,5.94,729
20161201|2016-01-27 10:30,27,5.9,5.95,5.89,5.93,1143
20161201|2016-01-27 11:00,27,5.93,5.93,5.93,5.93,6
20161201|2016-01-28 01:00,28,5.85,6.05,5.85,6.02,1427
20161201|2016-01-28 01:30,28,6.01,6.05,5.95,6.01,1220
20161201|2016-01-28 02:00,28,6,6.08,5.98,6,867
20161201|2016-01-28 02:30,28,6,6.02,5.96,5.98,427
20161201|2016-01-28 03:00,28,5.98,6,5.96,5.96,561
20161201|2016-01-28 03:30,28,5.96,6.01,5.95,5.98,2358
20161201|2016-01-28 04:00,28,5.98,6.07,5.98,6.03,2589
20161201|2016-01-28 04:30,28,6.03,6.03,5.97,6,1200
20161201|2016-01-28 05:00,28,6,6,5.98,5.99,161
20161201|2016-01-28 05:30,28,5.99,6,5.95,6,590
20161201|2016-01-28 06:00,28,5.98,5.98,5.93,5.94,614
20161201|2016-01-28 06:30,28,5.94,6.01,5.94,6.01,356
20161201|2016-01-28 07:00,28,6.01,6.01,5.95,5.98,152
20161201|2016-01-28 07:30,28,5.98,6.04,5.95,6.04,630
20161201|2016-01-28 08:00,28,6.04,6.23,6.04,6.12,4507
20161201|2016-01-28 08:30,28,6.12,6.19,6.11,6.15,945
20161201|2016-01-28 09:00,28,6.18,6.23,6.13,6.13,1797
20161201|2016-01-28 09:30,28,6.13,6.18,6.06,6.07,1085
20161201|2016-01-28 10:00,28,6.07,6.16,6.07,6.15,317
20161201|2016-01-28 10:30,28,6.13,6.13,6.04,6.12,1262
20161201|2016-01-29 01:00,29,6.16,6.2,6.11,6.12,1548
20161201|2016-01-29 01:30,29,6.14,6.28,6.11,6.2,1262
20161201|2016-01-29 02:00,29,6.19,6.28,6.16,6.18,1304
20161201|2016-01-29 02:30,29,6.19,6.21,6.17,6.17,497
20161201|2016-01-29 03:00,29,6.18,6.21,6.1,6.12,1329
20161201|2016-01-29 03:30,29,6.12,6.17,6.1,6.1,1466
20161201|2016-01-29 04:00,29,6.12,6.15,6.07,6.07,778
20161201|2016-01-29 04:30,29,6.06,6.09,6.01,6.02,1022
20161201|2016-01-29 05:00,29,6.02,6.09,6.02,6.05,445
20161201|2016-01-29 05:30,29,6.05,6.06,6.03,6.04,611
20161201|2016-01-29 06:00,29,6.04,6.13,6.04,6.1,341
20161201|2016-01-29 06:30,29,6.1,6.13,6.09,6.11,127
20161201|2016-01-29 07:00,29,6.11,6.11,6.09,6.1,97
20161201|2016-01-29 07:30,29,6.1,6.12,6.06,6.11,390
20161201|2016-01-29 08:00,29,6.11,6.16,6.08,6.12,756
20161201|2016-01-29 08:30,29,6.13,6.17,6.1,6.16,496
20161201|2016-01-29 09:00,29,6.17,6.17,6.09,6.09,435
20161201|2016-01-29 09:30,29,6.08,6.08,6.06,6.08,223
20161201|2016-01-29 10:00,29,6.08,6.09,6.05,6.05,566
20161201|2016-01-29 10:30,29,6.05,6.09,5.99,6.07,1418
20161201|2016-02-01 01:00,1,6.16,6.16,5.97,5.98,262
20161201|2016-02-01 01:30,1,5.98,5.99,5.93,5.96,774
20161201|2016-02-01 02:00,1,5.94,5.94,5.75,5.78,2364
20161201|2016-02-01 02:30,1,5.78,5.87,5.78,5.85,1781
20161201|2016-02-01 03:00,1,5.85,5.88,5.82,5.85,661
20161201|2016-02-01 03:30,1,5.87,5.87,5.81,5.81,475
20161201|2016-02-01 04:00,1,5.81,5.81,5.77,5.8,812
20161201|2016-02-01 04:30,1,5.8,5.84,5.8,5.84,405
20161201|2016-02-01 05:00,1,5.84,5.85,5.83,5.83,303
20161201|2016-02-01 05:30,1,5.83,5.84,5.82,5.83,50
20161201|2016-02-01 06:00,1,5.83,5.83,5.67,5.68,2359
20161201|2016-02-01 06:30,1,5.68,5.71,5.62,5.71,1197
20161201|2016-02-01 07:00,1,5.7,5.72,5.69,5.71,182
20161201|2016-02-01 07:30,1,5.71,5.72,5.66,5.66,266
20161201|2016-02-01 08:00,1,5.68,5.7,5.66,5.68,246
20161201|2016-02-01 08:30,1,5.69,5.72,5.65,5.66,836
20161201|2016-02-01 09:00,1,5.65,5.66,5.61,5.64,1006
20161201|2016-02-01 09:30,1,5.63,5.67,5.62,5.67,466
20161201|2016-02-01 10:00,1,5.68,5.71,5.67,5.68,379
20161201|2016-02-01 10:30,1,5.68,5.72,5.68,5.71,603
20161201|2016-02-02 01:00,2,5.68,5.72,5.6,5.71,1211
20161201|2016-02-02 01:30,2,5.71,5.78,5.71,5.75,415
20161201|2016-02-02 02:00,2,5.75,5.77,5.73,5.73,176
20161201|2016-02-02 02:30,2,5.73,5.76,5.73,5.73,280
20161201|2016-02-02 03:00,2,5.73,5.74,5.69,5.7,779
20161201|2016-02-02 03:30,2,5.7,5.7,5.65,5.66,879
20161201|2016-02-02 04:00,2,5.65,5.65,5.46,5.56,5457
20161201|2016-02-02 04:30,2,5.53,5.61,5.53,5.6,721
20161201|2016-02-02 05:00,2,5.6,5.66,5.59,5.62,709
20161201|2016-02-02 05:30,2,5.61,5.63,5.57,5.58,410
20161201|2016-02-02 06:00,2,5.57,5.62,5.57,5.59,372
20161201|2016-02-02 06:30,2,5.59,5.59,5.56,5.59,409
20161201|2016-02-02 07:00,2,5.59,5.59,5.58,5.58,396
20161201|2016-02-02 07:30,2,5.58,5.58,5.53,5.56,513
20161201|2016-02-02 08:00,2,5.55,5.58,5.51,5.52,359
20161201|2016-02-02 08:30,2,5.52,5.55,5.52,5.54,445
20161201|2016-02-02 09:00,2,5.55,5.58,5.55,5.57,491
20161201|2016-02-02 09:30,2,5.56,5.71,5.56,5.68,1261
20161201|2016-02-02 10:00,2,5.68,5.77,5.68,5.77,1294
20161201|2016-02-02 10:30,2,5.77,5.85,5.76,5.85,1401
20161201|2016-02-03 01:00,3,5.76,5.85,5.76,5.78,538
20161201|2016-02-03 01:30,3,5.77,5.81,5.76,5.8,924
20161201|2016-02-03 02:00,3,5.8,5.81,5.78,5.8,310
20161201|2016-02-03 02:30,3,5.81,5.83,5.76,5.82,863
20161201|2016-02-03 03:00,3,5.81,5.82,5.75,5.76,650
20161201|2016-02-03 03:30,3,5.76,5.81,5.76,5.81,388
20161201|2016-02-03 04:00,3,5.78,5.79,5.72,5.74,1030
20161201|2016-02-03 04:30,3,5.74,5.74,5.72,5.74,226
20161201|2016-02-03 05:00,3,5.73,5.8,5.72,5.8,664
20161201|2016-02-03 05:30,3,5.8,5.8,5.77,5.77,257
20161201|2016-02-03 06:00,3,5.76,5.78,5.76,5.76,271
20161201|2016-02-03 06:30,3,5.76,5.78,5.76,5.77,92
20161201|2016-02-03 07:00,3,5.77,5.77,5.7,5.73,581
20161201|2016-02-03 07:30,3,5.74,5.77,5.72,5.77,219
20161201|2016-02-03 08:00,3,5.76,5.79,5.76,5.78,397
20161201|2016-02-03 08:30,3,5.77,5.78,5.71,5.72,1293
20161201|2016-02-03 09:00,3,5.72,5.72,5.59,5.62,2571
20161201|2016-02-03 09:30,3,5.6,5.65,5.52,5.65,1708
20161201|2016-02-03 10:00,3,5.67,5.67,5.64,5.66,216
20161201|2016-02-03 10:30,3,5.66,5.66,5.58,5.65,627
20161201|2016-02-04 01:00,4,5.7,5.85,5.66,5.72,1013
20161201|2016-02-04 01:30,4,5.72,5.73,5.66,5.66,505
20161201|2016-02-04 02:00,4,5.67,5.69,5.55,5.6,2238
20161201|2016-02-04 02:30,4,5.61,5.64,5.57,5.58,540
20161201|2016-02-04 03:00,4,5.6,5.62,5.55,5.58,419
20161201|2016-02-04 03:30,4,5.59,5.65,5.58,5.6,1389
20161201|2016-02-04 04:00,4,5.6,5.65,5.59,5.65,1148
20161201|2016-02-04 04:30,4,5.64,5.64,5.63,5.63,249
20161201|2016-02-04 05:00,4,5.63,5.63,5.62,5.63,222
20161201|2016-02-04 05:30,4,5.62,5.63,5.6,5.6,280
20161201|2016-02-04 06:00,4,5.6,5.66,5.6,5.64,353
20161201|2016-02-04 06:30,4,5.64,5.66,5.63,5.64,357
20161201|2016-02-04 07:00,4,5.64,5.64,5.6,5.63,356
20161201|2016-02-04 07:30,4,5.63,5.65,5.62,5.63,316
20161201|2016-02-04 08:00,4,5.63,5.74,5.63,5.7,860
20161201|2016-02-04 08:30,4,5.69,5.7,5.65,5.68,596
20161201|2016-02-04 09:00,4,5.68,5.72,5.67,5.71,541
20161201|2016-02-04 09:30,4,5.72,5.73,5.6,5.6,1190
20161201|2016-02-04 10:00,4,5.61,5.65,5.6,5.64,269
20161201|2016-02-04 10:30,4,5.65,5.66,5.6,5.63,1061
20161201|2016-02-05 01:00,5,5.56,5.65,5.56,5.6,268
20161201|2016-02-05 01:30,5,5.59,5.62,5.56,5.58,351
20161201|2016-02-05 02:00,5,5.56,5.57,5.47,5.52,2365
20161201|2016-02-05 02:30,5,5.51,5.52,5.51,5.52,71
20161201|2016-02-05 03:00,5,5.52,5.59,5.51,5.55,774
20161201|2016-02-05 03:30,5,5.55,5.56,5.5,5.51,1128
20161201|2016-02-05 04:00,5,5.5,5.6,5.49,5.55,1417
20161201|2016-02-05 04:30,5,5.58,5.61,5.56,5.61,472
20161201|2016-02-05 05:00,5,5.62,5.63,5.6,5.6,184
20161201|2016-02-05 05:30,5,5.6,5.62,5.59,5.62,200
20161201|2016-02-05 06:00,5,5.62,5.62,5.58,5.6,146
20161201|2016-02-05 06:30,5,5.6,5.61,5.58,5.6,150
20161201|2016-02-05 07:00,5,5.6,5.6,5.57,5.57,340
20161201|2016-02-05 07:30,5,5.57,5.57,5.49,5.53,1130
20161201|2016-02-05 08:00,5,5.54,5.55,5.51,5.51,433
20161201|2016-02-05 08:30,5,5.51,5.55,5.5,5.54,621
20161201|2016-02-05 09:00,5,5.54,5.55,5.49,5.51,327
20161201|2016-02-05 09:30,5,5.55,5.58,5.55,5.58,395
20161201|2016-02-05 10:00,5,5.58,5.59,5.5,5.53,278
20161201|2016-02-05 10:30,5,5.52,5.58,5.51,5.58,346
20161201|2016-02-08 01:00,8,5.57,5.57,5.49,5.53,322
20161201|2016-02-08 01:30,8,5.52,5.53,5.45,5.45,1331
20161201|2016-02-08 02:00,8,5.45,5.5,5.4,5.47,1992
20161201|2016-02-08 02:30,8,5.46,5.49,5.4,5.41,1661
20161201|2016-02-08 03:00,8,5.4,5.4,5.28,5.33,1830
20161201|2016-02-08 03:30,8,5.34,5.34,5.27,5.29,1623
20161201|2016-02-08 04:00,8,5.29,5.31,5.23,5.29,1388
20161201|2016-02-08 04:30,8,5.29,5.33,5.25,5.25,659
20161201|2016-02-08 05:00,8,5.25,5.28,5.21,5.25,829
20161201|2016-02-08 05:30,8,5.26,5.26,5.15,5.22,1076
20161201|2016-02-08 06:00,8,5.22,5.23,5.19,5.19,182
20161201|2016-02-08 06:30,8,5.2,5.25,5.19,5.22,378
20161201|2016-02-08 07:00,8,5.24,5.29,5.2,5.25,514
20161201|2016-02-08 07:30,8,5.26,5.33,5.25,5.3,664
20161201|2016-02-08 08:00,8,5.32,5.32,5.27,5.29,100
20161201|2016-02-08 08:30,8,5.31,5.31,5.24,5.24,315
20161201|2016-02-08 09:00,8,5.24,5.25,5.2,5.21,642
20161201|2016-02-08 09:30,8,5.22,5.26,5.21,5.25,428
20161201|2016-02-08 10:00,8,5.25,5.3,5.25,5.28,327
20161201|2016-02-08 10:30,8,5.28,5.32,5.23,5.23,797
20161201|2016-02-09 01:00,9,5.21,5.28,5.14,5.2,1633
20161201|2016-02-09 01:30,9,5.21,5.25,5.19,5.25,769
20161201|2016-02-09 02:00,9,5.25,5.27,5.22,5.23,338
20161201|2016-02-09 02:30,9,5.23,5.23,5.21,5.21,170
20161201|2016-02-09 03:00,9,5.23,5.23,5.21,5.21,690
20161201|2016-02-09 03:30,9,5.21,5.21,5.15,5.19,3983
20161201|2016-02-09 04:00,9,5.2,5.23,5.19,5.21,763
20161201|2016-02-09 04:30,9,5.22,5.23,5.22,5.22,216
20161201|2016-02-09 05:00,9,5.24,5.27,5.24,5.27,335
20161201|2016-02-09 05:30,9,5.27,5.27,5.2,5.23,208
20161201|2016-02-09 06:00,9,5.24,5.24,5.16,5.16,688
20161201|2016-02-09 06:30,9,5.16,5.19,5.11,5.15,1682
20161201|2016-02-09 07:00,9,5.16,5.18,5.09,5.12,1515
20161201|2016-02-09 07:30,9,5.12,5.12,5.09,5.11,1084
20161201|2016-02-09 08:00,9,5.11,5.12,5.02,5.04,1684
20161201|2016-02-09 08:30,9,5.05,5.11,5.04,5.1,1197
20161201|2016-02-09 09:00,9,5.11,5.14,5.11,5.11,325
20161201|2016-02-09 09:30,9,5.1,5.1,4.97,4.98,3596
20161201|2016-02-09 10:00,9,4.99,5.01,4.98,4.98,1212
20161201|2016-02-09 10:30,9,4.98,5,4.95,4.96,1884
20161201|2016-02-10 01:00,10,4.95,4.99,4.84,4.87,1097
20161201|2016-02-10 01:30,10,4.86,4.88,4.73,4.77,3066
20161201|2016-02-10 02:00,10,4.78,4.82,4.78,4.8,1004
20161201|2016-02-10 02:30,10,4.8,4.85,4.78,4.84,1068
20161201|2016-02-10 03:00,10,4.83,4.83,4.77,4.78,758
20161201|2016-02-10 03:30,10,4.78,4.81,4.72,4.76,2066
20161201|2016-02-10 04:00,10,4.76,4.78,4.72,4.75,1232
20161201|2016-02-10 04:30,10,4.75,4.76,4.69,4.72,2328
20161201|2016-02-10 05:00,10,4.74,4.75,4.7,4.71,892
20161201|2016-02-10 05:30,10,4.71,4.74,4.71,4.72,264
20161201|2016-02-10 06:00,10,4.71,4.74,4.71,4.74,59
20161201|2016-02-10 06:30,10,4.74,4.75,4.73,4.75,243
20161201|2016-02-10 07:00,10,4.76,4.76,4.72,4.76,352
20161201|2016-02-10 07:30,10,4.75,4.75,4.71,4.71,529
20161201|2016-02-10 08:00,10,4.72,4.75,4.7,4.71,206
20161201|2016-02-10 08:30,10,4.72,4.73,4.69,4.72,326
20161201|2016-02-10 09:00,10,4.72,4.89,4.72,4.89,2452
20161201|2016-02-10 09:30,10,4.9,4.96,4.79,4.81,1263
20161201|2016-02-10 10:00,10,4.8,4.81,4.76,4.8,371
20161201|2016-02-10 10:30,10,4.81,4.92,4.8,4.92,906
20161201|2016-02-11 01:00,11,4.87,4.91,4.81,4.83,196
20161201|2016-02-11 01:30,11,4.85,4.87,4.81,4.87,542
20161201|2016-02-11 02:00,11,4.86,4.86,4.74,4.77,2104
20161201|2016-02-11 02:30,11,4.77,4.78,4.75,4.78,483
20161201|2016-02-11 03:00,11,4.77,4.77,4.62,4.62,2108
20161201|2016-02-11 03:30,11,4.63,4.68,4.63,4.64,1220
20161201|2016-02-11 04:00,11,4.66,4.73,4.64,4.72,1289
20161201|2016-02-11 04:30,11,4.72,4.72,4.7,4.72,595
20161201|2016-02-11 05:00,11,4.72,4.72,4.64,4.69,777
20161201|2016-02-11 05:30,11,4.69,4.69,4.63,4.64,438
20161201|2016-02-11 06:00,11,4.64,4.65,4.63,4.65,721
20161201|2016-02-11 06:30,11,4.66,4.68,4.65,4.67,121
20161201|2016-02-11 07:00,11,4.66,4.66,4.63,4.65,683
20161201|2016-02-11 07:30,11,4.65,4.67,4.65,4.65,243
20161201|2016-02-11 08:00,11,4.65,4.72,4.65,4.67,359
20161201|2016-02-11 08:30,11,4.7,4.75,4.69,4.74,471
20161201|2016-02-11 09:00,11,4.72,4.74,4.7,4.73,373
20161201|2016-02-11 09:30,11,4.73,4.75,4.7,4.71,702
20161201|2016-02-11 10:00,11,4.7,4.74,4.69,4.72,423
20161201|2016-02-11 10:30,11,4.72,4.77,4.7,4.76,1378
20161201|2016-02-12 01:00,12,4.78,4.89,4.7,4.81,1402
20161201|2016-02-12 01:30,12,4.8,4.83,4.77,4.82,649
20161201|2016-02-12 02:00,12,4.83,4.86,4.77,4.77,868
20161201|2016-02-12 02:30,12,4.79,4.84,4.79,4.83,665
20161201|2016-02-12 03:00,12,4.83,4.94,4.82,4.89,1168
20161201|2016-02-12 03:30,12,4.88,4.95,4.88,4.92,1226
20161201|2016-02-12 04:00,12,4.94,5.07,4.94,4.98,2384
20161201|2016-02-12 04:30,12,4.98,4.98,4.92,4.95,544
20161201|2016-02-12 05:00,12,4.95,4.97,4.94,4.94,872
20161201|2016-02-12 05:30,12,4.95,5.01,4.94,5.01,419
20161201|2016-02-12 06:00,12,5.01,5.03,4.98,4.99,620
20161201|2016-02-12 06:30,12,4.99,4.99,4.94,4.97,369
20161201|2016-02-12 07:00,12,4.97,4.98,4.97,4.98,150
20161201|2016-02-12 07:30,12,4.98,5.01,4.98,4.99,555
20161201|2016-02-12 08:00,12,4.99,4.99,4.97,4.97,161
20161201|2016-02-12 08:30,12,4.97,5.09,4.97,5,1343
20161201|2016-02-12 09:00,12,5,5.03,4.97,5.03,229
20161201|2016-02-12 09:30,12,5.03,5.17,5.03,5.13,1884
20161201|2016-02-12 10:00,12,5.15,5.16,5.08,5.08,1229
20161201|2016-02-12 10:30,12,5.08,5.14,5.01,5.05,2308
20161201|2016-02-15 01:00,15,5.06,5.06,4.91,4.98,506
20161201|2016-02-15 01:30,15,4.97,5.07,4.97,5.05,687
20161201|2016-02-15 02:00,15,5.04,5.04,4.96,4.97,552
20161201|2016-02-15 02:30,15,4.97,4.97,4.87,4.92,1059
20161201|2016-02-15 03:00,15,4.92,4.96,4.91,4.93,425
20161201|2016-02-15 03:30,15,4.92,5.02,4.92,5,1046
20161201|2016-02-15 04:00,15,5,5.04,4.97,4.98,764
20161201|2016-02-15 04:30,15,4.97,5,4.97,5,353
20161201|2016-02-15 05:00,15,5,5.02,4.96,4.96,204
20161201|2016-02-15 05:30,15,4.97,5,4.97,4.99,142
20161201|2016-02-15 06:00,15,4.98,4.99,4.98,4.99,26
20161201|2016-02-15 06:30,15,4.99,4.99,4.98,4.99,65
20161201|2016-02-15 07:00,15,4.99,5,4.97,4.97,199
20161201|2016-02-15 07:30,15,4.97,4.97,4.91,4.93,512
20161201|2016-02-15 08:00,15,4.92,4.96,4.92,4.93,464
20161201|2016-02-15 08:30,15,4.92,4.95,4.88,4.95,1014
20161201|2016-02-15 09:00,15,4.95,4.95,4.91,4.92,68
20161201|2016-02-15 09:30,15,4.91,4.93,4.9,4.92,205
20161201|2016-02-15 10:00,15,4.93,4.93,4.86,4.87,956
20161201|2016-02-15 10:30,15,4.87,4.87,4.8,4.8,1527
20161201|2016-02-16 01:00,16,4.87,4.95,4.82,4.92,979
20161201|2016-02-16 01:30,16,4.93,4.95,4.89,4.9,998
20161201|2016-02-16 02:00,16,4.92,4.95,4.91,4.92,1161
20161201|2016-02-16 02:30,16,4.92,4.92,4.89,4.91,488
20161201|2016-02-16 03:00,16,4.89,4.89,4.77,4.85,2652
20161201|2016-02-16 03:30,16,4.85,4.89,4.82,4.85,1300
20161201|2016-02-16 04:00,16,4.85,4.86,4.79,4.84,1009
20161201|2016-02-16 04:30,16,4.84,4.84,4.81,4.81,298
20161201|2016-02-16 05:00,16,4.81,4.82,4.73,4.75,1348
20161201|2016-02-16 05:30,16,4.76,4.77,4.71,4.75,297
20161201|2016-02-16 06:00,16,4.75,4.75,4.73,4.73,165
20161201|2016-02-16 06:30,16,4.75,4.77,4.74,4.77,559
20161201|2016-02-16 07:00,16,4.76,4.77,4.7,4.7,909
20161201|2016-02-16 07:30,16,4.7,4.71,4.65,4.7,1598
20161201|2016-02-16 08:00,16,4.71,4.73,4.71,4.71,139
20161201|2016-02-16 08:30,16,4.72,4.72,4.65,4.65,607
20161201|2016-02-16 09:00,16,4.67,4.69,4.64,4.66,842
20161201|2016-02-16 09:30,16,4.65,4.68,4.65,4.68,290
20161201|2016-02-16 10:00,16,4.69,4.69,4.65,4.65,311
20161201|2016-02-16 10:30,16,4.67,4.71,4.65,4.7,1089
20161201|2016-02-17 01:00,17,4.65,4.72,4.63,4.7,447
20161201|2016-02-17 01:30,17,4.7,4.72,4.62,4.7,1037
20161201|2016-02-17 02:00,17,4.71,4.77,4.69,4.7,1059
20161201|2016-02-17 02:30,17,4.7,4.73,4.7,4.73,152
20161201|2016-02-17 03:00,17,4.74,4.75,4.71,4.72,134
20161201|2016-02-17 03:30,17,4.72,4.81,4.71,4.8,718
20161201|2016-02-17 04:00,17,4.81,4.86,4.78,4.82,1429
20161201|2016-02-17 04:30,17,4.84,4.85,4.81,4.84,503
20161201|2016-02-17 05:00,17,4.82,4.85,4.77,4.77,442
20161201|2016-02-17 05:30,17,4.77,4.82,4.76,4.8,253
20161201|2016-02-17 06:00,17,4.81,4.82,4.81,4.82,112
20161201|2016-02-17 06:30,17,4.82,4.87,4.82,4.87,1180
20161201|2016-02-17 07:00,17,4.88,4.96,4.87,4.93,2194
20161201|2016-02-17 07:30,17,4.92,4.92,4.87,4.89,545
20161201|2016-02-17 08:00,17,4.91,5.03,4.87,4.92,3277
20161201|2016-02-17 08:30,17,4.92,4.92,4.85,4.89,1175
20161201|2016-02-17 09:00,17,4.89,5.01,4.88,5.01,926
20161201|2016-02-17 09:30,17,5.02,5.11,4.99,5.11,4147
20161201|2016-02-17 10:00,17,5.11,5.14,5.04,5.11,2475
20161201|2016-02-17 10:30,17,5.11,5.14,5.07,5.09,884
20161201|2016-02-18 01:00,18,5.14,5.23,5.11,5.21,1890
20161201|2016-02-18 01:30,18,5.22,5.37,5.18,5.25,3508
20161201|2016-02-18 02:00,18,5.25,5.26,5.19,5.2,1072
20161201|2016-02-18 02:30,18,5.19,5.23,5.18,5.2,1273
20161201|2016-02-18 03:00,18,5.2,5.26,5.2,5.24,2064
20161201|2016-02-18 03:30,18,5.24,5.28,5.24,5.26,1643
20161201|2016-02-18 04:00,18,5.26,5.29,5.23,5.27,1492
20161201|2016-02-18 04:30,18,5.27,5.29,5.24,5.28,1443
20161201|2016-02-18 05:00,18,5.28,5.31,5.26,5.28,782
20161201|2016-02-18 05:30,18,5.27,5.27,5.23,5.24,306
20161201|2016-02-18 06:00,18,5.25,5.28,5.24,5.28,17
20161201|2016-02-18 06:30,18,5.27,5.27,5.21,5.25,438
20161201|2016-02-18 07:00,18,5.25,5.28,5.22,5.27,588
20161201|2016-02-18 07:30,18,5.25,5.34,5.24,5.33,557
20161201|2016-02-18 08:00,18,5.32,5.34,5.29,5.29,656
20161201|2016-02-18 08:30,18,5.29,5.3,5.27,5.27,511
20161201|2016-02-18 09:00,18,5.27,5.32,5.26,5.3,276
20161201|2016-02-18 09:30,18,5.3,5.39,5.3,5.38,2049
20161201|2016-02-18 10:00,18,5.37,5.38,5.19,5.25,3720
20161201|2016-02-18 10:30,18,5.25,5.29,5.21,5.28,1430
20161201|2016-02-19 01:00,19,5.22,5.31,5.22,5.25,204
20161201|2016-02-19 01:30,19,5.25,5.27,5.24,5.25,335
20161201|2016-02-19 02:00,19,5.26,5.33,5.25,5.29,850
20161201|2016-02-19 02:30,19,5.3,5.44,5.3,5.41,2084
20161201|2016-02-19 03:00,19,5.4,5.4,5.33,5.34,1567
20161201|2016-02-19 03:30,19,5.34,5.35,5.28,5.31,927
20161201|2016-02-19 04:00,19,5.3,5.31,5.26,5.31,653
20161201|2016-02-19 04:30,19,5.29,5.3,5.24,5.28,687
20161201|2016-02-19 05:00,19,5.29,5.29,5.24,5.27,200
20161201|2016-02-19 05:30,19,5.27,5.27,5.19,5.23,938
20161201|2016-02-19 06:00,19,5.23,5.23,5.17,5.23,579
20161201|2016-02-19 06:30,19,5.23,5.24,5.21,5.21,230
20161201|2016-02-19 07:00,19,5.23,5.23,5.22,5.22,139
20161201|2016-02-19 07:30,19,5.21,5.21,5.05,5.09,1949
20161201|2016-02-19 08:00,19,5.09,5.15,5.08,5.14,662
20161201|2016-02-19 08:30,19,5.14,5.16,5.1,5.1,890
20161201|2016-02-19 09:00,19,5.1,5.1,5.08,5.08,518
20161201|2016-02-19 09:30,19,5.08,5.1,5.06,5.08,342
20161201|2016-02-19 10:00,19,5.07,5.15,5.06,5.14,435
20161201|2016-02-19 10:30,19,5.14,5.2,5.14,5.2,1013
20161201|2016-02-22 01:00,22,5.24,5.26,5.19,5.24,146
20161201|2016-02-22 01:30,22,5.24,5.25,5.23,5.24,93
20161201|2016-02-22 02:00,22,5.25,5.34,5.24,5.24,765
20161201|2016-02-22 02:30,22,5.25,5.26,5.22,5.25,514
20161201|2016-02-22 03:00,22,5.26,5.28,5.19,5.2,1174
20161201|2016-02-22 03:30,22,5.21,5.26,5.2,5.25,811
20161201|2016-02-22 04:00,22,5.27,5.29,5.23,5.29,612
20161201|2016-02-22 04:30,22,5.29,5.29,5.26,5.27,412
20161201|2016-02-22 05:00,22,5.27,5.28,5.26,5.27,162
20161201|2016-02-22 05:30,22,5.27,5.29,5.27,5.28,60
20161201|2016-02-22 06:00,22,5.28,5.29,5.27,5.27,332
20161201|2016-02-22 06:30,22,5.28,5.37,5.28,5.34,2344
20161201|2016-02-22 07:00,22,5.34,5.45,5.34,5.45,1217
20161201|2016-02-22 07:30,22,5.45,5.49,5.37,5.38,1986
20161201|2016-02-22 08:00,22,5.38,5.42,5.36,5.38,773
20161201|2016-02-22 08:30,22,5.4,5.44,5.38,5.43,326
20161201|2016-02-22 09:00,22,5.42,5.43,5.38,5.43,716
20161201|2016-02-22 09:30,22,5.43,5.44,5.36,5.37,436
20161201|2016-02-22 10:00,22,5.37,5.42,5.37,5.42,675
20161201|2016-02-22 10:30,22,5.43,5.44,5.38,5.44,855
20161201|2016-02-23 01:00,23,5.4,5.41,5.3,5.3,575
20161201|2016-02-23 01:30,23,5.29,5.34,5.27,5.33,699
20161201|2016-02-23 02:00,23,5.33,5.35,5.21,5.26,1800
20161201|2016-02-23 02:30,23,5.26,5.31,5.24,5.29,521
20161201|2016-02-23 03:00,23,5.29,5.29,5.24,5.27,269
20161201|2016-02-23 03:30,23,5.26,5.27,5.21,5.23,1127
20161201|2016-02-23 04:00,23,5.21,5.21,5.15,5.18,3124
20161201|2016-02-23 04:30,23,5.17,5.23,5.17,5.23,777
20161201|2016-02-23 05:00,23,5.24,5.28,5.23,5.26,946
20161201|2016-02-23 05:30,23,5.26,5.26,5.24,5.25,63
20161201|2016-02-23 06:00,23,5.25,5.29,5.25,5.27,477
20161201|2016-02-23 06:30,23,5.26,5.27,5.22,5.22,236
20161201|2016-02-23 07:00,23,5.21,5.21,5.16,5.17,1511
20161201|2016-02-23 07:30,23,5.16,5.2,5.12,5.2,1270
20161201|2016-02-23 08:00,23,5.19,5.19,5.07,5.11,2779
20161201|2016-02-23 08:30,23,5.1,5.11,4.98,5.03,2932
20161201|2016-02-23 09:00,23,5.02,5.03,4.97,4.99,1059
20161201|2016-02-23 09:30,23,4.99,5,4.92,4.92,1449
20161201|2016-02-23 10:00,23,4.92,4.95,4.87,4.94,809
20161201|2016-02-23 10:30,23,4.93,4.93,4.88,4.92,618
20161201|2016-02-24 01:00,24,4.9,4.96,4.81,4.88,1392
20161201|2016-02-24 01:30,24,4.88,4.88,4.81,4.84,330
20161201|2016-02-24 02:00,24,4.84,4.87,4.76,4.8,900
20161201|2016-02-24 02:30,24,4.8,4.84,4.8,4.8,670
20161201|2016-02-24 03:00,24,4.79,4.8,4.71,4.72,1527
20161201|2016-02-24 03:30,24,4.72,4.74,4.69,4.74,1307
20161201|2016-02-24 04:00,24,4.75,4.76,4.72,4.75,533
20161201|2016-02-24 04:30,24,4.75,4.77,4.73,4.74,439
20161201|2016-02-24 05:00,24,4.74,4.75,4.73,4.73,325
20161201|2016-02-24 05:30,24,4.73,4.73,4.67,4.7,913
20161201|2016-02-24 06:00,24,4.7,4.72,4.7,4.7,354
20161201|2016-02-24 06:30,24,4.71,4.74,4.69,4.73,381
20161201|2016-02-24 07:00,24,4.73,4.78,4.73,4.76,1105
20161201|2016-02-24 07:30,24,4.77,4.77,4.73,4.74,322
20161201|2016-02-24 08:00,24,4.73,4.77,4.72,4.76,1304
20161201|2016-02-24 08:30,24,4.76,4.85,4.76,4.84,1895
20161201|2016-02-24 09:00,24,4.84,4.84,4.79,4.81,180
20161201|2016-02-24 09:30,24,4.84,4.86,4.8,4.83,920
20161201|2016-02-24 10:00,24,4.82,4.82,4.79,4.8,309
20161201|2016-02-24 10:30,24,4.8,4.89,4.8,4.89,1290
20161201|2016-02-25 01:00,25,4.9,4.92,4.84,4.85,524
20161201|2016-02-25 01:30,25,4.86,4.87,4.79,4.84,616
20161201|2016-02-25 02:00,25,4.85,4.85,4.75,4.79,842
20161201|2016-02-25 02:30,25,4.78,4.83,4.75,4.8,448
20161201|2016-02-25 03:00,25,4.8,4.81,4.79,4.81,484
20161201|2016-02-25 03:30,25,4.81,4.82,4.78,4.8,1101
20161201|2016-02-25 04:00,25,4.82,4.84,4.81,4.82,103
20161201|2016-02-25 04:30,25,4.83,4.93,4.83,4.91,1832
20161201|2016-02-25 05:00,25,4.92,4.94,4.9,4.94,635
20161201|2016-02-25 05:30,25,4.94,5,4.94,4.99,1307
20161201|2016-02-25 06:00,25,4.99,4.99,4.98,4.98,87
20161201|2016-02-25 06:30,25,4.98,5.06,4.97,5.04,812
20161201|2016-02-25 07:00,25,5.03,5.04,4.98,5.04,291
20161201|2016-02-25 07:30,25,5.04,5.05,4.98,5.05,556
20161201|2016-02-25 08:00,25,5.05,5.08,5.03,5.03,586
20161201|2016-02-25 08:30,25,5.04,5.05,5.03,5.05,314
20161201|2016-02-25 09:00,25,5.03,5.04,4.99,5.04,609
20161201|2016-02-25 09:30,25,5.04,5.05,4.97,4.97,483
20161201|2016-02-25 10:00,25,4.98,5.03,4.96,5.03,710
20161201|2016-02-25 10:30,25,5.04,5.09,5.04,5.07,875
20161201|2016-02-26 01:00,26,5.1,5.14,5.05,5.11,209
20161201|2016-02-26 01:30,26,5.13,5.19,5.13,5.18,560
20161201|2016-02-26 02:00,26,5.18,5.24,5.14,5.18,1067
20161201|2016-02-26 02:30,26,5.19,5.19,5.14,5.15,535
20161201|2016-02-26 03:00,26,5.16,5.17,5.16,5.16,164
20161201|2016-02-26 03:30,26,5.15,5.15,5.11,5.14,1859
20161201|2016-02-26 04:00,26,5.14,5.18,5.11,5.16,2460
20161201|2016-02-26 04:30,26,5.16,5.16,5.13,5.13,310
20161201|2016-02-26 05:00,26,5.13,5.15,5.13,5.15,40
20161201|2016-02-26 05:30,26,5.13,5.14,5.12,5.12,223
20161201|2016-02-26 06:00,26,5.13,5.15,5.11,5.12,144
20161201|2016-02-26 06:30,26,5.14,5.14,5.12,5.13,22
20161201|2016-02-26 07:00,26,5.15,5.19,5.12,5.19,489
20161201|2016-02-26 07:30,26,5.19,5.22,5.18,5.2,573
20161201|2016-02-26 08:00,26,5.17,5.2,5.15,5.19,392
20161201|2016-02-26 08:30,26,5.19,5.19,5.14,5.14,257
20161201|2016-02-26 09:00,26,5.13,5.13,4.94,5,1623
20161201|2016-02-26 09:30,26,4.99,5.05,4.99,5.05,395
20161201|2016-02-26 10:00,26,5.05,5.06,5.04,5.06,178
20161201|2016-02-26 10:30,26,5.04,5.04,4.96,5,1225
20161201|2016-02-29 01:00,29,4.92,5.05,4.92,4.99,258
20161201|2016-02-29 01:30,29,5,5,4.93,4.93,279
20161201|2016-02-29 02:00,29,4.94,4.97,4.94,4.94,299
20161201|2016-02-29 02:30,29,4.95,4.97,4.93,4.93,417
20161201|2016-02-29 03:00,29,4.92,4.93,4.87,4.91,931
20161201|2016-02-29 03:30,29,4.9,4.93,4.88,4.9,1442
20161201|2016-02-29 04:00,29,4.9,4.93,4.89,4.93,823
20161201|2016-02-29 04:30,29,4.94,4.94,4.85,4.85,458
20161201|2016-02-29 05:00,29,4.85,4.91,4.85,4.9,233
20161201|2016-02-29 05:30,29,4.91,4.91,4.91,4.91,2
20161201|2016-02-29 06:00,29,4.91,4.96,4.91,4.93,366
20161201|2016-02-29 06:30,29,4.94,4.95,4.94,4.95,107
20161201|2016-02-29 07:00,29,4.95,4.95,4.95,4.95,98
20161201|2016-02-29 07:30,29,4.95,4.99,4.95,4.97,301
20161201|2016-02-29 08:00,29,4.98,5,4.96,4.99,391
20161201|2016-02-29 08:30,29,4.99,4.99,4.97,4.98,21
20161201|2016-02-29 09:00,29,4.97,4.98,4.93,4.97,267
20161201|2016-02-29 09:30,29,4.96,4.98,4.96,4.98,222
20161201|2016-02-29 10:00,29,4.98,5.04,4.98,5.04,585
20161201|2016-02-29 10:30,29,5.04,5.05,4.99,5.02,591
20161201|2016-03-01 01:00,1,4.99,5.09,4.99,5.06,294
20161201|2016-03-01 01:30,1,5.06,5.08,5.06,5.06,104
20161201|2016-03-01 02:00,1,5.05,5.05,5.02,5.02,179
20161201|2016-03-01 02:30,1,5.01,5.07,5,5.06,1261
20161201|2016-03-01 03:00,1,5.05,5.05,4.95,4.96,498
20161201|2016-03-01 03:30,1,4.96,4.97,4.92,4.93,1009
20161201|2016-03-01 04:00,1,4.93,5,4.93,5,1015
20161201|2016-03-01 04:30,1,5.01,5.09,5.01,5.05,1464
20161201|2016-03-01 05:00,1,5.04,5.07,5.02,5.03,235
20161201|2016-03-01 05:30,1,5.03,5.03,5.01,5.01,345
20161201|2016-03-01 06:00,1,5.01,5.05,5,5.05,159
20161201|2016-03-01 06:30,1,5.03,5.07,5.02,5.05,270
20161201|2016-03-01 07:00,1,5.06,5.12,5.05,5.05,897
20161201|2016-03-01 07:30,1,5.06,5.08,5.05,5.06,203
20161201|2016-03-01 08:00,1,5.07,5.08,5.01,5.03,549
20161201|2016-03-01 08:30,1,5.04,5.05,4.95,4.98,769
20161201|2016-03-01 09:00,1,5.01,5.02,4.93,4.98,1063
20161201|2016-03-01 09:30,1,4.98,4.98,4.97,4.98,257
20161201|2016-03-01 10:00,1,4.97,4.97,4.94,4.95,650
20161201|2016-03-01 10:30,1,4.95,5.03,4.94,5.02,1189
20161201|2016-03-02 01:00,2,5,5.05,4.96,5.03,105
20161201|2016-03-02 01:30,2,5.02,5.02,4.99,4.99,27
20161201|2016-03-02 02:00,2,5.01,5.01,4.87,4.91,1697
20161201|2016-03-02 02:30,2,4.91,4.94,4.91,4.93,171
20161201|2016-03-02 03:00,2,4.93,4.93,4.91,4.91,403
20161201|2016-03-02 03:30,2,4.91,4.91,4.84,4.84,3141
20161201|2016-03-02 04:00,2,4.84,4.88,4.83,4.87,1003
20161201|2016-03-02 04:30,2,4.87,4.92,4.85,4.85,839
20161201|2016-03-02 05:00,2,4.85,4.86,4.84,4.85,138
20161201|2016-03-02 05:30,2,4.84,4.9,4.84,4.88,1601
20161201|2016-03-02 06:00,2,4.89,4.93,4.89,4.92,462
20161201|2016-03-02 06:30,2,4.92,4.94,4.92,4.93,120
20161201|2016-03-02 07:00,2,4.93,4.94,4.91,4.94,627
20161201|2016-03-02 07:30,2,4.93,4.93,4.91,4.91,160
20161201|2016-03-02 08:00,2,4.91,4.91,4.89,4.91,419
20161201|2016-03-02 08:30,2,4.9,4.95,4.9,4.91,672
20161201|2016-03-02 09:00,2,4.91,4.95,4.89,4.95,443
20161201|2016-03-02 09:30,2,4.92,4.95,4.86,4.94,976
20161201|2016-03-02 10:00,2,4.94,5.01,4.94,4.98,1275
20161201|2016-03-02 10:30,2,4.98,4.98,4.95,4.97,777
20161201|2016-03-03 01:00,3,4.95,4.95,4.91,4.94,155
20161201|2016-03-03 01:30,3,4.95,4.98,4.94,4.94,224
20161201|2016-03-03 02:00,3,4.94,4.94,4.86,4.87,624
20161201|2016-03-03 02:30,3,4.87,4.92,4.87,4.92,319
20161201|2016-03-03 03:00,3,4.93,4.93,4.92,4.92,372
20161201|2016-03-03 03:30,3,4.92,4.92,4.87,4.88,1324
20161201|2016-03-03 04:00,3,4.88,4.96,4.88,4.92,1051
20161201|2016-03-03 04:30,3,4.91,4.92,4.9,4.9,558
20161201|2016-03-03 05:00,3,4.92,4.95,4.92,4.93,214
20161201|2016-03-03 05:30,3,4.92,4.94,4.92,4.94,28
20161201|2016-03-03 06:00,3,4.94,4.94,4.93,4.94,109
20161201|2016-03-03 06:30,3,4.93,4.93,4.93,4.93,17
20161201|2016-03-03 07:00,3,4.94,4.94,4.87,4.89,694
20161201|2016-03-03 07:30,3,4.89,4.9,4.87,4.9,730
20161201|2016-03-03 08:00,3,4.87,4.88,4.77,4.8,2046
20161201|2016-03-03 08:30,3,4.79,4.86,4.78,4.82,666
20161201|2016-03-03 09:00,3,4.82,4.83,4.8,4.83,335
20161201|2016-03-03 09:30,3,4.83,4.93,4.83,4.93,577
20161201|2016-03-03 10:00,3,4.91,4.91,4.86,4.87,145
20161201|2016-03-03 10:30,3,4.88,4.91,4.88,4.91,803
20161201|2016-03-04 01:00,4,4.93,4.97,4.88,4.91,642
20161201|2016-03-04 01:30,4,4.91,4.92,4.82,4.82,662
20161201|2016-03-04 02:00,4,4.83,4.84,4.78,4.79,965
20161201|2016-03-04 02:30,4,4.78,4.82,4.78,4.82,463
20161201|2016-03-04 03:00,4,4.82,4.84,4.79,4.82,526
20161201|2016-03-04 03:30,4,4.81,4.81,4.77,4.78,1985
20161201|2016-03-04 04:00,4,4.79,4.84,4.79,4.84,415
20161201|2016-03-04 04:30,4,4.83,4.84,4.81,4.81,362
20161201|2016-03-04 05:00,4,4.82,4.88,4.82,4.86,645
20161201|2016-03-04 05:30,4,4.86,4.88,4.86,4.88,256
20161201|2016-03-04 06:00,4,4.88,4.9,4.87,4.89,275
20161201|2016-03-04 06:30,4,4.89,4.91,4.88,4.88,221
20161201|2016-03-04 07:00,4,4.89,4.93,4.86,4.91,785
20161201|2016-03-04 07:30,4,4.91,4.93,4.89,4.89,1111
20161201|2016-03-04 08:00,4,4.89,4.9,4.88,4.9,448
20161201|2016-03-04 08:30,4,4.9,4.9,4.84,4.88,350
20161201|2016-03-04 09:00,4,4.89,4.9,4.86,4.88,265
20161201|2016-03-04 09:30,4,4.89,4.92,4.89,4.91,120
20161201|2016-03-04 10:00,4,4.9,4.93,4.9,4.91,309
20161201|2016-03-04 10:30,4,4.92,4.94,4.89,4.93,749
20161201|2016-03-07 01:00,7,4.94,5.04,4.88,4.98,876
20161201|2016-03-07 01:30,7,4.97,5.01,4.96,4.98,1276
20161201|2016-03-07 02:00,7,4.97,5.03,4.97,4.99,635
20161201|2016-03-07 02:30,7,4.99,5,4.94,4.98,934
20161201|2016-03-07 03:00,7,4.98,4.99,4.96,4.96,295
20161201|2016-03-07 03:30,7,4.97,5,4.96,4.97,1028
20161201|2016-03-07 04:00,7,4.98,5.01,4.95,4.97,644
20161201|2016-03-07 04:30,7,4.97,4.97,4.94,4.96,193
20161201|2016-03-07 05:00,7,4.95,4.96,4.94,4.95,93
20161201|2016-03-07 05:30,7,4.94,4.97,4.94,4.97,211
20161201|2016-03-07 06:00,7,4.97,4.98,4.96,4.98,184
20161201|2016-03-07 06:30,7,4.98,5.02,4.98,5.01,248
20161201|2016-03-07 07:00,7,5.02,5.02,4.97,5.01,539
20161201|2016-03-07 07:30,7,4.99,4.99,4.97,4.97,62
20161201|2016-03-07 08:00,7,4.97,5,4.96,4.97,155
20161201|2016-03-07 08:30,7,4.97,5.02,4.97,5,470
20161201|2016-03-07 09:00,7,4.99,5.04,4.97,5.02,1255
20161201|2016-03-07 09:30,7,5.02,5.03,4.98,4.99,758
20161201|2016-03-07 10:00,7,4.99,5.03,4.98,5.03,406
20161201|2016-03-07 10:30,7,5.02,5.11,5.02,5.1,2724
20161201|2016-03-08 01:00,8,5.11,5.11,5.06,5.07,415
20161201|2016-03-08 01:30,8,5.08,5.09,5,5.02,2824
20161201|2016-03-08 02:00,8,5.02,5.07,5.02,5.04,1344
20161201|2016-03-08 02:30,8,5.04,5.05,5.02,5.05,487
20161201|2016-03-08 03:00,8,5.05,5.05,5.03,5.04,322
20161201|2016-03-08 03:30,8,5.04,5.04,4.99,5.01,2407
20161201|2016-03-08 04:00,8,5.01,5.06,5.01,5.05,1660
20161201|2016-03-08 04:30,8,5.05,5.05,5.04,5.05,193
20161201|2016-03-08 05:00,8,5.06,5.08,5.06,5.08,528
20161201|2016-03-08 05:30,8,5.08,5.14,5.08,5.14,1206
20161201|2016-03-08 06:00,8,5.14,5.18,5.14,5.17,1896
20161201|2016-03-08 06:30,8,5.17,5.23,5.17,5.2,2714
20161201|2016-03-08 07:00,8,5.2,5.2,5.13,5.13,762
20161201|2016-03-08 07:30,8,5.13,5.18,5.13,5.18,439
20161201|2016-03-08 08:00,8,5.17,5.18,5.1,5.11,1478
20161201|2016-03-08 08:30,8,5.11,5.12,5.07,5.09,1794
20161201|2016-03-08 09:00,8,5.07,5.1,4.97,5,2800
20161201|2016-03-08 09:30,8,5.01,5.05,4.96,4.97,910
20161201|2016-03-08 10:00,8,4.97,5.03,4.97,5.03,802
20161201|2016-03-08 10:30,8,5.04,5.05,4.97,5.04,1199
20161201|2016-03-09 01:00,9,5.02,5.02,4.98,4.98,329
20161201|2016-03-09 01:30,9,4.98,5.04,4.98,5.03,105
20161201|2016-03-09 02:00,9,5.03,5.03,4.94,4.95,1765
20161201|2016-03-09 02:30,9,4.95,4.97,4.94,4.96,209
20161201|2016-03-09 03:00,9,4.96,5.04,4.96,5.01,1418
20161201|2016-03-09 03:30,9,5.01,5.03,4.99,4.99,962
20161201|2016-03-09 04:00,9,5,5.08,5,5.06,786
20161201|2016-03-09 04:30,9,5.05,5.06,5.04,5.05,187
20161201|2016-03-09 05:00,9,5.06,5.07,5.02,5.03,214
20161201|2016-03-09 05:30,9,5.05,5.06,5.02,5.05,270
20161201|2016-03-09 06:00,9,5.06,5.08,5.04,5.05,251
20161201|2016-03-09 06:30,9,5.06,5.06,5.02,5.02,527
20161201|2016-03-09 07:00,9,5.02,5.04,5.01,5.02,119
20161201|2016-03-09 07:30,9,5.02,5.03,5,5.01,302
20161201|2016-03-09 08:00,9,5.01,5.05,5.01,5.04,329
20161201|2016-03-09 08:30,9,5.05,5.05,5.02,5.02,274
20161201|2016-03-09 09:00,9,5.04,5.05,5.04,5.05,504
20161201|2016-03-09 09:30,9,5.05,5.12,5.04,5.06,1978
20161201|2016-03-09 10:00,9,5.07,5.11,5.05,5.11,390
20161201|2016-03-09 10:30,9,5.11,5.15,5.09,5.09,483
20161201|2016-03-10 01:00,10,5.09,5.14,5.05,5.05,74
20161201|2016-03-10 01:30,10,5.04,5.05,5.03,5.04,110
20161201|2016-03-10 02:00,10,5.04,5.04,5,5.02,1369
20161201|2016-03-10 02:30,10,5.02,5.03,5,5.01,194
20161201|2016-03-10 03:00,10,5.02,5.03,5,5,378
20161201|2016-03-10 03:30,10,5,5,4.98,4.98,575
20161201|2016-03-10 04:00,10,4.99,5.04,4.98,5.01,2034
20161201|2016-03-10 04:30,10,5.01,5.01,4.98,4.99,686
20161201|2016-03-10 05:00,10,4.99,5.02,4.99,5.02,292
20161201|2016-03-10 05:30,10,5,5.05,5,5.01,603
20161201|2016-03-10 06:00,10,5.03,5.03,5.01,5.02,36
20161201|2016-03-10 06:30,10,5.02,5.03,5,5,254
20161201|2016-03-10 07:00,10,5,5.01,4.99,5.01,594
20161201|2016-03-10 07:30,10,5,5.01,5,5.01,237
20161201|2016-03-10 08:00,10,5.01,5.01,4.89,4.93,2871
20161201|2016-03-10 08:30,10,4.92,4.94,4.86,4.9,2923
20161201|2016-03-10 09:00,10,4.9,4.94,4.89,4.92,827
20161201|2016-03-10 09:30,10,4.9,4.92,4.9,4.92,355
20161201|2016-03-10 10:00,10,4.93,4.93,4.85,4.86,1297
20161201|2016-03-10 10:30,10,4.87,4.93,4.86,4.93,1080
20161201|2016-03-11 01:00,11,4.88,5.01,4.88,4.97,515
20161201|2016-03-11 01:30,11,4.98,5.01,4.97,4.99,190
20161201|2016-03-11 02:00,11,4.99,5,4.97,4.98,179
20161201|2016-03-11 02:30,11,4.97,5.02,4.97,5,388
20161201|2016-03-11 03:00,11,5.01,5.02,4.98,5.02,186
20161201|2016-03-11 03:30,11,5.01,5.02,4.99,5.02,645
20161201|2016-03-11 04:00,11,5.04,5.08,5.03,5.04,1471
20161201|2016-03-11 04:30,11,5.05,5.07,5.02,5.07,214
20161201|2016-03-11 05:00,11,5.04,5.05,5.04,5.05,26
20161201|2016-03-11 05:30,11,5.04,5.04,4.98,5,587
20161201|2016-03-11 06:00,11,5.01,5.02,5,5.01,64
20161201|2016-03-11 06:30,11,5.02,5.04,5.01,5.04,25
20161201|2016-03-11 07:00,11,5.03,5.03,5.01,5.01,121
20161201|2016-03-11 07:30,11,5.01,5.01,4.97,4.99,551
20161201|2016-03-11 08:00,11,5,5.02,4.99,5,77
20161201|2016-03-11 08:30,11,5,5.03,5,5.01,164
20161201|2016-03-11 09:00,11,5,5,4.99,5,110
20161201|2016-03-11 09:30,11,4.98,4.99,4.93,4.95,703
20161201|2016-03-11 10:00,11,4.95,5,4.95,4.98,283
20161201|2016-03-11 10:30,11,4.99,5,4.96,5,278
20161201|2016-03-14 02:00,14,5.04,5.04,4.96,4.96,334
20161201|2016-03-14 02:30,14,4.96,5,4.96,4.99,102
20161201|2016-03-14 03:00,14,4.99,4.99,4.93,4.94,637
20161201|2016-03-14 03:30,14,4.95,4.96,4.9,4.92,522
20161201|2016-03-14 04:00,14,4.93,4.94,4.92,4.93,64
20161201|2016-03-14 04:30,14,4.93,4.96,4.93,4.96,260
20161201|2016-03-14 05:00,14,4.95,4.95,4.91,4.93,393
20161201|2016-03-14 05:30,14,4.94,4.95,4.93,4.94,203
20161201|2016-03-14 06:00,14,4.95,4.97,4.94,4.94,263
20161201|2016-03-14 06:30,14,4.94,4.94,4.9,4.91,550
20161201|2016-03-14 07:00,14,4.91,4.94,4.91,4.94,297
20161201|2016-03-14 07:30,14,4.93,4.93,4.91,4.91,98
20161201|2016-03-14 08:00,14,4.91,4.92,4.9,4.92,153
20161201|2016-03-14 08:30,14,4.91,4.92,4.87,4.89,876
20161201|2016-03-14 09:00,14,4.89,4.91,4.88,4.91,285
20161201|2016-03-14 09:30,14,4.91,4.93,4.89,4.89,271
20161201|2016-03-14 10:00,14,4.89,4.93,4.89,4.93,159
20161201|2016-03-14 10:30,14,4.91,4.92,4.88,4.88,334
20161201|2016-03-14 11:00,14,4.88,4.92,4.87,4.9,566
20161201|2016-03-14 11:30,14,4.89,4.91,4.87,4.91,1116
20161201|2016-03-15 02:00,15,4.87,4.88,4.83,4.83,764
20161201|2016-03-15 02:30,15,4.83,4.83,4.77,4.81,1496
20161201|2016-03-15 03:00,15,4.81,4.82,4.8,4.81,409
20161201|2016-03-15 03:30,15,4.81,4.84,4.79,4.81,564
20161201|2016-03-15 04:00,15,4.82,4.84,4.82,4.84,72
20161201|2016-03-15 04:30,15,4.83,4.85,4.81,4.82,646
20161201|2016-03-15 05:00,15,4.84,4.86,4.82,4.84,620
20161201|2016-03-15 05:30,15,4.84,4.86,4.83,4.84,507
20161201|2016-03-15 06:00,15,4.84,4.85,4.83,4.83,35
20161201|2016-03-15 06:30,15,4.84,4.88,4.84,4.87,271
20161201|2016-03-15 07:00,15,4.87,4.87,4.84,4.84,341
20161201|2016-03-15 07:30,15,4.85,4.86,4.84,4.84,150
20161201|2016-03-15 08:00,15,4.85,4.9,4.85,4.9,473
20161201|2016-03-15 08:30,15,4.89,4.9,4.87,4.88,309
20161201|2016-03-15 09:00,15,4.87,4.9,4.87,4.87,249
20161201|2016-03-15 09:30,15,4.87,4.87,4.85,4.86,909
20161201|2016-03-15 10:00,15,4.86,4.87,4.84,4.86,945
20161201|2016-03-15 10:30,15,4.86,4.87,4.84,4.84,264
20161201|2016-03-15 11:00,15,4.85,4.85,4.84,4.84,411
20161201|2016-03-15 11:30,15,4.85,4.89,4.84,4.88,276
20161201|2016-03-16 02:00,16,4.9,4.93,4.87,4.9,153
20161201|2016-03-16 02:30,16,4.91,4.95,4.91,4.93,520
20161201|2016-03-16 03:00,16,4.94,4.94,4.91,4.92,201
20161201|2016-03-16 03:30,16,4.91,4.94,4.9,4.94,395
20161201|2016-03-16 04:00,16,4.95,4.95,4.93,4.94,246
20161201|2016-03-16 04:30,16,4.95,4.98,4.95,4.97,667
20161201|2016-03-16 05:00,16,4.96,4.98,4.96,4.96,433
20161201|2016-03-16 05:30,16,4.96,4.97,4.94,4.96,164
20161201|2016-03-16 06:00,16,4.96,4.96,4.93,4.96,381
20161201|2016-03-16 06:30,16,4.96,4.97,4.96,4.97,107
20161201|2016-03-16 07:00,16,4.97,4.97,4.95,4.95,48
20161201|2016-03-16 07:30,16,4.94,4.95,4.93,4.95,63
20161201|2016-03-16 08:00,16,4.96,4.99,4.96,4.98,360
20161201|2016-03-16 08:30,16,4.98,5,4.98,5,707
20161201|2016-03-16 09:00,16,4.98,5,4.97,4.97,85
20161201|2016-03-16 09:30,16,4.99,4.99,4.96,4.98,173
20161201|2016-03-16 10:00,16,4.98,5.01,4.98,4.99,474
20161201|2016-03-16 10:30,16,4.99,5.01,4.99,5.01,424
20161201|2016-03-16 11:00,16,5.01,5.01,4.98,4.98,581
20161201|2016-03-16 11:30,16,4.98,5,4.95,4.95,952
20161201|2016-03-17 02:00,17,4.95,5.03,4.95,5.01,426
20161201|2016-03-17 02:30,17,5.02,5.02,4.98,4.98,502
20161201|2016-03-17 03:00,17,5,5.01,4.96,4.97,838
20161201|2016-03-17 03:30,17,4.98,4.99,4.97,4.98,464
20161201|2016-03-17 04:00,17,4.99,4.99,4.98,4.98,177
20161201|2016-03-17 04:30,17,4.98,5.01,4.98,4.99,625
20161201|2016-03-17 05:00,17,5.01,5.01,4.91,4.91,1470
20161201|2016-03-17 05:30,17,4.91,4.91,4.89,4.9,438
20161201|2016-03-17 06:00,17,4.9,4.92,4.9,4.91,210
20161201|2016-03-17 06:30,17,4.9,4.93,4.89,4.91,398
20161201|2016-03-17 07:00,17,4.92,4.92,4.89,4.9,382
20161201|2016-03-17 07:30,17,4.91,4.91,4.9,4.9,47
20161201|2016-03-17 08:00,17,4.93,4.94,4.93,4.94,145
20161201|2016-03-17 08:30,17,4.94,4.94,4.9,4.94,107
20161201|2016-03-17 09:00,17,4.92,4.92,4.92,4.92,2
20161201|2016-03-17 09:30,17,4.92,4.96,4.92,4.95,412
20161201|2016-03-17 10:00,17,4.94,4.94,4.92,4.93,171
20161201|2016-03-17 10:30,17,4.92,4.95,4.92,4.95,203
20161201|2016-03-17 11:00,17,4.95,5.02,4.95,5.02,1214
20161201|2016-03-17 11:30,17,5.02,5.04,5,5.02,681
20161201|2016-03-18 02:00,18,5.01,5.01,4.96,4.98,443
20161201|2016-03-18 02:30,18,4.97,4.98,4.96,4.98,103
20161201|2016-03-18 03:00,18,4.97,4.97,4.96,4.97,251
20161201|2016-03-18 03:30,18,4.97,4.98,4.93,4.95,344
20161201|2016-03-18 04:00,18,4.94,4.95,4.94,4.95,59
20161201|2016-03-18 04:30,18,4.94,4.94,4.92,4.93,1040
20161201|2016-03-18 05:00,18,4.94,4.97,4.94,4.96,726
20161201|2016-03-18 05:30,18,4.96,5.04,4.96,5.03,706
20161201|2016-03-18 06:00,18,5.04,5.04,5.01,5.03,367
20161201|2016-03-18 06:30,18,5.02,5.02,4.99,5.01,423
20161201|2016-03-18 07:00,18,5.02,5.02,4.97,4.97,218
20161201|2016-03-18 07:30,18,4.97,5.02,4.96,5.01,379
20161201|2016-03-18 08:00,18,5.01,5.03,4.99,5.03,370
20161201|2016-03-18 08:30,18,5.03,5.04,5.03,5.03,678
20161201|2016-03-18 09:00,18,5.02,5.04,5.01,5.01,366
20161201|2016-03-18 09:30,18,5.01,5.02,4.99,5,143
20161201|2016-03-18 10:00,18,5,5.02,4.98,4.98,351
20161201|2016-03-18 10:30,18,4.97,4.99,4.97,4.98,173
20161201|2016-03-18 11:00,18,5,5,4.96,4.96,117
20161201|2016-03-18 11:30,18,4.96,4.97,4.91,4.95,1111
20161201|2016-03-21 02:00,21,4.95,4.95,4.84,4.86,890
20161201|2016-03-21 02:30,21,4.86,4.88,4.83,4.88,684
20161201|2016-03-21 03:00,21,4.88,4.9,4.86,4.9,920
20161201|2016-03-21 03:30,21,4.9,4.92,4.89,4.92,385
20161201|2016-03-21 04:00,21,4.91,4.91,4.89,4.91,209
20161201|2016-03-21 04:30,21,4.91,4.92,4.89,4.9,381
20161201|2016-03-21 05:00,21,4.9,4.93,4.89,4.92,432
20161201|2016-03-21 05:30,21,4.92,4.92,4.89,4.89,188
20161201|2016-03-21 06:00,21,4.89,4.91,4.89,4.89,123
20161201|2016-03-21 06:30,21,4.9,4.9,4.89,4.9,61
20161201|2016-03-21 07:00,21,4.9,4.92,4.9,4.91,75
20161201|2016-03-21 07:30,21,4.91,4.93,4.91,4.92,50
20161201|2016-03-21 08:00,21,4.92,4.92,4.91,4.91,153
20161201|2016-03-21 08:30,21,4.92,4.93,4.92,4.92,121
20161201|2016-03-21 09:00,21,4.92,4.92,4.89,4.89,486
20161201|2016-03-21 09:30,21,4.89,4.89,4.86,4.87,1011
20161201|2016-03-21 10:00,21,4.88,4.91,4.88,4.91,123
20161201|2016-03-21 10:30,21,4.91,4.91,4.87,4.87,54
20161201|2016-03-21 11:00,21,4.87,4.9,4.86,4.89,480
20161201|2016-03-21 11:30,21,4.89,4.9,4.85,4.89,756
20161201|2016-03-22 02:00,22,4.89,4.91,4.85,4.86,91
20161201|2016-03-22 02:30,22,4.86,4.86,4.84,4.84,668
20161201|2016-03-22 03:00,22,4.84,4.85,4.83,4.83,214
20161201|2016-03-22 03:30,22,4.84,4.86,4.82,4.85,997
20161201|2016-03-22 04:00,22,4.85,4.86,4.84,4.84,386
20161201|2016-03-22 04:30,22,4.85,4.86,4.83,4.84,790
20161201|2016-03-22 05:00,22,4.83,4.84,4.82,4.82,389
20161201|2016-03-22 05:30,22,4.84,4.84,4.83,4.83,137
20161201|2016-03-22 06:00,22,4.84,4.84,4.83,4.83,68
20161201|2016-03-22 06:30,22,4.83,4.83,4.76,4.76,1993
20161201|2016-03-22 07:00,22,4.78,4.8,4.75,4.8,1138
20161201|2016-03-22 07:30,22,4.8,4.82,4.79,4.82,149
20161201|2016-03-22 08:00,22,4.82,4.82,4.77,4.81,627
20161201|2016-03-22 08:30,22,4.8,4.83,4.79,4.83,504
20161201|2016-03-22 09:00,22,4.83,4.84,4.81,4.82,495
20161201|2016-03-22 09:30,22,4.83,4.86,4.83,4.84,300
20161201|2016-03-22 10:00,22,4.84,4.86,4.84,4.85,330
20161201|2016-03-22 10:30,22,4.86,4.86,4.83,4.83,297
20161201|2016-03-22 11:00,22,4.83,4.85,4.82,4.85,350
20161201|2016-03-22 11:30,22,4.85,4.85,4.82,4.82,350
20161201|2016-03-23 02:00,23,4.81,4.81,4.78,4.79,233
20161201|2016-03-23 02:30,23,4.79,4.79,4.77,4.79,297
20161201|2016-03-23 03:00,23,4.79,4.81,4.78,4.78,240
20161201|2016-03-23 03:30,23,4.79,4.83,4.79,4.81,439
20161201|2016-03-23 04:00,23,4.81,4.81,4.78,4.78,403
20161201|2016-03-23 04:30,23,4.78,4.79,4.77,4.78,619
20161201|2016-03-23 05:00,23,4.78,4.81,4.76,4.79,892
20161201|2016-03-23 05:30,23,4.79,4.79,4.77,4.78,294
20161201|2016-03-23 06:00,23,4.78,4.8,4.78,4.78,21
20161201|2016-03-23 06:30,23,4.8,4.81,4.79,4.79,193
20161201|2016-03-23 07:00,23,4.8,4.8,4.78,4.78,88
20161201|2016-03-23 07:30,23,4.78,4.78,4.77,4.78,295
20161201|2016-03-23 08:00,23,4.79,4.8,4.74,4.75,1066
20161201|2016-03-23 08:30,23,4.74,4.74,4.7,4.73,809
20161201|2016-03-23 09:00,23,4.72,4.74,4.71,4.74,271
20161201|2016-03-23 09:30,23,4.73,4.75,4.7,4.73,871
20161201|2016-03-23 10:00,23,4.73,4.74,4.72,4.73,333
20161201|2016-03-23 10:30,23,4.73,4.77,4.73,4.76,791
20161201|2016-03-23 11:00,23,4.77,4.78,4.77,4.78,88
20161201|2016-03-23 11:30,23,4.79,4.83,4.77,4.83,941
20161201|2016-03-24 02:00,24,4.8,4.8,4.76,4.77,322
20161201|2016-03-24 02:30,24,4.77,4.77,4.73,4.76,722
20161201|2016-03-24 03:00,24,4.77,4.8,4.77,4.8,859
20161201|2016-03-24 03:30,24,4.8,4.8,4.79,4.8,50
20161201|2016-03-24 04:00,24,4.79,4.8,4.76,4.78,412
20161201|2016-03-24 04:30,24,4.77,4.77,4.74,4.76,607
20161201|2016-03-24 05:00,24,4.77,4.81,4.76,4.79,1215
20161201|2016-03-24 05:30,24,4.78,4.8,4.77,4.77,28
20161201|2016-03-24 06:00,24,4.77,4.77,4.73,4.75,394
20161201|2016-03-24 06:30,24,4.75,4.79,4.74,4.77,70
20161201|2016-03-24 07:00,24,4.76,4.8,4.76,4.79,113
20161201|2016-03-24 07:30,24,4.78,4.78,4.75,4.75,105
20161201|2016-03-24 08:00,24,4.75,4.76,4.74,4.75,298
20161201|2016-03-24 08:30,24,4.75,4.77,4.74,4.77,65
20161201|2016-03-24 09:00,24,4.78,4.82,4.78,4.79,527
20161201|2016-03-24 09:30,24,4.81,4.81,4.79,4.8,78
20161201|2016-03-24 10:00,24,4.81,4.82,4.8,4.81,350
20161201|2016-03-24 10:30,24,4.81,4.82,4.8,4.82,92
20161201|2016-03-24 11:00,24,4.82,4.86,4.82,4.86,651
20161201|2016-03-24 11:30,24,4.86,4.86,4.84,4.86,291
20161201|2016-03-29 01:00,29,4.8,4.84,4.76,4.8,316
20161201|2016-03-29 01:30,29,4.79,4.79,4.77,4.79,211
20161201|2016-03-29 02:00,29,4.79,4.79,4.75,4.76,327
20161201|2016-03-29 02:30,29,4.77,4.78,4.76,4.78,531
20161201|2016-03-29 03:00,29,4.78,4.78,4.77,4.77,284
20161201|2016-03-29 03:30,29,4.77,4.77,4.76,4.76,367
20161201|2016-03-29 04:00,29,4.76,4.8,4.76,4.79,229
20161201|2016-03-29 04:30,29,4.78,4.79,4.77,4.77,258
20161201|2016-03-29 05:00,29,4.78,4.8,4.77,4.77,168
20161201|2016-03-29 05:30,29,4.78,4.8,4.78,4.79,118
20161201|2016-03-29 06:00,29,4.78,4.79,4.78,4.79,68
20161201|2016-03-29 06:30,29,4.8,4.82,4.8,4.81,360
20161201|2016-03-29 07:00,29,4.81,4.83,4.81,4.82,202
20161201|2016-03-29 07:30,29,4.82,4.83,4.81,4.81,47
20161201|2016-03-29 08:00,29,4.83,4.83,4.8,4.81,180
20161201|2016-03-29 08:30,29,4.81,4.82,4.77,4.79,614
20161201|2016-03-29 09:00,29,4.79,4.81,4.78,4.78,86
20161201|2016-03-29 09:30,29,4.78,4.79,4.78,4.78,155
20161201|2016-03-29 10:00,29,4.78,4.79,4.77,4.77,173
20161201|2016-03-29 10:30,29,4.79,4.8,4.78,4.79,710
20161201|2016-03-30 01:00,30,4.77,4.79,4.75,4.77,211
20161201|2016-03-30 01:30,30,4.77,4.8,4.77,4.8,20
20161201|2016-03-30 02:00,30,4.79,4.82,4.78,4.8,375
20161201|2016-03-30 02:30,30,4.8,4.81,4.77,4.79,368
20161201|2016-03-30 03:00,30,4.78,4.79,4.76,4.76,614
20161201|2016-03-30 03:30,30,4.77,4.79,4.76,4.78,817
20161201|2016-03-30 04:00,30,4.78,4.81,4.78,4.81,385
20161201|2016-03-30 04:30,30,4.81,4.84,4.81,4.83,235
20161201|2016-03-30 05:00,30,4.83,4.84,4.8,4.8,177
20161201|2016-03-30 05:30,30,4.81,4.83,4.81,4.83,262
20161201|2016-03-30 06:00,30,4.84,4.85,4.83,4.83,66
20161201|2016-03-30 06:30,30,4.83,4.84,4.82,4.83,32
20161201|2016-03-30 07:00,30,4.83,4.84,4.83,4.84,190
20161201|2016-03-30 07:30,30,4.83,4.85,4.83,4.84,286
20161201|2016-03-30 08:00,30,4.85,4.89,4.85,4.89,715
20161201|2016-03-30 08:30,30,4.89,4.94,4.89,4.92,1042
20161201|2016-03-30 09:00,30,4.93,4.93,4.91,4.92,58
20161201|2016-03-30 09:30,30,4.92,4.97,4.92,4.95,1343
20161201|2016-03-30 10:00,30,4.95,4.97,4.94,4.94,524
20161201|2016-03-30 10:30,30,4.94,5,4.91,5,1055
20161201|2016-03-31 01:00,31,4.93,4.98,4.9,4.93,425
20161201|2016-03-31 01:30,31,4.93,4.96,4.93,4.94,110
20161201|2016-03-31 02:00,31,4.93,4.95,4.93,4.95,70
20161201|2016-03-31 02:30,31,4.95,4.95,4.92,4.94,333
20161201|2016-03-31 03:00,31,4.93,4.93,4.91,4.93,231
20161201|2016-03-31 03:30,31,4.93,5.17,4.91,5.02,2052
20161201|2016-03-31 04:00,31,5.03,5.14,4.99,5.12,1738
20161201|2016-03-31 04:30,31,5.12,5.12,5.1,5.11,195
20161201|2016-03-31 05:00,31,5.11,5.11,5.07,5.1,149
20161201|2016-03-31 05:30,31,5.1,5.13,5.1,5.12,298
20161201|2016-03-31 06:00,31,5.13,5.15,5.13,5.14,213
20161201|2016-03-31 06:30,31,5.14,5.16,5.13,5.14,156
20161201|2016-03-31 07:00,31,5.14,5.15,5.12,5.12,96
20161201|2016-03-31 07:30,31,5.13,5.13,5.08,5.1,345
20161201|2016-03-31 08:00,31,5.12,5.12,5.07,5.08,345
20161201|2016-03-31 08:30,31,5.09,5.17,5.08,5.15,618
20161201|2016-03-31 09:00,31,5.14,5.18,5.14,5.18,559
20161201|2016-03-31 09:30,31,5.19,5.19,5.13,5.13,415
20161201|2016-03-31 10:00,31,5.14,5.16,5.13,5.16,105
20161201|2016-03-31 10:30,31,5.17,5.24,5.17,5.22,2008
20161201|2016-04-01 01:00,1,5.18,5.35,5.14,5.26,560
20161201|2016-04-01 01:30,1,5.25,5.25,5.22,5.24,235
20161201|2016-04-01 02:00,1,5.25,5.26,5.22,5.24,401
20161201|2016-04-01 02:30,1,5.23,5.24,5.18,5.18,426
20161201|2016-04-01 03:00,1,5.2,5.23,5.2,5.23,679
20161201|2016-04-01 03:30,1,5.21,5.24,5.21,5.24,802
20161201|2016-04-01 04:00,1,5.24,5.24,5.2,5.21,807
20161201|2016-04-01 04:30,1,5.2,5.21,5.13,5.14,1036
20161201|2016-04-01 05:00,1,5.14,5.18,4.91,5,5080
20161201|2016-04-01 05:30,1,5.02,5.08,5.02,5.05,801
20161201|2016-04-01 06:00,1,5.02,5.07,5.02,5.07,324
20161201|2016-04-01 06:30,1,5.07,5.09,5.06,5.06,599
20161201|2016-04-01 07:00,1,5.06,5.11,5.06,5.11,279
20161201|2016-04-01 07:30,1,5.1,5.15,5.1,5.1,855
20161201|2016-04-01 08:00,1,5.1,5.14,5.07,5.14,245
20161201|2016-04-01 08:30,1,5.13,5.22,5.13,5.21,1383
20161201|2016-04-01 09:00,1,5.21,5.21,5.19,5.2,358
20161201|2016-04-01 09:30,1,5.18,5.18,5.15,5.18,103
20161201|2016-04-01 10:00,1,5.19,5.22,5.19,5.19,815
20161201|2016-04-01 10:30,1,5.2,5.22,5.17,5.17,660
20161201|2016-04-04 01:00,4,5.13,5.2,5.13,5.17,102
20161201|2016-04-04 01:30,4,5.14,5.14,5.11,5.13,133
20161201|2016-04-04 02:00,4,5.12,5.14,5.07,5.1,658
20161201|2016-04-04 02:30,4,5.1,5.13,5.08,5.13,481
20161201|2016-04-04 03:00,4,5.13,5.14,5.12,5.12,137
20161201|2016-04-04 03:30,4,5.12,5.15,5.12,5.15,786
20161201|2016-04-04 04:00,4,5.15,5.16,5.11,5.15,1086
20161201|2016-04-04 04:30,4,5.16,5.29,5.16,5.27,1221
20161201|2016-04-04 05:00,4,5.26,5.26,5.23,5.23,279
20161201|2016-04-04 05:30,4,5.23,5.25,5.21,5.21,285
20161201|2016-04-04 06:00,4,5.22,5.27,5.22,5.27,433
20161201|2016-04-04 06:30,4,5.27,5.29,5.27,5.27,674
20161201|2016-04-04 07:00,4,5.26,5.27,5.25,5.26,61
20161201|2016-04-04 07:30,4,5.26,5.26,5.23,5.25,321
20161201|2016-04-04 08:00,4,5.26,5.32,5.25,5.25,1260
20161201|2016-04-04 08:30,4,5.26,5.28,5.23,5.28,346
20161201|2016-04-04 09:00,4,5.29,5.29,5.26,5.26,150
20161201|2016-04-04 09:30,4,5.27,5.31,5.27,5.3,491
20161201|2016-04-04 10:00,4,5.31,5.34,5.3,5.31,798
20161201|2016-04-04 10:30,4,5.31,5.33,5.31,5.33,644
20161201|2016-04-05 01:00,5,5.3,5.31,5.26,5.3,251
20161201|2016-04-05 01:30,5,5.3,5.33,5.29,5.3,585
20161201|2016-04-05 02:00,5,5.3,5.3,5.24,5.27,1705
20161201|2016-04-05 02:30,5,5.27,5.27,5.26,5.26,609
20161201|2016-04-05 03:00,5,5.26,5.27,5.25,5.25,248
20161201|2016-04-05 03:30,5,5.26,5.27,5.24,5.25,825
20161201|2016-04-05 04:00,5,5.25,5.3,5.25,5.29,1514
20161201|2016-04-05 04:30,5,5.29,5.29,5.18,5.24,944
20161201|2016-04-05 05:00,5,5.23,5.23,5.21,5.23,254
20161201|2016-04-05 05:30,5,5.23,5.26,5.23,5.26,160
20161201|2016-04-05 06:00,5,5.27,5.28,5.25,5.28,286
20161201|2016-04-05 06:30,5,5.28,5.28,5.27,5.28,275
20161201|2016-04-05 07:00,5,5.27,5.3,5.27,5.29,606
20161201|2016-04-05 07:30,5,5.29,5.29,5.26,5.28,203
20161201|2016-04-05 08:00,5,5.29,5.33,5.29,5.33,1496
20161201|2016-04-05 08:30,5,5.33,5.33,5.28,5.3,272
20161201|2016-04-05 09:00,5,5.3,5.32,5.3,5.3,75
20161201|2016-04-05 09:30,5,5.28,5.28,5.22,5.22,863
20161201|2016-04-05 10:00,5,5.22,5.24,5.19,5.24,507
20161201|2016-04-05 10:30,5,5.23,5.26,5.22,5.25,657
20161201|2016-04-06 01:00,6,5.26,5.28,5.25,5.28,94
20161201|2016-04-06 01:30,6,5.28,5.3,5.27,5.28,442
20161201|2016-04-06 02:00,6,5.28,5.32,5.28,5.32,977
20161201|2016-04-06 02:30,6,5.32,5.35,5.32,5.33,1275
20161201|2016-04-06 03:00,6,5.33,5.33,5.3,5.31,405
20161201|2016-04-06 03:30,6,5.31,5.35,5.31,5.35,1332
20161201|2016-04-06 04:00,6,5.34,5.34,5.28,5.29,1420
20161201|2016-04-06 04:30,6,5.29,5.29,5.28,5.29,143
20161201|2016-04-06 05:00,6,5.28,5.31,5.28,5.31,367
20161201|2016-04-06 05:30,6,5.3,5.31,5.3,5.3,206
20161201|2016-04-06 06:00,6,5.3,5.32,5.3,5.3,5
20161201|2016-04-06 06:30,6,5.3,5.3,5.29,5.29,40
20161201|2016-04-06 07:00,6,5.3,5.31,5.3,5.31,451
20161201|2016-04-06 07:30,6,5.3,5.3,5.25,5.25,523
20161201|2016-04-06 08:00,6,5.26,5.28,5.24,5.28,632
20161201|2016-04-06 08:30,6,5.28,5.29,5.27,5.28,304
20161201|2016-04-06 09:00,6,5.28,5.29,5.25,5.28,431
20161201|2016-04-06 09:30,6,5.29,5.31,5.29,5.3,239
20161201|2016-04-06 10:00,6,5.31,5.33,5.28,5.29,903
20161201|2016-04-06 10:30,6,5.32,5.32,5.3,5.32,255
20161201|2016-04-07 01:00,7,5.33,5.37,5.3,5.33,303
20161201|2016-04-07 01:30,7,5.31,5.33,5.29,5.32,242
20161201|2016-04-07 02:00,7,5.33,5.34,5.3,5.31,334
20161201|2016-04-07 02:30,7,5.31,5.31,5.29,5.3,315
20161201|2016-04-07 03:00,7,5.3,5.3,5.28,5.29,456
20161201|2016-04-07 03:30,7,5.28,5.28,5.26,5.27,697
20161201|2016-04-07 04:00,7,5.27,5.27,5.24,5.24,1260
20161201|2016-04-07 04:30,7,5.23,5.25,5.21,5.24,1242
20161201|2016-04-07 05:00,7,5.24,5.25,5.21,5.25,143
20161201|2016-04-07 05:30,7,5.25,5.26,5.25,5.26,5
20161201|2016-04-07 06:00,7,5.26,5.28,5.25,5.28,143
20161201|2016-04-07 06:30,7,5.27,5.28,5.25,5.26,234
20161201|2016-04-07 07:00,7,5.26,5.27,5.26,5.26,199
20161201|2016-04-07 07:30,7,5.26,5.28,5.26,5.28,41
20161201|2016-04-07 08:00,7,5.27,5.28,5.23,5.23,301
20161201|2016-04-07 08:30,7,5.24,5.28,5.24,5.28,354
20161201|2016-04-07 09:00,7,5.27,5.27,5.25,5.25,183
20161201|2016-04-07 09:30,7,5.25,5.28,5.25,5.26,28
20161201|2016-04-07 10:00,7,5.26,5.26,5.24,5.25,681
20161201|2016-04-07 10:30,7,5.26,5.28,5.26,5.27,813
20161201|2016-04-08 01:00,8,5.3,5.32,5.25,5.28,91
20161201|2016-04-08 01:30,8,5.28,5.29,5.28,5.29,31
20161201|2016-04-08 02:00,8,5.28,5.29,5.27,5.28,389
20161201|2016-04-08 02:30,8,5.29,5.3,5.28,5.28,197
20161201|2016-04-08 03:00,8,5.29,5.29,5.26,5.27,300
20161201|2016-04-08 03:30,8,5.26,5.27,5.24,5.26,910
20161201|2016-04-08 04:00,8,5.26,5.3,5.26,5.29,419
20161201|2016-04-08 04:30,8,5.28,5.28,5.28,5.28,126
20161201|2016-04-08 05:00,8,5.28,5.3,5.28,5.29,226
20161201|2016-04-08 05:30,8,5.29,5.29,5.27,5.27,40
20161201|2016-04-08 06:00,8,5.27,5.28,5.27,5.28,43
20161201|2016-04-08 06:30,8,5.28,5.28,5.27,5.28,218
20161201|2016-04-08 07:00,8,5.28,5.3,5.27,5.3,295
20161201|2016-04-08 07:30,8,5.3,5.33,5.3,5.32,539
20161201|2016-04-08 08:00,8,5.31,5.32,5.3,5.32,182
20161201|2016-04-08 08:30,8,5.32,5.33,5.3,5.3,504
20161201|2016-04-08 09:00,8,5.31,5.34,5.31,5.33,222
20161201|2016-04-08 09:30,8,5.33,5.44,5.33,5.44,1915
20161201|2016-04-08 10:00,8,5.44,5.46,5.44,5.45,1577
20161201|2016-04-08 10:30,8,5.44,5.45,5.41,5.42,349
20161201|2016-04-11 01:00,11,5.39,5.44,5.38,5.4,273
20161201|2016-04-11 01:30,11,5.4,5.43,5.39,5.43,254
20161201|2016-04-11 02:00,11,5.42,5.42,5.36,5.4,1487
20161201|2016-04-11 02:30,11,5.4,5.41,5.38,5.39,155
20161201|2016-04-11 03:00,11,5.4,5.45,5.4,5.45,1421
20161201|2016-04-11 03:30,11,5.44,5.45,5.4,5.41,806
20161201|2016-04-11 04:00,11,5.42,5.47,5.42,5.46,969
20161201|2016-04-11 04:30,11,5.47,5.47,5.44,5.46,183
20161201|2016-04-11 05:00,11,5.46,5.53,5.46,5.53,2326
20161201|2016-04-11 05:30,11,5.52,5.53,5.5,5.52,436
20161201|2016-04-11 06:00,11,5.52,5.53,5.51,5.51,226
20161201|2016-04-11 06:30,11,5.51,5.52,5.51,5.52,138
20161201|2016-04-11 07:00,11,5.52,5.54,5.51,5.53,929
20161201|2016-04-11 07:30,11,5.53,5.57,5.53,5.56,465
20161201|2016-04-11 08:00,11,5.55,5.59,5.54,5.59,1004
20161201|2016-04-11 08:30,11,5.58,5.62,5.58,5.61,1312
20161201|2016-04-11 09:00,11,5.61,5.61,5.57,5.59,1020
20161201|2016-04-11 09:30,11,5.59,5.61,5.56,5.56,702
20161201|2016-04-11 10:00,11,5.58,5.6,5.58,5.58,402
20161201|2016-04-11 10:30,11,5.59,5.6,5.57,5.58,457
20161201|2016-04-12 01:00,12,5.6,5.67,5.55,5.63,594
20161201|2016-04-12 01:30,12,5.61,5.63,5.59,5.61,426
20161201|2016-04-12 02:00,12,5.61,5.63,5.6,5.62,819
20161201|2016-04-12 02:30,12,5.62,5.63,5.59,5.59,458
20161201|2016-04-12 03:00,12,5.6,5.64,5.6,5.64,543
20161201|2016-04-12 03:30,12,5.64,5.65,5.61,5.62,788
20161201|2016-04-12 04:00,12,5.63,5.66,5.63,5.64,553
20161201|2016-04-12 04:30,12,5.63,5.66,5.63,5.66,625
20161201|2016-04-12 05:00,12,5.66,5.67,5.65,5.65,328
20161201|2016-04-12 05:30,12,5.65,5.66,5.64,5.64,346
20161201|2016-04-12 06:00,12,5.65,5.67,5.64,5.64,386
20161201|2016-04-12 06:30,12,5.66,5.67,5.66,5.66,87
20161201|2016-04-12 07:00,12,5.66,5.66,5.61,5.62,294
20161201|2016-04-12 07:30,12,5.64,5.66,5.63,5.63,231
20161201|2016-04-12 08:00,12,5.62,5.64,5.61,5.64,343
20161201|2016-04-12 08:30,12,5.64,5.67,5.63,5.64,395
20161201|2016-04-12 09:00,12,5.63,5.63,5.59,5.6,603
20161201|2016-04-12 09:30,12,5.6,5.64,5.53,5.53,1334
20161201|2016-04-12 10:00,12,5.53,5.58,5.52,5.56,780
20161201|2016-04-12 10:30,12,5.57,5.6,5.56,5.59,928
20161201|2016-04-13 01:00,13,5.61,5.63,5.53,5.53,441
20161201|2016-04-13 01:30,13,5.54,5.54,5.5,5.53,781
20161201|2016-04-13 02:00,13,5.53,5.56,5.46,5.56,1625
20161201|2016-04-13 02:30,13,5.56,5.57,5.55,5.56,469
20161201|2016-04-13 03:00,13,5.56,5.58,5.55,5.55,662
20161201|2016-04-13 03:30,13,5.55,5.56,5.54,5.56,190
20161201|2016-04-13 04:00,13,5.55,5.55,5.54,5.55,181
20161201|2016-04-13 04:30,13,5.54,5.55,5.53,5.54,568
20161201|2016-04-13 05:00,13,5.54,5.54,5.52,5.53,218
20161201|2016-04-13 05:30,13,5.53,5.53,5.49,5.52,737
20161201|2016-04-13 06:00,13,5.51,5.52,5.49,5.51,267
20161201|2016-04-13 06:30,13,5.52,5.52,5.5,5.52,180
20161201|2016-04-13 07:00,13,5.52,5.52,5.5,5.52,132
20161201|2016-04-13 07:30,13,5.52,5.53,5.52,5.53,152
20161201|2016-04-13 08:00,13,5.53,5.54,5.53,5.53,135
20161201|2016-04-13 08:30,13,5.53,5.55,5.52,5.54,517
20161201|2016-04-13 09:00,13,5.55,5.55,5.54,5.54,246
20161201|2016-04-13 09:30,13,5.54,5.57,5.53,5.56,587
20161201|2016-04-13 10:00,13,5.57,5.57,5.53,5.54,201
20161201|2016-04-13 10:30,13,5.54,5.54,5.53,5.54,420
20161201|2016-04-14 01:00,14,5.52,5.52,5.42,5.46,730
20161201|2016-04-14 01:30,14,5.48,5.48,5.45,5.46,449
20161201|2016-04-14 02:00,14,5.47,5.48,5.46,5.47,317
20161201|2016-04-14 02:30,14,5.47,5.48,5.47,5.48,422
20161201|2016-04-14 03:00,14,5.48,5.48,5.47,5.47,190
20161201|2016-04-14 03:30,14,5.46,5.47,5.45,5.46,1017
20161201|2016-04-14 04:00,14,5.47,5.55,5.47,5.53,1986
20161201|2016-04-14 04:30,14,5.53,5.54,5.51,5.52,552
20161201|2016-04-14 05:00,14,5.53,5.56,5.53,5.53,753
20161201|2016-04-14 05:30,14,5.53,5.55,5.52,5.54,204
20161201|2016-04-14 06:00,14,5.53,5.54,5.52,5.52,64
20161201|2016-04-14 06:30,14,5.53,5.54,5.52,5.52,87
20161201|2016-04-14 07:00,14,5.53,5.54,5.52,5.54,87
20161201|2016-04-14 07:30,14,5.54,5.57,5.54,5.54,1165
20161201|2016-04-14 08:00,14,5.55,5.57,5.54,5.56,195
20161201|2016-04-14 08:30,14,5.55,5.56,5.53,5.53,609
20161201|2016-04-14 09:00,14,5.54,5.56,5.54,5.56,70
20161201|2016-04-14 09:30,14,5.54,5.57,5.53,5.57,191
20161201|2016-04-14 10:00,14,5.57,5.6,5.57,5.59,671
20161201|2016-04-14 10:30,14,5.58,5.62,5.55,5.61,1376
20161201|2016-04-15 01:00,15,5.56,5.62,5.56,5.58,234
20161201|2016-04-15 01:30,15,5.58,5.59,5.56,5.59,183
20161201|2016-04-15 02:00,15,5.59,5.62,5.57,5.61,393
20161201|2016-04-15 02:30,15,5.62,5.62,5.55,5.57,829
20161201|2016-04-15 03:00,15,5.57,5.57,5.56,5.57,888
20161201|2016-04-15 03:30,15,5.56,5.57,5.53,5.56,764
20161201|2016-04-15 04:00,15,5.56,5.57,5.52,5.53,402
20161201|2016-04-15 04:30,15,5.52,5.55,5.51,5.55,603
20161201|2016-04-15 05:00,15,5.54,5.54,5.5,5.51,408
20161201|2016-04-15 05:30,15,5.51,5.51,5.44,5.5,1238
20161201|2016-04-15 06:00,15,5.5,5.5,5.45,5.49,587
20161201|2016-04-15 06:30,15,5.49,5.5,5.47,5.47,99
20161201|2016-04-15 07:00,15,5.48,5.49,5.47,5.48,272
20161201|2016-04-15 07:30,15,5.47,5.5,5.47,5.49,187
20161201|2016-04-15 08:00,15,5.51,5.52,5.48,5.52,297
20161201|2016-04-15 08:30,15,5.53,5.54,5.53,5.54,293
20161201|2016-04-15 09:00,15,5.54,5.55,5.53,5.54,283
20161201|2016-04-15 09:30,15,5.55,5.55,5.51,5.52,505
20161201|2016-04-15 10:00,15,5.51,5.54,5.5,5.53,339
20161201|2016-04-15 10:30,15,5.52,5.52,5.45,5.45,624
20161201|2016-04-18 01:00,18,5.45,5.45,5.36,5.39,855
20161201|2016-04-18 01:30,18,5.39,5.41,5.38,5.4,302
20161201|2016-04-18 02:00,18,5.4,5.4,5.36,5.39,934
20161201|2016-04-18 02:30,18,5.4,5.43,5.4,5.43,749
20161201|2016-04-18 03:00,18,5.42,5.43,5.4,5.42,606
20161201|2016-04-18 03:30,18,5.41,5.43,5.4,5.41,652
20161201|2016-04-18 04:00,18,5.41,5.42,5.41,5.41,289
20161201|2016-04-18 04:30,18,5.41,5.43,5.41,5.43,99
20161201|2016-04-18 05:00,18,5.44,5.44,5.42,5.43,118
20161201|2016-04-18 05:30,18,5.42,5.44,5.42,5.43,684
20161201|2016-04-18 06:00,18,5.43,5.44,5.43,5.44,326
20161201|2016-04-18 06:30,18,5.44,5.46,5.43,5.45,616
20161201|2016-04-18 07:00,18,5.45,5.46,5.43,5.44,176
20161201|2016-04-18 07:30,18,5.44,5.48,5.44,5.47,632
20161201|2016-04-18 08:00,18,5.46,5.46,5.43,5.44,452
20161201|2016-04-18 08:30,18,5.45,5.48,5.45,5.48,291
20161201|2016-04-18 09:00,18,5.48,5.49,5.46,5.46,351
20161201|2016-04-18 09:30,18,5.47,5.47,5.46,5.46,206
20161201|2016-04-18 10:00,18,5.45,5.48,5.45,5.48,652
20161201|2016-04-18 10:30,18,5.48,5.48,5.46,5.47,281
20161201|2016-04-19 01:00,19,5.47,5.54,5.46,5.51,436
20161201|2016-04-19 01:30,19,5.51,5.51,5.5,5.51,124
20161201|2016-04-19 02:00,19,5.5,5.57,5.48,5.54,1133
20161201|2016-04-19 02:30,19,5.54,5.54,5.5,5.53,557
20161201|2016-04-19 03:00,19,5.51,5.53,5.47,5.49,744
20161201|2016-04-19 03:30,19,5.5,5.52,5.47,5.49,536
20161201|2016-04-19 04:00,19,5.49,5.51,5.49,5.5,312
20161201|2016-04-19 04:30,19,5.5,5.53,5.49,5.52,474
20161201|2016-04-19 05:00,19,5.52,5.54,5.51,5.51,129
20161201|2016-04-19 05:30,19,5.53,5.55,5.52,5.55,233
20161201|2016-04-19 06:00,19,5.55,5.56,5.54,5.55,309
20161201|2016-04-19 06:30,19,5.55,5.56,5.53,5.55,156
20161201|2016-04-19 07:00,19,5.55,5.55,5.51,5.52,298
20161201|2016-04-19 07:30,19,5.52,5.54,5.48,5.5,787
20161201|2016-04-19 08:00,19,5.49,5.5,5.47,5.5,413
20161201|2016-04-19 08:30,19,5.51,5.54,5.5,5.54,386
20161201|2016-04-19 09:00,19,5.54,5.57,5.51,5.52,1024
20161201|2016-04-19 09:30,19,5.52,5.54,5.52,5.53,240
20161201|2016-04-19 10:00,19,5.55,5.56,5.54,5.55,208
20161201|2016-04-19 10:30,19,5.55,5.58,5.55,5.56,1443
20161201|2016-04-20 01:00,20,5.53,5.53,5.49,5.52,175
20161201|2016-04-20 01:30,20,5.52,5.54,5.5,5.54,727
20161201|2016-04-20 02:00,20,5.54,5.55,5.53,5.54,1076
20161201|2016-04-20 02:30,20,5.53,5.53,5.47,5.49,692
20161201|2016-04-20 03:00,20,5.48,5.5,5.48,5.48,375
20161201|2016-04-20 03:30,20,5.48,5.48,5.45,5.47,1030
20161201|2016-04-20 04:00,20,5.47,5.52,5.47,5.51,414
20161201|2016-04-20 04:30,20,5.5,5.53,5.5,5.52,266
20161201|2016-04-20 05:00,20,5.53,5.54,5.53,5.54,389
20161201|2016-04-20 05:30,20,5.53,5.53,5.52,5.53,266
20161201|2016-04-20 06:00,20,5.53,5.53,5.53,5.53,1
20161201|2016-04-20 06:30,20,5.53,5.53,5.52,5.53,354
20161201|2016-04-20 07:00,20,5.53,5.53,5.53,5.53,68
20161201|2016-04-20 07:30,20,5.53,5.53,5.48,5.48,459
20161201|2016-04-20 08:00,20,5.49,5.52,5.49,5.51,214
20161201|2016-04-20 08:30,20,5.51,5.52,5.49,5.49,236
20161201|2016-04-20 09:00,20,5.49,5.52,5.49,5.51,174
20161201|2016-04-20 09:30,20,5.52,5.52,5.5,5.51,326
20161201|2016-04-20 10:00,20,5.52,5.56,5.52,5.56,1214
20161201|2016-04-20 10:30,20,5.56,5.56,5.53,5.55,376
20161201|2016-04-21 01:00,21,5.57,5.64,5.57,5.6,778
20161201|2016-04-21 01:30,21,5.59,5.65,5.58,5.61,1636
20161201|2016-04-21 02:00,21,5.6,5.6,5.58,5.59,395
20161201|2016-04-21 02:30,21,5.58,5.61,5.58,5.59,611
20161201|2016-04-21 03:00,21,5.58,5.59,5.58,5.59,151
20161201|2016-04-21 03:30,21,5.6,5.6,5.58,5.58,452
20161201|2016-04-21 04:00,21,5.59,5.61,5.58,5.58,558
20161201|2016-04-21 04:30,21,5.6,5.6,5.57,5.6,328
20161201|2016-04-21 05:00,21,5.61,5.61,5.58,5.59,483
20161201|2016-04-21 05:30,21,5.59,5.6,5.58,5.6,214
20161201|2016-04-21 06:00,21,5.58,5.65,5.58,5.65,668
20161201|2016-04-21 06:30,21,5.64,5.66,5.63,5.66,1227
20161201|2016-04-21 07:00,21,5.65,5.75,5.65,5.72,2769
20161201|2016-04-21 07:30,21,5.72,5.74,5.66,5.66,1268
20161201|2016-04-21 08:00,21,5.66,5.68,5.63,5.65,1056
20161201|2016-04-21 08:30,21,5.64,5.65,5.61,5.64,518
20161201|2016-04-21 09:00,21,5.64,5.68,5.61,5.65,753
20161201|2016-04-21 09:30,21,5.64,5.66,5.62,5.64,200
20161201|2016-04-21 10:00,21,5.66,5.72,5.65,5.72,844
20161201|2016-04-21 10:30,21,5.73,5.79,5.7,5.77,2020
20161201|2016-04-22 01:00,22,5.75,5.81,5.74,5.75,192
20161201|2016-04-22 01:30,22,5.75,5.75,5.7,5.7,540
20161201|2016-04-22 02:00,22,5.7,5.74,5.67,5.72,666
20161201|2016-04-22 02:30,22,5.72,5.73,5.65,5.68,938
20161201|2016-04-22 03:00,22,5.67,5.7,5.66,5.69,161
20161201|2016-04-22 03:30,22,5.69,5.7,5.68,5.68,724
20161201|2016-04-22 04:00,22,5.69,5.75,5.69,5.7,1479
20161201|2016-04-22 04:30,22,5.7,5.7,5.65,5.68,556
20161201|2016-04-22 05:00,22,5.67,5.72,5.65,5.72,598
20161201|2016-04-22 05:30,22,5.72,5.72,5.7,5.72,572
20161201|2016-04-22 06:00,22,5.72,5.77,5.71,5.76,937
20161201|2016-04-22 06:30,22,5.76,5.77,5.76,5.77,281
20161201|2016-04-22 07:00,22,5.76,5.87,5.76,5.87,3160
20161201|2016-04-22 07:30,22,5.87,5.98,5.87,5.97,3598
20161201|2016-04-22 08:00,22,5.97,5.98,5.92,5.96,1674
20161201|2016-04-22 08:30,22,5.96,6.01,5.92,5.99,2206
20161201|2016-04-22 09:00,22,5.97,5.99,5.94,5.99,450
20161201|2016-04-22 09:30,22,5.99,6.03,5.95,5.97,694
20161201|2016-04-22 10:00,22,5.97,6.02,5.95,5.97,717
20161201|2016-04-22 10:30,22,5.97,5.99,5.95,5.96,799
20161201|2016-04-25 01:00,25,5.95,6,5.95,5.97,92
20161201|2016-04-25 01:30,25,5.96,5.96,5.92,5.92,611
20161201|2016-04-25 02:00,25,5.91,5.92,5.88,5.92,715
20161201|2016-04-25 02:30,25,5.92,5.94,5.91,5.93,348
20161201|2016-04-25 03:00,25,5.93,5.97,5.93,5.96,658
20161201|2016-04-25 03:30,25,5.96,5.97,5.92,5.95,598
20161201|2016-04-25 04:00,25,5.93,5.96,5.92,5.96,951
20161201|2016-04-25 04:30,25,5.97,5.99,5.96,5.99,376
20161201|2016-04-25 05:00,25,5.99,5.99,5.97,5.97,624
20161201|2016-04-25 05:30,25,5.96,5.98,5.94,5.95,671
20161201|2016-04-25 06:00,25,5.95,6,5.95,5.98,655
20161201|2016-04-25 06:30,25,5.98,6.02,5.97,5.99,620
20161201|2016-04-25 07:00,25,5.99,6.03,5.97,6.02,531
20161201|2016-04-25 07:30,25,6.03,6.07,6.03,6.03,1183
20161201|2016-04-25 08:00,25,6.03,6.06,6.01,6.06,942
20161201|2016-04-25 08:30,25,6.06,6.09,6.04,6.07,391
20161201|2016-04-25 09:00,25,6.08,6.08,6.03,6.03,582
20161201|2016-04-25 09:30,25,6.04,6.04,5.9,5.94,1549
20161201|2016-04-25 10:00,25,5.94,5.99,5.93,5.95,613
20161201|2016-04-25 10:30,25,5.95,5.95,5.89,5.89,1331
20161201|2016-04-26 01:00,26,5.92,5.94,5.87,5.93,448
20161201|2016-04-26 01:30,26,5.93,5.97,5.89,5.96,969
20161201|2016-04-26 02:00,26,5.97,6.06,5.95,6.02,2349
20161201|2016-04-26 02:30,26,6.03,6.11,6.03,6.07,2114
20161201|2016-04-26 03:00,26,6.07,6.13,6.05,6.13,1386
20161201|2016-04-26 03:30,26,6.11,6.16,6.11,6.13,1985
20161201|2016-04-26 04:00,26,6.14,6.23,6.09,6.16,2954
20161201|2016-04-26 04:30,26,6.15,6.21,6.15,6.18,1069
20161201|2016-04-26 05:00,26,6.18,6.21,6.15,6.18,640
20161201|2016-04-26 05:30,26,6.19,6.22,6.18,6.21,1519
20161201|2016-04-26 06:00,26,6.2,6.45,6.2,6.31,3506
20161201|2016-04-26 06:30,26,6.31,6.37,6.29,6.37,1588
20161201|2016-04-26 07:00,26,6.38,6.71,6.38,6.55,6157
20161201|2016-04-26 07:30,26,6.57,6.64,6.4,6.42,2539
20161201|2016-04-26 08:00,26,6.42,6.54,6.35,6.38,2948
20161201|2016-04-26 08:30,26,6.38,6.4,6.33,6.35,1198
20161201|2016-04-26 09:00,26,6.37,6.44,6.37,6.39,750
20161201|2016-04-26 09:30,26,6.39,6.39,6.21,6.32,2808
20161201|2016-04-26 10:00,26,6.33,6.48,6.31,6.48,1481
20161201|2016-04-26 10:30,26,6.48,6.65,6.48,6.65,3482
20161201|2016-04-27 01:00,27,6.66,6.69,6.52,6.56,1179
20161201|2016-04-27 01:30,27,6.56,6.61,6.45,6.55,2808
20161201|2016-04-27 02:00,27,6.55,6.56,6.5,6.54,1431
20161201|2016-04-27 02:30,27,6.54,6.6,6.51,6.6,527
20161201|2016-04-27 03:00,27,6.6,7,6.59,6.97,3101
20161201|2016-04-27 03:30,27,6.95,7.03,6.92,6.97,2931
20161201|2016-04-27 04:00,27,6.98,6.98,6.79,6.94,2150
20161201|2016-04-27 04:30,27,6.94,7.07,6.94,7,2471
20161201|2016-04-27 05:00,27,7,7.01,6.82,6.89,1986
20161201|2016-04-27 05:30,27,6.88,6.89,6.82,6.89,1188
20161201|2016-04-27 06:00,27,6.89,6.89,6.83,6.83,364
20161201|2016-04-27 06:30,27,6.83,6.92,6.83,6.9,500
20161201|2016-04-27 07:00,27,6.9,7.03,6.9,6.97,3040
20161201|2016-04-27 07:30,27,6.97,6.97,6.86,6.91,1094
20161201|2016-04-27 08:00,27,6.91,6.97,6.86,6.95,527
20161201|2016-04-27 08:30,27,6.95,7,6.95,6.98,389
20161201|2016-04-27 09:00,27,6.96,6.97,6.91,6.94,440
20161201|2016-04-27 09:30,27,6.93,6.95,6.79,6.84,1944
20161201|2016-04-27 10:00,27,6.84,6.91,6.78,6.9,736
20161201|2016-04-27 10:30,27,6.89,6.92,6.81,6.81,727
20161201|2016-04-28 01:00,28,6.83,6.85,6.66,6.72,1346
20161201|2016-04-28 01:30,28,6.72,6.84,6.67,6.7,1040
20161201|2016-04-28 02:00,28,6.69,6.76,6.68,6.75,677
20161201|2016-04-28 02:30,28,6.76,6.9,6.76,6.8,1910
20161201|2016-04-28 03:00,28,6.8,6.88,6.63,6.65,2102
20161201|2016-04-28 03:30,28,6.66,6.73,6.61,6.71,1768
20161201|2016-04-28 04:00,28,6.71,6.71,6.53,6.55,1593
20161201|2016-04-28 04:30,28,6.54,6.59,6.48,6.48,1975
20161201|2016-04-28 05:00,28,6.48,6.6,6.47,6.53,1475
20161201|2016-04-28 05:30,28,6.54,6.59,6.48,6.48,751
20161201|2016-04-28 06:00,28,6.48,6.52,6.43,6.45,1119
20161201|2016-04-28 06:30,28,6.45,6.52,6.42,6.48,652
20161201|2016-04-28 07:00,28,6.49,6.53,6.44,6.5,1112
20161201|2016-04-28 07:30,28,6.5,6.57,6.49,6.55,1244
20161201|2016-04-28 08:00,28,6.53,6.53,6.38,6.43,1553
20161201|2016-04-28 08:30,28,6.42,6.5,6.41,6.46,636
20161201|2016-04-28 09:00,28,6.46,6.48,6.36,6.39,1731
20161201|2016-04-28 09:30,28,6.39,6.4,6.27,6.27,1716
20161201|2016-04-28 10:00,28,6.27,6.39,6.27,6.39,1291
20161201|2016-04-28 10:30,28,6.36,6.39,6.32,6.37,1314
20161201|2016-04-29 01:00,29,6.37,6.45,6.37,6.45,121
20161201|2016-04-29 01:30,29,6.45,6.45,6.36,6.38,292
20161201|2016-04-29 02:00,29,6.38,6.45,6.38,6.42,802
20161201|2016-04-29 02:30,29,6.42,6.46,6.39,6.46,481
20161201|2016-04-29 03:00,29,6.45,6.5,6.42,6.46,975
20161201|2016-04-29 03:30,29,6.46,6.46,6.35,6.36,1103
20161201|2016-04-29 04:00,29,6.35,6.35,6.28,6.31,1131
20161201|2016-04-29 04:30,29,6.31,6.35,6.29,6.35,733
20161201|2016-04-29 05:00,29,6.34,6.43,6.34,6.39,503
20161201|2016-04-29 05:30,29,6.4,6.4,6.37,6.39,175
20161201|2016-04-29 06:00,29,6.38,6.38,6.34,6.36,200
20161201|2016-04-29 06:30,29,6.35,6.36,6.22,6.27,1057
20161201|2016-04-29 07:00,29,6.28,6.33,6.25,6.3,453
20161201|2016-04-29 07:30,29,6.28,6.33,6.25,6.25,1066
20161201|2016-04-29 08:00,29,6.28,6.35,6.28,6.35,285
20161201|2016-04-29 08:30,29,6.35,6.4,6.28,6.28,849
20161201|2016-04-29 09:00,29,6.28,6.35,6.21,6.33,1686
20161201|2016-04-29 09:30,29,6.34,6.35,6.24,6.24,434
20161201|2016-04-29 10:00,29,6.24,6.25,6.16,6.17,1574
20161201|2016-04-29 10:30,29,6.17,6.24,6.13,6.14,2935
20161201|2016-05-02 01:00,2,6.25,6.28,6.08,6.1,753
20161201|2016-05-02 01:30,2,6.12,6.15,6.12,6.15,134
20161201|2016-05-02 02:00,2,6.15,6.16,6.13,6.13,171
20161201|2016-05-02 02:30,2,6.13,6.13,6.05,6.08,677
20161201|2016-05-02 03:00,2,6.08,6.12,6.08,6.12,383
20161201|2016-05-02 03:30,2,6.1,6.12,6.02,6.02,659
20161201|2016-05-02 04:00,2,6.03,6.08,6.03,6.08,244
20161201|2016-05-02 04:30,2,6.08,6.1,6.07,6.1,61
20161201|2016-05-02 05:00,2,6.1,6.1,6.08,6.09,112
20161201|2016-05-02 05:30,2,6.09,6.09,6.08,6.09,4
20161201|2016-05-02 06:00,2,6.1,6.12,6.1,6.12,225
20161201|2016-05-02 06:30,2,6.12,6.15,6.12,6.13,237
20161201|2016-05-02 07:00,2,6.13,6.13,6.09,6.09,40
20161201|2016-05-02 07:30,2,6.1,6.14,6.1,6.14,129
20161201|2016-05-02 08:00,2,6.15,6.15,6.13,6.13,238
20161201|2016-05-02 08:30,2,6.13,6.13,6.08,6.1,447
20161201|2016-05-02 09:00,2,6.11,6.11,6.02,6.02,254
20161201|2016-05-02 09:30,2,6.02,6.05,6.02,6.05,201
20161201|2016-05-02 10:00,2,6.05,6.06,6.02,6.02,172
20161201|2016-05-02 10:30,2,6.03,6.15,6.02,6.13,443
20161201|2016-05-03 01:00,3,6.15,6.15,6.07,6.09,236
20161201|2016-05-03 01:30,3,6.08,6.08,5.97,6.06,1993
20161201|2016-05-03 02:00,3,6.06,6.06,6,6.05,698
20161201|2016-05-03 02:30,3,6.06,6.06,6.01,6.01,595
20161201|2016-05-03 03:00,3,6.01,6.03,6,6.01,995
20161201|2016-05-03 03:30,3,6.01,6.01,5.97,5.98,1312
20161201|2016-05-03 04:00,3,5.98,6,5.89,5.93,4550
20161201|2016-05-03 04:30,3,5.93,5.96,5.93,5.95,356
20161201|2016-05-03 05:00,3,5.95,5.97,5.92,5.94,317
20161201|2016-05-03 05:30,3,5.94,5.95,5.91,5.94,665
20161201|2016-05-03 06:00,3,5.95,5.98,5.95,5.96,524
20161201|2016-05-03 06:30,3,5.95,5.96,5.94,5.95,139
20161201|2016-05-03 07:00,3,5.94,6.01,5.94,5.98,743
20161201|2016-05-03 07:30,3,5.98,5.99,5.93,5.97,452
20161201|2016-05-03 08:00,3,5.97,5.98,5.94,5.94,283
20161201|2016-05-03 08:30,3,5.93,5.96,5.92,5.93,921
20161201|2016-05-03 09:00,3,5.94,5.94,5.91,5.92,1153
20161201|2016-05-03 09:30,3,5.92,5.92,5.83,5.87,1673
20161201|2016-05-03 10:00,3,5.86,5.92,5.83,5.92,1598
20161201|2016-05-03 10:30,3,5.93,6,5.91,6,2602
20161201|2016-05-04 01:00,4,5.99,6,5.93,5.93,59
20161201|2016-05-04 01:30,4,5.93,5.97,5.91,5.92,1367
20161201|2016-05-04 02:00,4,5.94,5.96,5.94,5.95,299
20161201|2016-05-04 02:30,4,5.97,6.01,5.97,5.98,1005
20161201|2016-05-04 03:00,4,5.98,5.98,5.95,5.95,356
20161201|2016-05-04 03:30,4,5.95,5.96,5.93,5.93,507
20161201|2016-05-04 04:00,4,5.95,6.08,5.95,6.06,2070
20161201|2016-05-04 04:30,4,6.06,6.07,6.04,6.04,397
20161201|2016-05-04 05:00,4,6.05,6.15,6.05,6.14,2079
20161201|2016-05-04 05:30,4,6.14,6.26,6.13,6.2,2187
20161201|2016-05-04 06:00,4,6.2,6.22,6.18,6.2,80
20161201|2016-05-04 06:30,4,6.19,6.26,6.18,6.26,649
20161201|2016-05-04 07:00,4,6.26,6.26,6.21,6.23,1008
20161201|2016-05-04 07:30,4,6.24,6.29,6.23,6.23,721
20161201|2016-05-04 08:00,4,6.23,6.23,6.17,6.18,716
20161201|2016-05-04 08:30,4,6.19,6.21,6.18,6.2,452
20161201|2016-05-04 09:00,4,6.2,6.2,6.16,6.19,965
20161201|2016-05-04 09:30,4,6.19,6.19,6.12,6.17,893
20161201|2016-05-04 10:00,4,6.17,6.2,6.12,6.14,664
20161201|2016-05-04 10:30,4,6.14,6.17,6.12,6.13,630
20161201|2016-05-05 01:00,5,6.17,6.2,6.11,6.15,129
20161201|2016-05-05 01:30,5,6.15,6.34,6.15,6.27,1028
20161201|2016-05-05 02:00,5,6.26,6.38,6.25,6.32,1474
20161201|2016-05-05 02:30,5,6.33,6.36,6.29,6.35,487
20161201|2016-05-05 03:00,5,6.35,6.38,6.3,6.38,932
20161201|2016-05-05 03:30,5,6.38,6.44,6.32,6.39,1107
20161201|2016-05-05 04:00,5,6.38,6.5,6.38,6.49,1896
20161201|2016-05-05 04:30,5,6.48,6.55,6.48,6.52,824
20161201|2016-05-05 05:00,5,6.52,6.54,6.42,6.46,1607
20161201|2016-05-05 05:30,5,6.46,6.46,6.4,6.45,1065
20161201|2016-05-05 06:00,5,6.44,6.44,6.41,6.41,332
20161201|2016-05-05 06:30,5,6.42,6.46,6.42,6.46,260
20161201|2016-05-05 07:00,5,6.45,6.49,6.44,6.44,458
20161201|2016-05-05 07:30,5,6.43,6.49,6.43,6.45,613
20161201|2016-05-05 08:00,5,6.45,6.45,6.34,6.36,979
20161201|2016-05-05 08:30,5,6.36,6.41,6.35,6.38,533
20161201|2016-05-05 09:00,5,6.37,6.4,6.29,6.29,561
20161201|2016-05-05 09:30,5,6.29,6.29,6.2,6.25,386
20161201|2016-05-05 10:00,5,6.24,6.28,6.23,6.28,187
20161201|2016-05-05 10:30,5,6.29,6.3,6.18,6.21,733
20161201|2016-05-06 01:00,6,6.17,6.21,6.13,6.13,1392
20161201|2016-05-06 01:30,6,6.13,6.17,6.08,6.17,534
20161201|2016-05-06 02:00,6,6.17,6.18,6.13,6.16,502
20161201|2016-05-06 02:30,6,6.17,6.22,6.17,6.18,464
20161201|2016-05-06 03:00,6,6.18,6.21,6.16,6.16,368
20161201|2016-05-06 03:30,6,6.16,6.19,6.16,6.19,1018
20161201|2016-05-06 04:00,6,6.18,6.18,6.12,6.12,1088
20161201|2016-05-06 04:30,6,6.13,6.15,6.08,6.08,981
20161201|2016-05-06 05:00,6,6.09,6.11,6.06,6.11,360
20161201|2016-05-06 05:30,6,6.1,6.1,6.07,6.08,107
20161201|2016-05-06 06:00,6,6.08,6.08,6.03,6.03,549
20161201|2016-05-06 06:30,6,6.04,6.05,6.02,6.05,856
20161201|2016-05-06 07:00,6,6.05,6.05,6.01,6.02,359
20161201|2016-05-06 07:30,6,6.01,6.02,5.87,5.9,3639
20161201|2016-05-06 08:00,6,5.91,5.94,5.88,5.88,1135
20161201|2016-05-06 08:30,6,5.88,5.95,5.87,5.95,632
20161201|2016-05-06 09:00,6,5.94,5.97,5.9,5.93,285
20161201|2016-05-06 09:30,6,5.93,5.95,5.89,5.9,431
20161201|2016-05-06 10:00,6,5.9,5.91,5.86,5.91,594
20161201|2016-05-06 10:30,6,5.91,5.93,5.84,5.86,1487
20161201|2016-05-09 01:00,9,5.94,5.96,5.87,5.9,276
20161201|2016-05-09 01:30,9,5.9,5.91,5.88,5.91,465
20161201|2016-05-09 02:00,9,5.91,5.97,5.91,5.97,656
20161201|2016-05-09 02:30,9,5.95,6,5.95,5.99,402
20161201|2016-05-09 03:00,9,5.98,5.99,5.96,5.99,376
20161201|2016-05-09 03:30,9,5.99,6.07,5.99,6.03,1635
20161201|2016-05-09 04:00,9,6.03,6.03,5.97,5.97,961
20161201|2016-05-09 04:30,9,5.99,6.04,5.99,6.01,554
20161201|2016-05-09 05:00,9,6,6.02,5.96,5.96,739
20161201|2016-05-09 05:30,9,5.97,5.99,5.93,5.99,204
20161201|2016-05-09 06:00,9,5.98,5.98,5.97,5.98,316
20161201|2016-05-09 06:30,9,5.97,5.98,5.91,5.94,607
20161201|2016-05-09 07:00,9,5.93,5.93,5.88,5.88,563
20161201|2016-05-09 07:30,9,5.9,5.94,5.83,5.84,763
20161201|2016-05-09 08:00,9,5.85,5.87,5.81,5.83,890
20161201|2016-05-09 08:30,9,5.85,5.88,5.85,5.88,418
20161201|2016-05-09 09:00,9,5.88,5.9,5.83,5.83,310
20161201|2016-05-09 09:30,9,5.85,5.85,5.75,5.81,1162
20161201|2016-05-09 10:00,9,5.8,5.83,5.75,5.75,1443
20161201|2016-05-09 10:30,9,5.76,5.77,5.69,5.71,1777
20161201|2016-05-10 01:00,10,5.69,5.78,5.69,5.7,453
20161201|2016-05-10 01:30,10,5.72,5.74,5.65,5.68,1283
20161201|2016-05-10 02:00,10,5.68,5.7,5.66,5.69,453
20161201|2016-05-10 02:30,10,5.7,5.71,5.67,5.67,517
20161201|2016-05-10 03:00,10,5.67,5.73,5.67,5.72,609
20161201|2016-05-10 03:30,10,5.72,5.72,5.69,5.71,492
20161201|2016-05-10 04:00,10,5.71,5.74,5.66,5.71,1112
20161201|2016-05-10 04:30,10,5.7,5.73,5.67,5.72,552
20161201|2016-05-10 05:00,10,5.71,5.71,5.71,5.71,105
20161201|2016-05-10 05:30,10,5.72,5.74,5.7,5.7,260
20161201|2016-05-10 06:00,10,5.69,5.74,5.69,5.72,451
20161201|2016-05-10 06:30,10,5.73,5.73,5.72,5.73,56
20161201|2016-05-10 07:00,10,5.74,5.76,5.74,5.76,484
20161201|2016-05-10 07:30,10,5.76,5.83,5.75,5.83,811
20161201|2016-05-10 08:00,10,5.83,5.84,5.73,5.76,895
20161201|2016-05-10 08:30,10,5.76,5.82,5.76,5.8,307
20161201|2016-05-10 09:00,10,5.8,5.81,5.77,5.77,482
20161201|2016-05-10 09:30,10,5.76,5.83,5.76,5.81,312
20161201|2016-05-10 10:00,10,5.8,5.87,5.79,5.87,646
20161201|2016-05-10 10:30,10,5.88,5.92,5.88,5.91,1524
20161201|2016-05-11 01:00,11,5.92,5.94,5.91,5.93,139
20161201|2016-05-11 01:30,11,5.94,5.95,5.9,5.9,264
20161201|2016-05-11 02:00,11,5.9,5.91,5.88,5.89,379
20161201|2016-05-11 02:30,11,5.9,5.9,5.83,5.84,697
20161201|2016-05-11 03:00,11,5.84,5.86,5.84,5.85,188
20161201|2016-05-11 03:30,11,5.83,5.86,5.81,5.85,304
20161201|2016-05-11 04:00,11,5.84,5.9,5.82,5.87,916
20161201|2016-05-11 04:30,11,5.88,5.91,5.86,5.9,497
20161201|2016-05-11 05:00,11,5.9,5.95,5.88,5.94,529
20161201|2016-05-11 05:30,11,5.95,6.02,5.95,6,1473
20161201|2016-05-11 06:00,11,5.99,6.02,5.98,5.98,98
20161201|2016-05-11 06:30,11,5.98,5.98,5.98,5.98,192
20161201|2016-05-11 07:00,11,5.98,5.99,5.96,5.98,357
20161201|2016-05-11 07:30,11,5.98,6,5.97,5.97,76
20161201|2016-05-11 08:00,11,5.97,5.97,5.9,5.91,402
20161201|2016-05-11 08:30,11,5.91,5.93,5.9,5.9,188
20161201|2016-05-11 09:00,11,5.9,5.91,5.87,5.91,534
20161201|2016-05-11 09:30,11,5.93,5.98,5.93,5.97,769
20161201|2016-05-11 10:00,11,5.97,5.99,5.92,5.97,425
20161201|2016-05-11 10:30,11,5.98,6.04,5.98,6.04,1271
20161201|2016-05-12 01:00,12,5.95,6.16,5.95,6.07,521
20161201|2016-05-12 01:30,12,6.1,6.1,6.04,6.04,199
20161201|2016-05-12 02:00,12,6.04,6.06,6.02,6.06,843
20161201|2016-05-12 02:30,12,6.05,6.05,6.03,6.05,387
20161201|2016-05-12 03:00,12,6.06,6.08,6.06,6.07,578
20161201|2016-05-12 03:30,12,6.07,6.11,6.06,6.07,1064
20161201|2016-05-12 04:00,12,6.09,6.16,6.07,6.11,1537
20161201|2016-05-12 04:30,12,6.11,6.11,6.06,6.09,630
20161201|2016-05-12 05:00,12,6.09,6.1,6.08,6.09,240
20161201|2016-05-12 05:30,12,6.09,6.1,6.08,6.08,281
20161201|2016-05-12 06:00,12,6.08,6.08,6.08,6.08,10
20161201|2016-05-12 06:30,12,6.08,6.1,6.05,6.1,734
20161201|2016-05-12 07:00,12,6.08,6.09,6.07,6.08,473
20161201|2016-05-12 07:30,12,6.08,6.08,5.97,6,1499
20161201|2016-05-12 08:00,12,6,6.03,6,6.02,392
20161201|2016-05-12 08:30,12,6.02,6.02,5.88,5.88,1257
20161201|2016-05-12 09:00,12,5.88,5.95,5.87,5.91,1031
20161201|2016-05-12 09:30,12,5.92,5.92,5.88,5.91,153
20161201|2016-05-12 10:00,12,5.9,5.9,5.83,5.86,696
20161201|2016-05-12 10:30,12,5.86,5.87,5.81,5.83,1388
20161201|2016-05-13 01:00,13,5.81,5.87,5.8,5.82,201
20161201|2016-05-13 01:30,13,5.82,5.86,5.82,5.86,243
20161201|2016-05-13 02:00,13,5.85,5.89,5.85,5.85,297
20161201|2016-05-13 02:30,13,5.85,5.88,5.83,5.86,490
20161201|2016-05-13 03:00,13,5.85,5.88,5.82,5.84,919
20161201|2016-05-13 03:30,13,5.84,5.84,5.81,5.82,623
20161201|2016-05-13 04:00,13,5.81,5.81,5.74,5.77,2092
20161201|2016-05-13 04:30,13,5.76,5.76,5.72,5.74,1047
20161201|2016-05-13 05:00,13,5.74,5.76,5.73,5.76,108
20161201|2016-05-13 05:30,13,5.75,5.78,5.75,5.75,522
20161201|2016-05-13 06:00,13,5.76,5.81,5.76,5.81,473
20161201|2016-05-13 06:30,13,5.8,5.82,5.79,5.81,80
20161201|2016-05-13 07:00,13,5.79,5.84,5.78,5.8,402
20161201|2016-05-13 07:30,13,5.8,5.83,5.78,5.79,141
20161201|2016-05-13 08:00,13,5.79,5.83,5.79,5.8,302
20161201|2016-05-13 08:30,13,5.79,5.81,5.78,5.78,280
20161201|2016-05-13 09:00,13,5.78,5.78,5.74,5.74,301
20161201|2016-05-13 09:30,13,5.77,5.78,5.77,5.77,90
20161201|2016-05-13 10:00,13,5.78,5.81,5.78,5.8,107
20161201|2016-05-13 10:30,13,5.8,5.86,5.8,5.86,631
20161201|2016-05-16 01:00,16,5.91,5.99,5.89,5.89,307
20161201|2016-05-16 01:30,16,5.89,5.92,5.89,5.92,48
20161201|2016-05-16 02:00,16,5.92,5.92,5.87,5.89,123
20161201|2016-05-16 02:30,16,5.92,5.95,5.9,5.95,429
20161201|2016-05-16 03:00,16,5.95,5.97,5.95,5.95,326
20161201|2016-05-16 03:30,16,5.95,5.95,5.92,5.92,149
20161201|2016-05-16 04:00,16,5.93,5.94,5.91,5.94,71
20161201|2016-05-16 04:30,16,5.94,5.95,5.94,5.95,262
20161201|2016-05-16 05:00,16,5.95,5.99,5.95,5.99,535
20161201|2016-05-16 05:30,16,5.99,5.99,5.96,5.99,36
20161201|2016-05-16 06:00,16,5.99,6,5.99,6,219
20161201|2016-05-16 06:30,16,5.99,5.99,5.98,5.99,68
20161201|2016-05-16 07:00,16,5.99,5.99,5.98,5.98,102
20161201|2016-05-16 07:30,16,5.98,5.99,5.98,5.98,52
20161201|2016-05-16 08:00,16,5.98,6.09,5.98,6.08,1106
20161201|2016-05-16 08:30,16,6.1,6.14,6.08,6.1,1414
20161201|2016-05-16 09:00,16,6.1,6.13,6.08,6.11,517
20161201|2016-05-16 09:30,16,6.1,6.1,6.02,6.06,446
20161201|2016-05-16 10:00,16,6.06,6.1,6.05,6.08,145
20161201|2016-05-16 10:30,16,6.08,6.13,6.08,6.11,901
20161201|2016-05-17 01:00,17,6.09,6.17,6.09,6.14,285
20161201|2016-05-17 01:30,17,6.14,6.18,6.1,6.11,717
20161201|2016-05-17 02:00,17,6.11,6.13,6.09,6.11,462
20161201|2016-05-17 02:30,17,6.1,6.11,6.06,6.11,360
20161201|2016-05-17 03:00,17,6.11,6.12,6.02,6.05,1156
20161201|2016-05-17 03:30,17,6.05,6.05,6.01,6.02,406
20161201|2016-05-17 04:00,17,6.02,6.02,5.93,6,2057
20161201|2016-05-17 04:30,17,6,6.04,5.99,6.04,547
20161201|2016-05-17 05:00,17,6.03,6.04,5.98,6.04,685
20161201|2016-05-17 05:30,17,6.04,6.18,6.03,6.15,1788
20161201|2016-05-17 06:00,17,6.15,6.23,6.15,6.17,652
20161201|2016-05-17 06:30,17,6.17,6.17,6.07,6.13,582
20161201|2016-05-17 07:00,17,6.14,6.16,6.13,6.13,281
20161201|2016-05-17 07:30,17,6.12,6.12,5.98,6.02,1669
20161201|2016-05-17 08:00,17,6.03,6.1,6.02,6.09,475
20161201|2016-05-17 08:30,17,6.09,6.12,6.06,6.1,637
20161201|2016-05-17 09:00,17,6.1,6.11,6.06,6.07,551
20161201|2016-05-17 09:30,17,6.07,6.12,6.06,6.12,232
20161201|2016-05-17 10:00,17,6.12,6.12,6.07,6.09,235
20161201|2016-05-17 10:30,17,6.09,6.13,6.05,6.05,598
20161201|2016-05-18 01:00,18,6.04,6.05,5.98,6,143
20161201|2016-05-18 01:30,18,5.99,6,5.93,5.96,637
20161201|2016-05-18 02:00,18,5.96,6,5.95,5.98,473
20161201|2016-05-18 02:30,18,5.96,5.96,5.91,5.94,1020
20161201|2016-05-18 03:00,18,5.94,5.94,5.88,5.92,1230
20161201|2016-05-18 03:30,18,5.92,5.93,5.88,5.91,823
20161201|2016-05-18 04:00,18,5.91,5.96,5.91,5.96,633
20161201|2016-05-18 04:30,18,5.96,6,5.95,6,470
20161201|2016-05-18 05:00,18,6,6.01,5.98,5.99,218
20161201|2016-05-18 05:30,18,6,6.03,5.99,6.03,356
20161201|2016-05-18 06:00,18,6.03,6.06,5.98,6.01,1138
20161201|2016-05-18 06:30,18,6.01,6.03,5.98,6.02,388
20161201|2016-05-18 07:00,18,6.02,6.02,6,6,262
20161201|2016-05-18 07:30,18,6,6.01,5.98,6.01,298
20161201|2016-05-18 08:00,18,6.01,6.02,5.97,6.02,433
20161201|2016-05-18 08:30,18,6.01,6.05,6,6.05,290
20161201|2016-05-18 09:00,18,6.04,6.07,6.04,6.05,350
20161201|2016-05-18 09:30,18,6.05,6.05,6,6,734
20161201|2016-05-18 10:00,18,5.99,6.08,5.99,6.08,409
20161201|2016-05-18 10:30,18,6.08,6.1,6.05,6.07,434
20161201|2016-05-19 01:00,19,6.01,6.01,5.91,5.93,802
20161201|2016-05-19 01:30,19,5.92,5.97,5.91,5.96,184
20161201|2016-05-19 02:00,19,5.95,5.95,5.87,5.91,1390
20161201|2016-05-19 02:30,19,5.92,5.97,5.91,5.93,362
20161201|2016-05-19 03:00,19,5.94,5.94,5.89,5.9,309
20161201|2016-05-19 03:30,19,5.9,5.94,5.88,5.91,773
20161201|2016-05-19 04:00,19,5.9,5.93,5.89,5.91,815
20161201|2016-05-19 04:30,19,5.91,5.91,5.87,5.9,1224
20161201|2016-05-19 05:00,19,5.91,5.92,5.91,5.92,168
20161201|2016-05-19 05:30,19,5.92,5.94,5.92,5.94,143
20161201|2016-05-19 06:00,19,5.93,5.96,5.92,5.96,156
20161201|2016-05-19 06:30,19,5.95,5.97,5.93,5.93,207
20161201|2016-05-19 07:00,19,5.93,5.95,5.9,5.9,254
20161201|2016-05-19 07:30,19,5.91,5.92,5.88,5.92,275
20161201|2016-05-19 08:00,19,5.93,5.95,5.93,5.93,192
20161201|2016-05-19 08:30,19,5.94,5.94,5.91,5.91,86
20161201|2016-05-19 09:00,19,5.91,5.91,5.85,5.91,982
20161201|2016-05-19 09:30,19,5.91,5.94,5.9,5.9,301
20161201|2016-05-19 10:00,19,5.89,6.01,5.89,5.98,1081
20161201|2016-05-19 10:30,19,5.98,6.01,5.98,6.01,655
20161201|2016-05-20 01:00,20,6.03,6.06,6.03,6.03,226
20161201|2016-05-20 01:30,20,6.03,6.03,5.98,6,576
20161201|2016-05-20 02:00,20,6,6.02,5.95,5.97,363
20161201|2016-05-20 02:30,20,5.96,6.02,5.96,6.01,823
20161201|2016-05-20 03:00,20,6.01,6.01,5.97,5.97,419
20161201|2016-05-20 03:30,20,5.99,5.99,5.95,5.97,1117
20161201|2016-05-20 04:00,20,5.97,6,5.95,5.97,828
20161201|2016-05-20 04:30,20,5.97,5.99,5.96,5.96,266
20161201|2016-05-20 05:00,20,5.97,5.97,5.97,5.97,59
20161201|2016-05-20 05:30,20,5.99,5.99,5.97,5.97,85
20161201|2016-05-20 06:00,20,5.99,5.99,5.97,5.97,157
20161201|2016-05-20 06:30,20,5.96,5.98,5.96,5.98,140
20161201|2016-05-20 07:00,20,5.98,6.01,5.98,6,334
20161201|2016-05-20 07:30,20,5.99,5.99,5.97,5.98,89
20161201|2016-05-20 08:00,20,5.99,6,5.99,6,206
20161201|2016-05-20 08:30,20,6,6.03,5.96,5.96,271
20161201|2016-05-20 09:00,20,5.96,5.99,5.94,5.94,400
20161201|2016-05-20 09:30,20,5.93,5.98,5.93,5.98,151
20161201|2016-05-20 10:00,20,5.98,5.99,5.97,5.99,330
20161201|2016-05-20 10:30,20,6,6.01,5.96,5.96,557
20161201|2016-05-23 01:00,23,5.95,5.95,5.94,5.94,29
20161201|2016-05-23 01:30,23,5.93,5.93,5.9,5.91,370
20161201|2016-05-23 02:00,23,5.93,5.93,5.87,5.88,890
20161201|2016-05-23 02:30,23,5.89,5.9,5.88,5.9,626
20161201|2016-05-23 03:00,23,5.89,5.9,5.88,5.88,402
20161201|2016-05-23 03:30,23,5.88,5.9,5.87,5.88,780
20161201|2016-05-23 04:00,23,5.88,5.9,5.86,5.89,605
20161201|2016-05-23 04:30,23,5.88,5.89,5.88,5.88,129
20161201|2016-05-23 05:00,23,5.87,5.87,5.86,5.86,307
20161201|2016-05-23 05:30,23,5.87,5.87,5.87,5.87,184
20161201|2016-05-23 06:00,23,5.87,5.87,5.83,5.84,807
20161201|2016-05-23 06:30,23,5.83,5.87,5.83,5.86,478
20161201|2016-05-23 07:00,23,5.86,5.86,5.82,5.83,639
20161201|2016-05-23 07:30,23,5.82,5.84,5.82,5.83,145
20161201|2016-05-23 08:00,23,5.84,5.86,5.83,5.83,213
20161201|2016-05-23 08:30,23,5.82,5.85,5.81,5.85,348
20161201|2016-05-23 09:00,23,5.85,5.86,5.85,5.86,282
20161201|2016-05-23 09:30,23,5.86,5.86,5.84,5.84,224
20161201|2016-05-23 10:00,23,5.84,5.88,5.84,5.86,601
20161201|2016-05-23 10:30,23,5.85,5.86,5.7,5.8,2266
20161201|2016-05-24 01:00,24,5.76,5.79,5.74,5.74,43
20161201|2016-05-24 01:30,24,5.74,5.78,5.73,5.77,231
20161201|2016-05-24 02:00,24,5.78,5.78,5.76,5.76,201
20161201|2016-05-24 02:30,24,5.75,5.75,5.73,5.75,579
20161201|2016-05-24 03:00,24,5.75,5.75,5.7,5.71,1213
20161201|2016-05-24 03:30,24,5.71,5.74,5.7,5.73,699
20161201|2016-05-24 04:00,24,5.73,5.77,5.73,5.76,451
20161201|2016-05-24 04:30,24,5.77,5.79,5.76,5.79,259
20161201|2016-05-24 05:00,24,5.79,5.8,5.78,5.8,204
20161201|2016-05-24 05:30,24,5.79,5.81,5.77,5.81,509
20161201|2016-05-24 06:00,24,5.82,5.82,5.8,5.82,323
20161201|2016-05-24 06:30,24,5.82,5.83,5.8,5.83,144
20161201|2016-05-24 07:00,24,5.82,5.83,5.82,5.83,197
20161201|2016-05-24 07:30,24,5.82,5.83,5.8,5.8,88
20161201|2016-05-24 08:00,24,5.8,5.81,5.77,5.77,339
20161201|2016-05-24 08:30,24,5.77,5.79,5.76,5.78,291
20161201|2016-05-24 09:00,24,5.78,5.83,5.77,5.82,153
20161201|2016-05-24 09:30,24,5.82,5.83,5.8,5.81,132
20161201|2016-05-24 10:00,24,5.81,5.82,5.79,5.79,228
20161201|2016-05-24 10:30,24,5.79,5.81,5.77,5.81,316
20161201|2016-05-25 01:00,25,5.82,5.85,5.82,5.85,63
20161201|2016-05-25 01:30,25,5.86,5.86,5.84,5.86,56
20161201|2016-05-25 02:00,25,5.83,5.87,5.83,5.86,292
20161201|2016-05-25 02:30,25,5.85,5.88,5.85,5.86,282
20161201|2016-05-25 03:00,25,5.87,5.92,5.87,5.88,1208
20161201|2016-05-25 03:30,25,5.88,5.9,5.88,5.9,410
20161201|2016-05-25 04:00,25,5.91,5.91,5.81,5.81,3470
20161201|2016-05-25 04:30,25,5.81,5.84,5.7,5.8,1626
20161201|2016-05-25 05:00,25,5.79,5.88,5.79,5.87,676
20161201|2016-05-25 05:30,25,5.87,5.88,5.86,5.88,138
20161201|2016-05-25 06:00,25,5.88,5.89,5.88,5.88,185
20161201|2016-05-25 06:30,25,5.88,5.89,5.85,5.85,447
20161201|2016-05-25 07:00,25,5.86,5.87,5.85,5.86,82
20161201|2016-05-25 07:30,25,5.86,5.89,5.86,5.87,288
20161201|2016-05-25 08:00,25,5.88,5.88,5.85,5.87,409
20161201|2016-05-25 08:30,25,5.87,5.9,5.87,5.89,765
20161201|2016-05-25 09:00,25,5.89,5.9,5.87,5.88,308
20161201|2016-05-25 09:30,25,5.87,5.89,5.83,5.87,408
20161201|2016-05-25 10:00,25,5.87,5.88,5.84,5.86,220
20161201|2016-05-25 10:30,25,5.87,5.87,5.86,5.87,296
20161201|2016-05-26 01:00,26,5.88,5.99,5.88,5.99,386
20161201|2016-05-26 01:30,26,5.99,6.04,5.98,6.03,742
20161201|2016-05-26 02:00,26,6.02,6.02,5.95,5.96,513
20161201|2016-05-26 02:30,26,5.96,6.08,5.95,6.07,682
20161201|2016-05-26 03:00,26,6.05,6.11,6.03,6.05,1085
20161201|2016-05-26 03:30,26,6.04,6.06,6.01,6.06,279
20161201|2016-05-26 04:00,26,6.05,6.07,6.05,6.05,462
20161201|2016-05-26 04:30,26,6.06,6.08,6.06,6.08,234
20161201|2016-05-26 05:00,26,6.08,6.12,6.08,6.12,214
20161201|2016-05-26 05:30,26,6.11,6.12,6.11,6.11,171
20161201|2016-05-26 06:00,26,6.13,6.13,6.1,6.1,346
20161201|2016-05-26 06:30,26,6.1,6.15,6.1,6.14,427
20161201|2016-05-26 07:00,26,6.15,6.15,6.12,6.12,70
20161201|2016-05-26 07:30,26,6.11,6.12,6.1,6.1,116
20161201|2016-05-26 08:00,26,6.1,6.14,6.1,6.14,298
20161201|2016-05-26 08:30,26,6.13,6.13,6.05,6.08,871
20161201|2016-05-26 09:00,26,6.07,6.07,6.06,6.07,155
20161201|2016-05-26 09:30,26,6.06,6.07,6.02,6.02,710
20161201|2016-05-26 10:00,26,6.02,6.06,6.01,6.05,466
20161201|2016-05-26 10:30,26,6.05,6.07,6.02,6.04,395
20161201|2016-05-27 01:00,27,6.01,6.02,5.97,6.02,299
20161201|2016-05-27 01:30,27,6.02,6.03,6.01,6.02,140
20161201|2016-05-27 02:00,27,6.01,6.01,5.96,6,565
20161201|2016-05-27 02:30,27,6,6,5.99,5.99,340
20161201|2016-05-27 03:00,27,5.99,5.99,5.98,5.98,170
20161201|2016-05-27 03:30,27,5.98,5.99,5.95,5.96,697
20161201|2016-05-27 04:00,27,5.95,5.95,5.91,5.92,791
20161201|2016-05-27 04:30,27,5.93,5.98,5.93,5.97,807
20161201|2016-05-27 05:00,27,5.98,6,5.98,6,59
20161201|2016-05-27 05:30,27,5.99,6,5.97,6,246
20161201|2016-05-27 06:00,27,6,6.02,6,6.01,186
20161201|2016-05-27 06:30,27,6,6,5.98,5.99,351
20161201|2016-05-27 07:00,27,6,6.01,5.99,5.99,169
20161201|2016-05-27 07:30,27,6,6,5.98,5.99,224
20161201|2016-05-27 08:00,27,5.98,6.01,5.98,6.01,312
20161201|2016-05-27 08:30,27,6.01,6.01,6,6,512
20161201|2016-05-27 09:00,27,6.01,6.05,6,6.03,483
20161201|2016-05-27 09:30,27,6.02,6.03,6.01,6.03,163
20161201|2016-05-27 10:00,27,6.03,6.09,6.03,6.08,410
20161201|2016-05-27 10:30,27,6.06,6.08,6.04,6.08,819
20161201|2016-05-30 01:00,30,6.07,6.07,6.06,6.06,2
20161201|2016-05-30 01:30,30,6.05,6.05,6.05,6.05,10
20161201|2016-05-30 02:00,30,6.05,6.08,6.04,6.08,134
20161201|2016-05-30 02:30,30,6.08,6.09,6.08,6.08,43
20161201|2016-05-30 03:00,30,6.08,6.08,6.08,6.08,73
20161201|2016-05-30 03:30,30,6.07,6.08,6.06,6.06,123
20161201|2016-05-30 04:00,30,6.07,6.07,6.07,6.07,9
20161201|2016-05-30 04:30,30,6.07,6.07,6.07,6.07,104
20161201|2016-05-30 05:00,30,6.08,6.09,6.08,6.09,123
20161201|2016-05-30 05:30,30,6.09,6.1,6.09,6.1,58
20161201|2016-05-30 06:00,30,6.11,6.12,6.11,6.12,24
20161201|2016-05-30 06:30,30,6.12,6.12,6.12,6.12,227
20161201|2016-05-30 07:00,30,6.12,6.13,6.12,6.12,144
20161201|2016-05-30 07:30,30,6.12,6.12,6.1,6.1,49
20161201|2016-05-30 08:00,30,6.1,6.1,6.1,6.1,262
20161201|2016-05-30 08:30,30,6.1,6.1,6.1,6.1,12
20161201|2016-05-30 09:00,30,6.11,6.11,6.11,6.11,26
20161201|2016-05-30 09:30,30,6.12,6.17,6.12,6.15,304
20161201|2016-05-30 10:00,30,6.15,6.15,6.15,6.15,30
20161201|2016-05-30 10:30,30,6.16,6.16,6.11,6.11,101
20161201|2016-05-31 01:00,31,6.12,6.18,6.12,6.15,163
20161201|2016-05-31 01:30,31,6.16,6.16,6.11,6.13,123
20161201|2016-05-31 02:00,31,6.12,6.12,6.05,6.09,410
20161201|2016-05-31 02:30,31,6.09,6.1,6.08,6.08,463
20161201|2016-05-31 03:00,31,6.07,6.08,6.06,6.06,331
20161201|2016-05-31 03:30,31,6.06,6.07,6.03,6.04,405
20161201|2016-05-31 04:00,31,6.03,6.1,6.03,6.1,894
20161201|2016-05-31 04:30,31,6.1,6.1,6.09,6.09,779
20161201|2016-05-31 05:00,31,6.08,6.09,6.06,6.06,129
20161201|2016-05-31 05:30,31,6.06,6.06,6.05,6.05,57
20161201|2016-05-31 06:00,31,6.05,6.08,6.05,6.08,105
20161201|2016-05-31 06:30,31,6.09,6.14,6.09,6.13,584
20161201|2016-05-31 07:00,31,6.12,6.12,6.1,6.1,309
20161201|2016-05-31 07:30,31,6.1,6.12,6.1,6.1,204
20161201|2016-05-31 08:00,31,6.12,6.14,6.11,6.11,420
20161201|2016-05-31 08:30,31,6.11,6.15,6.1,6.13,571
20161201|2016-05-31 09:00,31,6.14,6.15,6.14,6.15,49
20161201|2016-05-31 09:30,31,6.15,6.17,6.15,6.16,613
20161201|2016-05-31 10:00,31,6.15,6.15,6.12,6.14,316
20161201|2016-05-31 10:30,31,6.14,6.14,6.1,6.1,369
20161201|2016-06-01 01:00,1,6.08,6.09,6.02,6.02,230
20161201|2016-06-01 01:30,1,6.02,6.03,5.98,6,726
20161201|2016-06-01 02:00,1,6,6.01,5.99,6.01,206
20161201|2016-06-01 02:30,1,6.01,6.03,6.01,6.02,229
20161201|2016-06-01 03:00,1,6,6,5.98,6,417
20161201|2016-06-01 03:30,1,5.99,5.99,5.92,5.94,1366
20161201|2016-06-01 04:00,1,5.94,5.95,5.89,5.92,1049
20161201|2016-06-01 04:30,1,5.93,5.96,5.93,5.96,203
20161201|2016-06-01 05:00,1,5.96,5.97,5.94,5.97,133
20161201|2016-06-01 05:30,1,5.97,5.99,5.97,5.98,223
20161201|2016-06-01 06:00,1,5.98,5.99,5.97,5.99,140
20161201|2016-06-01 06:30,1,5.98,5.99,5.98,5.99,133
20161201|2016-06-01 07:00,1,5.99,6,5.98,5.99,227
20161201|2016-06-01 07:30,1,6,6.01,5.99,5.99,313
20161201|2016-06-01 08:00,1,5.98,5.99,5.93,5.93,908
20161201|2016-06-01 08:30,1,5.94,5.94,5.9,5.91,1279
20161201|2016-06-01 09:00,1,5.92,5.93,5.91,5.93,202
20161201|2016-06-01 09:30,1,5.93,5.95,5.93,5.93,167
20161201|2016-06-01 10:00,1,5.93,5.99,5.92,5.95,524
20161201|2016-06-01 10:30,1,5.96,5.98,5.96,5.97,279
20161201|2016-06-02 01:00,2,5.97,6.01,5.97,5.99,30
20161201|2016-06-02 01:30,2,5.98,6.02,5.98,6.02,73
20161201|2016-06-02 02:00,2,6.03,6.03,6,6.03,424
20161201|2016-06-02 02:30,2,6.03,6.03,5.99,6.01,159
20161201|2016-06-02 03:00,2,6.01,6.02,6,6,119
20161201|2016-06-02 03:30,2,6.01,6.03,5.98,5.99,1048
20161201|2016-06-02 04:00,2,6,6.02,5.98,6.02,597
20161201|2016-06-02 04:30,2,6.02,6.08,6.02,6.06,697
20161201|2016-06-02 05:00,2,6.06,6.06,6.03,6.03,333
20161201|2016-06-02 05:30,2,6.03,6.05,6.03,6.05,147
20161201|2016-06-02 06:00,2,6.04,6.04,6.02,6.02,59
20161201|2016-06-02 06:30,2,6.02,6.05,6.02,6.05,110
20161201|2016-06-02 07:00,2,6.05,6.05,6.05,6.05,6
20161201|2016-06-02 07:30,2,6.05,6.05,6.01,6.01,194
20161201|2016-06-02 08:00,2,6,6,5.96,5.96,612
20161201|2016-06-02 08:30,2,5.96,5.98,5.95,5.96,297
20161201|2016-06-02 09:00,2,5.97,5.98,5.97,5.97,212
20161201|2016-06-02 09:30,2,5.97,5.98,5.97,5.98,12
20161201|2016-06-02 10:00,2,5.99,6.01,5.95,5.96,542
20161201|2016-06-02 10:30,2,5.97,6.05,5.97,6.04,1075
20161201|2016-06-03 01:00,3,6.04,6.04,6.01,6.03,222
20161201|2016-06-03 01:30,3,6.03,6.04,6.03,6.04,35
20161201|2016-06-03 02:00,3,6.04,6.04,5.99,6,345
20161201|2016-06-03 02:30,3,6.02,6.02,6,6,473
20161201|2016-06-03 03:00,3,6,6.02,5.98,6,697
20161201|2016-06-03 03:30,3,6.01,6.01,5.99,5.99,940
20161201|2016-06-03 04:00,3,5.99,5.99,5.97,5.98,319
20161201|2016-06-03 04:30,3,5.98,5.98,5.95,5.98,482
20161201|2016-06-03 05:00,3,5.98,5.98,5.98,5.98,99
20161201|2016-06-03 05:30,3,5.99,6.01,5.99,6,147
20161201|2016-06-03 06:00,3,5.99,5.99,5.98,5.98,18
20161201|2016-06-03 06:30,3,5.99,5.99,5.97,5.97,265
20161201|2016-06-03 07:00,3,5.97,5.98,5.96,5.98,247
20161201|2016-06-03 07:30,3,5.99,6.02,5.98,6.02,801
20161201|2016-06-03 08:00,3,6.01,6.01,5.98,5.98,62
20161201|2016-06-03 08:30,3,5.99,6.01,5.98,6,129
20161201|2016-06-03 09:00,3,6,6.01,5.99,6,297
20161201|2016-06-03 09:30,3,6,6.01,5.97,5.97,251
20161201|2016-06-03 10:00,3,5.98,5.98,5.96,5.96,85
20161201|2016-06-03 10:30,3,5.96,5.97,5.93,5.94,654
20161201|2016-06-06 01:00,6,5.98,5.98,5.95,5.95,71
20161201|2016-06-06 01:30,6,5.95,5.96,5.94,5.95,143
20161201|2016-06-06 02:00,6,5.97,6.04,5.97,6.03,576
20161201|2016-06-06 02:30,6,6.04,6.08,6.04,6.06,743
20161201|2016-06-06 03:00,6,6.07,6.07,6.05,6.05,225
20161201|2016-06-06 03:30,6,6.05,6.09,6.04,6.09,1184
20161201|2016-06-06 04:00,6,6.09,6.11,6.07,6.09,456
20161201|2016-06-06 04:30,6,6.1,6.18,6.1,6.16,1785
20161201|2016-06-06 05:00,6,6.15,6.15,6.12,6.12,391
20161201|2016-06-06 05:30,6,6.13,6.17,6.12,6.16,425
20161201|2016-06-06 06:00,6,6.17,6.17,6.13,6.13,764
20161201|2016-06-06 06:30,6,6.13,6.15,6.13,6.15,67
20161201|2016-06-06 07:00,6,6.15,6.29,6.15,6.26,2341
20161201|2016-06-06 07:30,6,6.26,6.28,6.21,6.23,747
20161201|2016-06-06 08:00,6,6.22,6.24,6.22,6.22,215
20161201|2016-06-06 08:30,6,6.21,6.25,6.21,6.25,185
20161201|2016-06-06 09:00,6,6.25,6.27,6.23,6.23,356
20161201|2016-06-06 09:30,6,6.23,6.23,6.19,6.21,473
20161201|2016-06-06 10:00,6,6.2,6.23,6.19,6.19,143
20161201|2016-06-06 10:30,6,6.19,6.23,6.19,6.21,605
20161201|2016-06-07 01:00,7,6.22,6.26,6.15,6.15,264
20161201|2016-06-07 01:30,7,6.15,6.18,6.14,6.18,251
20161201|2016-06-07 02:00,7,6.18,6.18,6.12,6.12,417
20161201|2016-06-07 02:30,7,6.12,6.13,6.12,6.13,289
20161201|2016-06-07 03:00,7,6.13,6.19,6.13,6.15,737
20161201|2016-06-07 03:30,7,6.16,6.18,6.15,6.17,837
20161201|2016-06-07 04:00,7,6.18,6.29,6.15,6.27,1433
20161201|2016-06-07 04:30,7,6.27,6.27,6.21,6.23,518
20161201|2016-06-07 05:00,7,6.23,6.24,6.23,6.24,87
20161201|2016-06-07 05:30,7,6.24,6.25,6.23,6.25,257
20161201|2016-06-07 06:00,7,6.26,6.33,6.26,6.33,963
20161201|2016-06-07 06:30,7,6.33,6.38,6.3,6.33,1273
20161201|2016-06-07 07:00,7,6.33,6.36,6.29,6.33,391
20161201|2016-06-07 07:30,7,6.31,6.37,6.31,6.36,314
20161201|2016-06-07 08:00,7,6.35,6.37,6.23,6.23,1084
20161201|2016-06-07 08:30,7,6.23,6.26,6.22,6.26,506
20161201|2016-06-07 09:00,7,6.26,6.3,6.23,6.24,377
20161201|2016-06-07 09:30,7,6.23,6.23,6.17,6.17,805
20161201|2016-06-07 10:00,7,6.16,6.18,6.14,6.17,413
20161201|2016-06-07 10:30,7,6.17,6.17,6.11,6.12,785
20161201|2016-06-08 01:00,8,6.14,6.21,6.11,6.2,207
20161201|2016-06-08 01:30,8,6.2,6.2,6.14,6.17,518
20161201|2016-06-08 02:00,8,6.16,6.16,6.04,6.06,1227
20161201|2016-06-08 02:30,8,6.07,6.12,6.07,6.09,553
20161201|2016-06-08 03:00,8,6.07,6.13,6.06,6.12,813
20161201|2016-06-08 03:30,8,6.12,6.14,6.1,6.13,275
20161201|2016-06-08 04:00,8,6.14,6.2,6.13,6.16,721
20161201|2016-06-08 04:30,8,6.16,6.19,6.11,6.14,532
20161201|2016-06-08 05:00,8,6.15,6.17,6.1,6.14,559
20161201|2016-06-08 05:30,8,6.13,6.16,6.13,6.14,38
20161201|2016-06-08 06:00,8,6.14,6.14,6.12,6.14,183
20161201|2016-06-08 06:30,8,6.14,6.16,6.14,6.16,377
20161201|2016-06-08 07:00,8,6.16,6.19,6.15,6.18,448
20161201|2016-06-08 07:30,8,6.17,6.18,6.16,6.16,407
20161201|2016-06-08 08:00,8,6.16,6.17,6.13,6.15,604
20161201|2016-06-08 08:30,8,6.15,6.18,6.14,6.18,335
20161201|2016-06-08 09:00,8,6.16,6.18,6.15,6.16,468
20161201|2016-06-08 09:30,8,6.16,6.17,6.08,6.09,1808
20161201|2016-06-08 10:00,8,6.1,6.12,6.08,6.12,312
20161201|2016-06-08 10:30,8,6.12,6.15,6.1,6.1,534
20161201|2016-06-09 01:00,9,6.1,6.13,6.1,6.1,30
20161201|2016-06-09 01:30,9,6.13,6.15,6.13,6.15,98
20161201|2016-06-09 02:00,9,6.15,6.15,6.11,6.11,242
20161201|2016-06-09 02:30,9,6.1,6.1,6.03,6.04,1487
20161201|2016-06-09 03:00,9,6.04,6.08,6.04,6.06,1034
20161201|2016-06-09 03:30,9,6.06,6.08,6.06,6.08,377
20161201|2016-06-09 04:00,9,6.07,6.08,6.03,6.04,1288
20161201|2016-06-09 04:30,9,6.04,6.04,6.02,6.02,187
20161201|2016-06-09 05:00,9,6.03,6.03,5.99,6.03,825
20161201|2016-06-09 05:30,9,6.03,6.06,6.03,6.05,130
20161201|2016-06-09 06:00,9,6.05,6.08,6.05,6.05,258
20161201|2016-06-09 06:30,9,6.05,6.08,6.02,6.04,517
20161201|2016-06-09 07:00,9,6.04,6.07,6.03,6.05,103
20161201|2016-06-09 07:30,9,6.05,6.06,6.01,6.04,399
20161201|2016-06-09 08:00,9,6.04,6.04,6.01,6.03,396
20161201|2016-06-09 08:30,9,6.04,6.1,6.03,6.07,583
20161201|2016-06-09 09:00,9,6.07,6.07,6.05,6.06,313
20161201|2016-06-09 09:30,9,6.07,6.1,6.04,6.1,473
20161201|2016-06-09 10:00,9,6.09,6.13,6.09,6.11,904
20161201|2016-06-09 10:30,9,6.11,6.14,6.1,6.13,1160
20161201|2016-06-10 01:00,10,6.12,6.12,6.07,6.07,62
20161201|2016-06-10 01:30,10,6.09,6.09,6.03,6.04,236
20161201|2016-06-10 02:00,10,6.03,6.05,6,6.03,980
20161201|2016-06-10 02:30,10,6.04,6.05,5.98,5.98,891
20161201|2016-06-10 03:00,10,5.99,5.99,5.92,5.98,1691
20161201|2016-06-10 03:30,10,5.98,6,5.97,5.97,706
20161201|2016-06-10 04:00,10,5.96,5.99,5.95,5.96,832
20161201|2016-06-10 04:30,10,5.96,6,5.96,6,106
20161201|2016-06-10 05:00,10,5.99,6.01,5.99,6,95
20161201|2016-06-10 05:30,10,6,6.01,5.99,6,310
20161201|2016-06-10 06:00,10,6,6.02,6,6.01,515
20161201|2016-06-10 06:30,10,6.02,6.03,5.99,6.01,482
20161201|2016-06-10 07:00,10,6.01,6.03,6,6.02,163
20161201|2016-06-10 07:30,10,6.02,6.02,6.02,6.02,20
20161201|2016-06-10 08:00,10,6.02,6.02,5.96,5.97,554
20161201|2016-06-10 08:30,10,5.97,5.99,5.95,5.96,659
20161201|2016-06-10 09:00,10,5.97,5.97,5.95,5.96,296
20161201|2016-06-10 09:30,10,5.97,5.99,5.97,5.97,207
20161201|2016-06-10 10:00,10,5.95,5.96,5.94,5.94,903
20161201|2016-06-10 10:30,10,5.94,5.97,5.93,5.97,757
20161201|2016-06-13 01:00,13,5.94,5.94,5.88,5.9,470
20161201|2016-06-13 01:30,13,5.9,5.92,5.84,5.86,917
20161201|2016-06-13 02:00,13,5.88,5.91,5.88,5.89,753
20161201|2016-06-13 02:30,13,5.89,5.9,5.87,5.87,504
20161201|2016-06-13 03:00,13,5.87,5.88,5.86,5.88,90
20161201|2016-06-13 03:30,13,5.88,5.88,5.86,5.86,640
20161201|2016-06-13 04:00,13,5.86,5.88,5.86,5.88,274
20161201|2016-06-13 04:30,13,5.88,5.89,5.88,5.89,72
20161201|2016-06-13 05:00,13,5.89,5.91,5.89,5.9,236
20161201|2016-06-13 05:30,13,5.9,5.91,5.9,5.91,110
20161201|2016-06-13 06:00,13,5.91,5.91,5.91,5.91,3
20161201|2016-06-13 06:30,13,5.91,5.91,5.89,5.89,377
20161201|2016-06-13 07:00,13,5.88,5.88,5.88,5.88,114
20161201|2016-06-13 07:30,13,5.87,5.87,5.84,5.85,542
20161201|2016-06-13 08:00,13,5.85,5.88,5.85,5.87,280
20161201|2016-06-13 08:30,13,5.88,5.89,5.87,5.89,180
20161201|2016-06-13 09:00,13,5.9,5.91,5.88,5.9,505
20161201|2016-06-13 09:30,13,5.89,5.92,5.89,5.92,461
20161201|2016-06-13 10:00,13,5.91,5.93,5.86,5.89,685
20161201|2016-06-13 10:30,13,5.89,5.9,5.86,5.86,400
20161201|2016-06-14 01:00,14,5.86,5.86,5.8,5.82,389
20161201|2016-06-14 01:30,14,5.83,5.85,5.77,5.77,779
20161201|2016-06-14 02:00,14,5.77,5.78,5.75,5.77,1470
20161201|2016-06-14 02:30,14,5.76,5.78,5.76,5.76,456
20161201|2016-06-14 03:00,14,5.78,5.79,5.75,5.76,390
20161201|2016-06-14 03:30,14,5.76,5.77,5.75,5.77,325
20161201|2016-06-14 04:00,14,5.78,5.81,5.78,5.8,493
20161201|2016-06-14 04:30,14,5.79,5.82,5.79,5.8,423
20161201|2016-06-14 05:00,14,5.79,5.79,5.77,5.78,318
20161201|2016-06-14 05:30,14,5.77,5.77,5.76,5.77,189
20161201|2016-06-14 06:00,14,5.78,5.78,5.77,5.77,35
20161201|2016-06-14 06:30,14,5.78,5.78,5.74,5.74,1347
20161201|2016-06-14 07:00,14,5.74,5.76,5.74,5.75,318
20161201|2016-06-14 07:30,14,5.75,5.79,5.75,5.78,414
20161201|2016-06-14 08:00,14,5.78,5.84,5.77,5.82,602
20161201|2016-06-14 08:30,14,5.83,5.85,5.79,5.79,353
20161201|2016-06-14 09:00,14,5.8,5.82,5.78,5.8,502
20161201|2016-06-14 09:30,14,5.81,5.82,5.79,5.82,292
20161201|2016-06-14 10:00,14,5.81,5.89,5.81,5.88,960
20161201|2016-06-14 10:30,14,5.89,5.9,5.85,5.87,387
20161201|2016-06-15 01:00,15,5.87,5.91,5.84,5.9,290
20161201|2016-06-15 01:30,15,5.88,5.94,5.86,5.89,826
20161201|2016-06-15 02:00,15,5.9,5.91,5.87,5.89,706
20161201|2016-06-15 02:30,15,5.89,5.91,5.87,5.9,515
20161201|2016-06-15 03:00,15,5.9,5.95,5.9,5.93,1159
20161201|2016-06-15 03:30,15,5.92,5.92,5.87,5.87,1286
20161201|2016-06-15 04:00,15,5.87,5.9,5.85,5.88,397
20161201|2016-06-15 04:30,15,5.88,5.92,5.88,5.9,831
20161201|2016-06-15 05:00,15,5.92,5.92,5.88,5.89,209
20161201|2016-06-15 05:30,15,5.9,5.9,5.89,5.9,5
20161201|2016-06-15 06:00,15,5.91,5.91,5.9,5.9,53
20161201|2016-06-15 06:30,15,5.91,5.93,5.9,5.9,420
20161201|2016-06-15 07:00,15,5.91,5.91,5.9,5.9,327
20161201|2016-06-15 07:30,15,5.89,5.9,5.88,5.88,235
20161201|2016-06-15 08:00,15,5.88,5.88,5.84,5.87,512
20161201|2016-06-15 08:30,15,5.87,5.87,5.85,5.86,259
20161201|2016-06-15 09:00,15,5.87,5.87,5.87,5.87,110
20161201|2016-06-15 09:30,15,5.88,5.9,5.88,5.9,430
20161201|2016-06-15 10:00,15,5.91,5.93,5.91,5.92,760
20161201|2016-06-15 10:30,15,5.91,5.93,5.9,5.93,509
20161201|2016-06-16 01:00,16,5.87,5.87,5.83,5.84,200
20161201|2016-06-16 01:30,16,5.84,5.86,5.82,5.82,143
20161201|2016-06-16 02:00,16,5.84,5.85,5.82,5.83,486
20161201|2016-06-16 02:30,16,5.83,5.84,5.82,5.82,371
20161201|2016-06-16 03:00,16,5.83,5.84,5.82,5.84,239
20161201|2016-06-16 03:30,16,5.84,5.85,5.83,5.84,854
20161201|2016-06-16 04:00,16,5.83,5.85,5.83,5.83,728
20161201|2016-06-16 04:30,16,5.84,5.85,5.84,5.85,319
20161201|2016-06-16 05:00,16,5.86,5.86,5.84,5.86,283
20161201|2016-06-16 05:30,16,5.86,5.87,5.85,5.86,224
20161201|2016-06-16 06:00,16,5.87,5.87,5.85,5.87,142
20161201|2016-06-16 06:30,16,5.87,5.88,5.85,5.85,74
20161201|2016-06-16 07:00,16,5.84,5.85,5.84,5.84,921
20161201|2016-06-16 07:30,16,5.84,5.84,5.83,5.84,412
20161201|2016-06-16 08:00,16,5.84,5.85,5.83,5.85,242
20161201|2016-06-16 08:30,16,5.84,5.85,5.8,5.81,604
20161201|2016-06-16 09:00,16,5.8,5.8,5.78,5.8,917
20161201|2016-06-16 09:30,16,5.8,5.8,5.77,5.79,683
20161201|2016-06-16 10:00,16,5.8,5.8,5.77,5.8,730
20161201|2016-06-16 10:30,16,5.78,5.78,5.7,5.72,3232
20161201|2016-06-17 01:00,17,5.73,5.77,5.72,5.72,360
20161201|2016-06-17 01:30,17,5.72,5.73,5.7,5.7,307
20161201|2016-06-17 02:00,17,5.7,5.74,5.66,5.73,1805
20161201|2016-06-17 02:30,17,5.72,5.76,5.71,5.74,1017
20161201|2016-06-17 03:00,17,5.74,5.74,5.72,5.72,460
20161201|2016-06-17 03:30,17,5.72,5.74,5.72,5.73,542
20161201|2016-06-17 04:00,17,5.75,5.75,5.69,5.7,1979
20161201|2016-06-17 04:30,17,5.7,5.72,5.68,5.71,322
20161201|2016-06-17 05:00,17,5.71,5.72,5.71,5.71,134
20161201|2016-06-17 05:30,17,5.71,5.74,5.71,5.74,281
20161201|2016-06-17 06:00,17,5.73,5.74,5.7,5.7,863
20161201|2016-06-17 06:30,17,5.7,5.72,5.7,5.71,137
20161201|2016-06-17 07:00,17,5.71,5.72,5.7,5.7,401
20161201|2016-06-17 07:30,17,5.7,5.71,5.66,5.66,824
20161201|2016-06-17 08:00,17,5.66,5.68,5.66,5.68,453
20161201|2016-06-17 08:30,17,5.67,5.68,5.67,5.67,179
20161201|2016-06-17 09:00,17,5.68,5.69,5.68,5.68,171
20161201|2016-06-17 09:30,17,5.68,5.72,5.68,5.72,237
20161201|2016-06-17 10:00,17,5.72,5.72,5.65,5.68,1705
20161201|2016-06-17 10:30,17,5.67,5.68,5.65,5.67,887
20161201|2016-06-20 01:00,20,5.68,5.72,5.68,5.71,169
20161201|2016-06-20 01:30,20,5.71,5.72,5.68,5.7,284
20161201|2016-06-20 02:00,20,5.71,5.82,5.71,5.79,1440
20161201|2016-06-20 02:30,20,5.79,5.82,5.75,5.75,466
20161201|2016-06-20 03:00,20,5.76,5.85,5.76,5.83,1207
20161201|2016-06-20 03:30,20,5.82,5.82,5.79,5.81,332
20161201|2016-06-20 04:00,20,5.82,5.82,5.78,5.82,611
20161201|2016-06-20 04:30,20,5.82,5.82,5.78,5.79,383
20161201|2016-06-20 05:00,20,5.78,5.81,5.78,5.8,75
20161201|2016-06-20 05:30,20,5.8,5.82,5.8,5.81,389
20161201|2016-06-20 06:00,20,5.81,5.83,5.8,5.83,624
20161201|2016-06-20 06:30,20,5.83,5.83,5.82,5.82,161
20161201|2016-06-20 07:00,20,5.83,5.95,5.83,5.88,2836
20161201|2016-06-20 07:30,20,5.88,5.89,5.83,5.84,759
20161201|2016-06-20 08:00,20,5.85,5.88,5.83,5.84,327
20161201|2016-06-20 08:30,20,5.83,5.84,5.77,5.8,832
20161201|2016-06-20 09:00,20,5.78,5.81,5.78,5.81,160
20161201|2016-06-20 09:30,20,5.79,5.84,5.79,5.84,144
20161201|2016-06-20 10:00,20,5.84,5.93,5.84,5.93,1015
20161201|2016-06-20 10:30,20,5.91,5.91,5.85,5.87,560
20161201|2016-06-21 01:00,21,5.87,5.87,5.82,5.82,59
20161201|2016-06-21 01:30,21,5.82,5.83,5.81,5.82,85
20161201|2016-06-21 02:00,21,5.82,5.83,5.8,5.8,211
20161201|2016-06-21 02:30,21,5.8,5.83,5.8,5.82,243
20161201|2016-06-21 03:00,21,5.82,5.82,5.77,5.78,599
20161201|2016-06-21 03:30,21,5.77,5.78,5.71,5.72,1688
20161201|2016-06-21 04:00,21,5.73,5.73,5.71,5.73,1197
20161201|2016-06-21 04:30,21,5.73,5.73,5.69,5.7,433
20161201|2016-06-21 05:00,21,5.69,5.72,5.67,5.67,770
20161201|2016-06-21 05:30,21,5.69,5.69,5.68,5.68,82
20161201|2016-06-21 06:00,21,5.67,5.67,5.53,5.56,4183
20161201|2016-06-21 06:30,21,5.56,5.57,5.53,5.54,1747
20161201|2016-06-21 07:00,21,5.55,5.62,5.54,5.56,955
20161201|2016-06-21 07:30,21,5.57,5.57,5.53,5.56,1417
20161201|2016-06-21 08:00,21,5.54,5.62,5.54,5.61,244
20161201|2016-06-21 08:30,21,5.61,5.61,5.58,5.6,366
20161201|2016-06-21 09:00,21,5.59,5.59,5.56,5.56,197
20161201|2016-06-21 09:30,21,5.58,5.58,5.55,5.57,291
20161201|2016-06-21 10:00,21,5.57,5.63,5.57,5.57,365
20161201|2016-06-21 10:30,21,5.56,5.58,5.54,5.54,698
20161201|2016-06-22 01:00,22,5.58,5.64,5.58,5.63,1010
20161201|2016-06-22 01:30,22,5.63,5.65,5.62,5.65,602
20161201|2016-06-22 02:00,22,5.65,5.66,5.62,5.62,348
20161201|2016-06-22 02:30,22,5.62,5.62,5.59,5.6,316
20161201|2016-06-22 03:00,22,5.59,5.61,5.56,5.59,430
20161201|2016-06-22 03:30,22,5.59,5.59,5.54,5.54,1368
20161201|2016-06-22 04:00,22,5.55,5.6,5.55,5.6,984
20161201|2016-06-22 04:30,22,5.6,5.63,5.6,5.63,607
20161201|2016-06-22 05:00,22,5.63,5.63,5.57,5.6,466
20161201|2016-06-22 05:30,22,5.58,5.6,5.58,5.58,98
20161201|2016-06-22 06:00,22,5.58,5.6,5.57,5.59,182
20161201|2016-06-22 06:30,22,5.59,5.59,5.55,5.56,304
20161201|2016-06-22 07:00,22,5.57,5.59,5.57,5.59,133
20161201|2016-06-22 07:30,22,5.59,5.6,5.58,5.58,509
20161201|2016-06-22 08:00,22,5.58,5.61,5.58,5.59,276
20161201|2016-06-22 08:30,22,5.58,5.58,5.52,5.54,962
20161201|2016-06-22 09:00,22,5.54,5.54,5.52,5.54,55
20161201|2016-06-22 09:30,22,5.54,5.55,5.5,5.55,895
20161201|2016-06-22 10:00,22,5.55,5.6,5.53,5.6,198
20161201|2016-06-22 10:30,22,5.58,5.72,5.55,5.72,938
20161201|2016-06-23 01:00,23,5.74,5.75,5.69,5.7,100
20161201|2016-06-23 01:30,23,5.7,5.77,5.7,5.71,468
20161201|2016-06-23 02:00,23,5.73,5.74,5.67,5.68,358
20161201|2016-06-23 02:30,23,5.68,5.68,5.62,5.63,507
20161201|2016-06-23 03:00,23,5.62,5.62,5.57,5.58,439
20161201|2016-06-23 03:30,23,5.59,5.62,5.56,5.58,591
20161201|2016-06-23 04:00,23,5.58,5.66,5.58,5.66,948
20161201|2016-06-23 04:30,23,5.65,5.68,5.65,5.68,252
20161201|2016-06-23 05:00,23,5.68,5.7,5.68,5.69,369
20161201|2016-06-23 05:30,23,5.7,5.7,5.67,5.67,325
20161201|2016-06-23 06:00,23,5.68,5.69,5.67,5.67,4
20161201|2016-06-23 06:30,23,5.68,5.7,5.68,5.7,275
20161201|2016-06-23 07:00,23,5.7,5.72,5.69,5.69,347
20161201|2016-06-23 07:30,23,5.71,5.71,5.68,5.69,383
20161201|2016-06-23 08:00,23,5.69,5.7,5.66,5.69,303
20161201|2016-06-23 08:30,23,5.67,5.67,5.65,5.65,184
20161201|2016-06-23 09:00,23,5.66,5.68,5.65,5.65,166
20161201|2016-06-23 09:30,23,5.64,5.66,5.61,5.64,347
20161201|2016-06-23 10:00,23,5.63,5.65,5.6,5.65,607
20161201|2016-06-23 10:30,23,5.66,5.68,5.62,5.68,935
20161201|2016-06-24 01:00,24,5.24,5.24,4.69,4.95,7806
20161201|2016-06-24 01:30,24,4.95,4.97,4.93,4.93,1165
20161201|2016-06-24 02:00,24,4.93,4.95,4.85,4.9,974
20161201|2016-06-24 02:30,24,4.94,5.03,4.92,5,2008
20161201|2016-06-24 03:00,24,5,5.03,4.99,5.03,1734
20161201|2016-06-24 03:30,24,5.03,5.09,5.01,5.02,1515
20161201|2016-06-24 04:00,24,5.01,5.04,4.99,5,1006
20161201|2016-06-24 04:30,24,5.01,5.04,5,5.02,195
20161201|2016-06-24 05:00,24,5.03,5.03,5.01,5.01,370
20161201|2016-06-24 05:30,24,5.03,5.04,4.98,4.98,431
20161201|2016-06-24 06:00,24,4.98,5,4.87,4.9,1793
20161201|2016-06-24 06:30,24,4.89,4.93,4.87,4.89,916
20161201|2016-06-24 07:00,24,4.89,4.95,4.89,4.94,367
20161201|2016-06-24 07:30,24,4.94,5.03,4.94,4.97,983
20161201|2016-06-24 08:00,24,4.97,4.99,4.95,4.95,381
20161201|2016-06-24 08:30,24,4.95,5.03,4.93,5,914
20161201|2016-06-24 09:00,24,5.02,5.06,5.02,5.03,324
20161201|2016-06-24 09:30,24,5.04,5.05,5.03,5.04,273
20161201|2016-06-24 10:00,24,5.04,5.06,5.03,5.05,449
20161201|2016-06-24 10:30,24,5.04,5.04,4.95,4.98,836
20161201|2016-06-27 01:00,27,4.96,5.15,4.96,5,974
20161201|2016-06-27 01:30,27,5,5.07,5,5.04,256
20161201|2016-06-27 02:00,27,5.04,5.08,5.04,5.08,553
20161201|2016-06-27 02:30,27,5.07,5.08,5.05,5.07,280
20161201|2016-06-27 03:00,27,5.07,5.07,4.98,5,558
20161201|2016-06-27 03:30,27,4.99,4.99,4.87,4.9,1612
20161201|2016-06-27 04:00,27,4.91,4.91,4.82,4.84,1375
20161201|2016-06-27 04:30,27,4.85,4.87,4.85,4.87,346
20161201|2016-06-27 05:00,27,4.87,4.88,4.87,4.88,82
20161201|2016-06-27 05:30,27,4.88,4.88,4.83,4.84,535
20161201|2016-06-27 06:00,27,4.84,4.86,4.81,4.81,433
20161201|2016-06-27 06:30,27,4.81,4.83,4.77,4.8,766
20161201|2016-06-27 07:00,27,4.8,4.82,4.77,4.79,462
20161201|2016-06-27 07:30,27,4.79,4.81,4.78,4.78,263
20161201|2016-06-27 08:00,27,4.79,4.86,4.79,4.86,1164
20161201|2016-06-27 08:30,27,4.86,4.86,4.83,4.83,611
20161201|2016-06-27 09:00,27,4.85,4.85,4.82,4.82,236
20161201|2016-06-27 09:30,27,4.81,4.83,4.8,4.81,281
20161201|2016-06-27 10:00,27,4.81,4.82,4.78,4.78,316
20161201|2016-06-27 10:30,27,4.78,4.79,4.76,4.79,1214
20161201|2016-06-28 01:00,28,4.77,4.91,4.77,4.91,495
20161201|2016-06-28 01:30,28,4.91,4.93,4.86,4.88,458
20161201|2016-06-28 02:00,28,4.88,4.92,4.88,4.89,392
20161201|2016-06-28 02:30,28,4.89,4.93,4.88,4.88,651
20161201|2016-06-28 03:00,28,4.88,4.9,4.87,4.87,227
20161201|2016-06-28 03:30,28,4.87,4.88,4.83,4.84,704
20161201|2016-06-28 04:00,28,4.83,4.84,4.79,4.8,953
20161201|2016-06-28 04:30,28,4.8,4.81,4.78,4.81,951
20161201|2016-06-28 05:00,28,4.81,4.84,4.81,4.84,271
20161201|2016-06-28 05:30,28,4.83,4.85,4.82,4.84,313
20161201|2016-06-28 06:00,28,4.83,4.84,4.81,4.83,117
20161201|2016-06-28 06:30,28,4.82,4.83,4.81,4.83,151
20161201|2016-06-28 07:00,28,4.81,4.83,4.78,4.8,641
20161201|2016-06-28 07:30,28,4.8,4.81,4.78,4.81,322
20161201|2016-06-28 08:00,28,4.81,4.81,4.78,4.79,542
20161201|2016-06-28 08:30,28,4.78,4.8,4.78,4.79,754
20161201|2016-06-28 09:00,28,4.8,4.82,4.8,4.81,468
20161201|2016-06-28 09:30,28,4.81,4.81,4.72,4.72,1593
20161201|2016-06-28 10:00,28,4.72,4.74,4.68,4.69,1335
20161201|2016-06-28 10:30,28,4.69,4.71,4.67,4.69,737
20161201|2016-06-29 01:00,29,4.69,4.7,4.4,4.46,2279
20161201|2016-06-29 01:30,29,4.46,4.54,4.42,4.47,1067
20161201|2016-06-29 02:00,29,4.46,4.52,4.46,4.49,771
20161201|2016-06-29 02:30,29,4.49,4.52,4.49,4.5,508
20161201|2016-06-29 03:00,29,4.5,4.51,4.45,4.46,986
20161201|2016-06-29 03:30,29,4.46,4.48,4.45,4.46,673
20161201|2016-06-29 04:00,29,4.45,4.45,4.34,4.39,2325
20161201|2016-06-29 04:30,29,4.4,4.46,4.4,4.46,758
20161201|2016-06-29 05:00,29,4.46,4.53,4.46,4.52,597
20161201|2016-06-29 05:30,29,4.52,4.55,4.52,4.54,378
20161201|2016-06-29 06:00,29,4.54,4.55,4.51,4.51,177
20161201|2016-06-29 06:30,29,4.51,4.52,4.49,4.49,354
20161201|2016-06-29 07:00,29,4.49,4.5,4.48,4.49,175
20161201|2016-06-29 07:30,29,4.49,4.54,4.49,4.52,337
20161201|2016-06-29 08:00,29,4.52,4.54,4.51,4.52,177
20161201|2016-06-29 08:30,29,4.52,4.52,4.51,4.52,275
20161201|2016-06-29 09:00,29,4.54,4.59,4.54,4.58,693
20161201|2016-06-29 09:30,29,4.56,4.62,4.56,4.59,778
20161201|2016-06-29 10:00,29,4.58,4.59,4.57,4.58,109
20161201|2016-06-29 10:30,29,4.57,4.57,4.5,4.55,966
20161201|2016-06-30 01:00,30,4.52,4.61,4.5,4.61,200
20161201|2016-06-30 01:30,30,4.57,4.64,4.56,4.64,756
20161201|2016-06-30 02:00,30,4.61,4.65,4.56,4.56,630
20161201|2016-06-30 02:30,30,4.56,4.58,4.55,4.56,385
20161201|2016-06-30 03:00,30,4.57,4.57,4.52,4.52,427
20161201|2016-06-30 03:30,30,4.52,4.53,4.5,4.51,677
20161201|2016-06-30 04:00,30,4.51,4.54,4.51,4.52,353
20161201|2016-06-30 04:30,30,4.53,4.56,4.53,4.55,480
20161201|2016-06-30 05:00,30,4.54,4.55,4.54,4.54,122
20161201|2016-06-30 05:30,30,4.55,4.55,4.54,4.54,146
20161201|2016-06-30 06:00,30,4.54,4.55,4.54,4.54,167
20161201|2016-06-30 06:30,30,4.54,4.54,4.52,4.54,187
20161201|2016-06-30 07:00,30,4.54,4.54,4.52,4.53,282
20161201|2016-06-30 07:30,30,4.53,4.54,4.48,4.48,1737
20161201|2016-06-30 08:00,30,4.49,4.5,4.47,4.47,626
20161201|2016-06-30 08:30,30,4.47,4.48,4.46,4.46,259
20161201|2016-06-30 09:00,30,4.48,4.51,4.48,4.48,338
20161201|2016-06-30 09:30,30,4.48,4.52,4.47,4.51,308
20161201|2016-06-30 10:00,30,4.53,4.55,4.51,4.51,231
20161201|2016-06-30 10:30,30,4.5,4.51,4.46,4.46,546
20161201|2016-07-01 01:00,1,4.46,4.49,4.42,4.47,126
20161201|2016-07-01 01:30,1,4.47,4.5,4.47,4.49,122
20161201|2016-07-01 02:00,1,4.49,4.52,4.49,4.5,886
20161201|2016-07-01 02:30,1,4.51,4.53,4.51,4.51,557
20161201|2016-07-01 03:00,1,4.53,4.53,4.4,4.41,1052
20161201|2016-07-01 03:30,1,4.42,4.42,4.37,4.38,1262
20161201|2016-07-01 04:00,1,4.39,4.42,4.39,4.41,338
20161201|2016-07-01 04:30,1,4.41,4.45,4.4,4.44,792
20161201|2016-07-01 05:00,1,4.44,4.44,4.4,4.4,550
20161201|2016-07-01 05:30,1,4.41,4.41,4.28,4.4,2921
20161201|2016-07-01 06:00,1,4.39,4.44,4.37,4.43,520
20161201|2016-07-01 06:30,1,4.42,4.44,4.41,4.44,287
20161201|2016-07-01 07:00,1,4.43,4.44,4.42,4.43,574
20161201|2016-07-01 07:30,1,4.44,4.69,4.44,4.67,3906
20161201|2016-07-01 08:00,1,4.68,4.68,4.62,4.63,933
20161201|2016-07-01 08:30,1,4.63,4.64,4.6,4.6,273
20161201|2016-07-01 09:00,1,4.59,4.72,4.57,4.69,1280
20161201|2016-07-01 09:30,1,4.7,4.7,4.65,4.65,633
20161201|2016-07-01 10:00,1,4.66,4.7,4.6,4.63,1412
20161201|2016-07-01 10:30,1,4.62,4.64,4.61,4.63,553
20161201|2016-07-01 11:00,1,4.63,4.63,4.63,4.63,5
20161201|2016-07-04 01:00,4,4.64,4.68,4.61,4.67,160
20161201|2016-07-04 01:30,4,4.68,4.77,4.68,4.75,687
20161201|2016-07-04 02:00,4,4.76,4.8,4.74,4.75,1198
20161201|2016-07-04 02:30,4,4.75,4.76,4.72,4.76,325
20161201|2016-07-04 03:00,4,4.75,4.82,4.75,4.81,719
20161201|2016-07-04 03:30,4,4.81,4.81,4.75,4.77,1125
20161201|2016-07-04 04:00,4,4.77,4.86,4.77,4.81,1395
20161201|2016-07-04 04:30,4,4.82,4.84,4.82,4.84,162
20161201|2016-07-04 05:00,4,4.84,4.93,4.84,4.92,1043
20161201|2016-07-04 05:30,4,4.91,4.91,4.85,4.87,1118
20161201|2016-07-04 06:00,4,4.88,4.96,4.87,4.94,308
20161201|2016-07-04 06:30,4,4.94,4.97,4.88,4.88,890
20161201|2016-07-04 07:00,4,4.89,4.89,4.85,4.85,737
20161201|2016-07-04 07:30,4,4.86,4.9,4.86,4.89,472
20161201|2016-07-04 08:00,4,4.9,4.9,4.83,4.84,657
20161201|2016-07-04 08:30,4,4.83,4.85,4.82,4.84,294
20161201|2016-07-04 09:00,4,4.85,4.91,4.84,4.9,405
20161201|2016-07-04 09:30,4,4.91,5.05,4.91,4.96,1602
20161201|2016-07-04 10:00,4,4.98,5,4.97,4.99,562
20161201|2016-07-04 10:30,4,4.99,5,4.96,4.97,314
20161201|2016-07-05 01:00,5,4.94,4.94,4.84,4.84,424
20161201|2016-07-05 01:30,5,4.85,4.85,4.82,4.82,192
20161201|2016-07-05 02:00,5,4.84,4.89,4.84,4.89,373
20161201|2016-07-05 02:30,5,4.89,4.93,4.88,4.89,864
20161201|2016-07-05 03:00,5,4.88,4.88,4.8,4.85,1597
20161201|2016-07-05 03:30,5,4.85,4.85,4.83,4.84,669
20161201|2016-07-05 04:00,5,4.85,4.91,4.85,4.9,667
20161201|2016-07-05 04:30,5,4.91,4.92,4.9,4.92,199
20161201|2016-07-05 05:00,5,4.92,4.93,4.9,4.9,160
20161201|2016-07-05 05:30,5,4.91,4.95,4.91,4.93,270
20161201|2016-07-05 06:00,5,4.91,4.91,4.89,4.9,220
20161201|2016-07-05 06:30,5,4.89,4.89,4.87,4.89,219
20161201|2016-07-05 07:00,5,4.89,4.89,4.85,4.86,751
20161201|2016-07-05 07:30,5,4.86,4.88,4.85,4.87,249
20161201|2016-07-05 08:00,5,4.87,4.87,4.84,4.84,384
20161201|2016-07-05 08:30,5,4.85,4.88,4.72,4.72,1922
20161201|2016-07-05 09:00,5,4.73,4.77,4.73,4.73,371
20161201|2016-07-05 09:30,5,4.72,4.75,4.7,4.7,685
20161201|2016-07-05 10:00,5,4.69,4.75,4.69,4.74,342
20161201|2016-07-05 10:30,5,4.74,4.74,4.68,4.7,995
20161201|2016-07-06 01:00,6,4.67,4.76,4.67,4.75,261
20161201|2016-07-06 01:30,6,4.75,4.75,4.65,4.65,662
20161201|2016-07-06 02:00,6,4.64,4.64,4.52,4.62,1390
20161201|2016-07-06 02:30,6,4.6,4.6,4.58,4.58,269
20161201|2016-07-06 03:00,6,4.59,4.65,4.59,4.6,777
20161201|2016-07-06 03:30,6,4.59,4.59,4.52,4.53,1382
20161201|2016-07-06 04:00,6,4.52,4.55,4.46,4.47,1629
20161201|2016-07-06 04:30,6,4.48,4.54,4.48,4.54,132
20161201|2016-07-06 05:00,6,4.54,4.55,4.52,4.53,375
20161201|2016-07-06 05:30,6,4.52,4.53,4.5,4.5,456
20161201|2016-07-06 06:00,6,4.51,4.54,4.51,4.53,343
20161201|2016-07-06 06:30,6,4.53,4.55,4.53,4.55,504
20161201|2016-07-06 07:00,6,4.54,4.55,4.53,4.55,311
20161201|2016-07-06 07:30,6,4.55,4.56,4.53,4.55,125
20161201|2016-07-06 08:00,6,4.55,4.59,4.55,4.58,625
20161201|2016-07-06 08:30,6,4.57,4.61,4.56,4.59,256
20161201|2016-07-06 09:00,6,4.59,4.62,4.55,4.55,744
20161201|2016-07-06 09:30,6,4.55,4.59,4.52,4.55,555
20161201|2016-07-06 10:00,6,4.55,4.57,4.55,4.55,138
20161201|2016-07-06 10:30,6,4.56,4.6,4.56,4.59,675
20161201|2016-07-07 01:00,7,4.61,4.68,4.61,4.66,455
20161201|2016-07-07 01:30,7,4.66,4.7,4.63,4.64,907
20161201|2016-07-07 02:00,7,4.65,4.72,4.65,4.65,589
20161201|2016-07-07 02:30,7,4.66,4.69,4.65,4.69,446
20161201|2016-07-07 03:00,7,4.69,4.69,4.63,4.65,307
20161201|2016-07-07 03:30,7,4.66,4.7,4.66,4.69,723
20161201|2016-07-07 04:00,7,4.68,4.74,4.68,4.72,514
20161201|2016-07-07 04:30,7,4.72,4.73,4.7,4.73,453
20161201|2016-07-07 05:00,7,4.72,4.73,4.71,4.72,631
20161201|2016-07-07 05:30,7,4.72,4.72,4.7,4.71,287
20161201|2016-07-07 06:00,7,4.72,4.73,4.72,4.72,55
20161201|2016-07-07 06:30,7,4.71,4.71,4.63,4.64,1041
20161201|2016-07-07 07:00,7,4.64,4.64,4.61,4.61,290
20161201|2016-07-07 07:30,7,4.62,4.64,4.62,4.64,151
20161201|2016-07-07 08:00,7,4.65,4.71,4.65,4.67,1357
20161201|2016-07-07 08:30,7,4.68,4.69,4.68,4.69,271
20161201|2016-07-07 09:00,7,4.68,4.68,4.59,4.68,845
20161201|2016-07-07 09:30,7,4.68,4.68,4.64,4.66,275
20161201|2016-07-07 10:00,7,4.65,4.65,4.55,4.58,2207
20161201|2016-07-07 10:30,7,4.58,4.62,4.56,4.62,1056
20161201|2016-07-08 01:00,8,4.58,4.59,4.44,4.49,1095
20161201|2016-07-08 01:30,8,4.5,4.54,4.47,4.5,832
20161201|2016-07-08 02:00,8,4.51,4.53,4.51,4.52,92
20161201|2016-07-08 02:30,8,4.51,4.51,4.48,4.5,275
20161201|2016-07-08 03:00,8,4.52,4.57,4.52,4.52,667
20161201|2016-07-08 03:30,8,4.52,4.55,4.51,4.54,663
20161201|2016-07-08 04:00,8,4.54,4.56,4.45,4.47,1929
20161201|2016-07-08 04:30,8,4.47,4.52,4.47,4.5,583
20161201|2016-07-08 05:00,8,4.52,4.53,4.49,4.51,477
20161201|2016-07-08 05:30,8,4.51,4.51,4.51,4.51,40
20161201|2016-07-08 06:00,8,4.51,4.53,4.51,4.52,204
20161201|2016-07-08 06:30,8,4.52,4.53,4.52,4.53,40
20161201|2016-07-08 07:00,8,4.54,4.55,4.53,4.53,174
20161201|2016-07-08 07:30,8,4.54,4.57,4.5,4.54,1141
20161201|2016-07-08 08:00,8,4.56,4.57,4.56,4.56,252
20161201|2016-07-08 08:30,8,4.55,4.58,4.55,4.58,247
20161201|2016-07-08 09:00,8,4.56,4.56,4.51,4.53,223
20161201|2016-07-08 09:30,8,4.52,4.57,4.52,4.55,304
20161201|2016-07-08 10:00,8,4.55,4.56,4.53,4.56,209
20161201|2016-07-08 10:30,8,4.57,4.58,4.54,4.58,795
20161201|2016-07-11 01:00,11,4.59,4.59,4.51,4.54,90
20161201|2016-07-11 01:30,11,4.54,4.56,4.52,4.52,95
20161201|2016-07-11 02:00,11,4.53,4.54,4.47,4.48,741
20161201|2016-07-11 02:30,11,4.48,4.51,4.44,4.45,535
20161201|2016-07-11 03:00,11,4.44,4.48,4.41,4.46,713
20161201|2016-07-11 03:30,11,4.45,4.48,4.44,4.46,664
20161201|2016-07-11 04:00,11,4.46,4.52,4.46,4.49,198
20161201|2016-07-11 04:30,11,4.5,4.51,4.5,4.51,126
20161201|2016-07-11 05:00,11,4.5,4.52,4.46,4.47,609
20161201|2016-07-11 05:30,11,4.47,4.49,4.47,4.49,12
20161201|2016-07-11 06:00,11,4.5,4.52,4.5,4.52,174
20161201|2016-07-11 06:30,11,4.53,4.58,4.52,4.55,239
20161201|2016-07-11 07:00,11,4.54,4.62,4.54,4.59,431
20161201|2016-07-11 07:30,11,4.59,4.62,4.59,4.6,238
20161201|2016-07-11 08:00,11,4.6,4.62,4.6,4.6,133
20161201|2016-07-11 08:30,11,4.59,4.59,4.58,4.59,33
20161201|2016-07-11 09:00,11,4.59,4.59,4.54,4.54,336
20161201|2016-07-11 09:30,11,4.53,4.59,4.53,4.59,535
20161201|2016-07-11 10:00,11,4.59,4.59,4.47,4.47,1298
20161201|2016-07-11 10:30,11,4.46,4.48,4.42,4.44,1045
20161201|2016-07-12 01:00,12,4.4,4.45,4.36,4.38,970
20161201|2016-07-12 01:30,12,4.38,4.46,4.36,4.46,462
20161201|2016-07-12 02:00,12,4.47,4.51,4.46,4.51,771
20161201|2016-07-12 02:30,12,4.51,4.51,4.49,4.5,429
20161201|2016-07-12 03:00,12,4.5,4.57,4.5,4.56,641
20161201|2016-07-12 03:30,12,4.56,4.57,4.53,4.53,732
20161201|2016-07-12 04:00,12,4.54,4.58,4.54,4.58,569
20161201|2016-07-12 04:30,12,4.58,4.63,4.57,4.58,1437
20161201|2016-07-12 05:00,12,4.58,4.64,4.58,4.63,731
20161201|2016-07-12 05:30,12,4.62,4.66,4.62,4.65,515
20161201|2016-07-12 06:00,12,4.65,4.67,4.63,4.63,498
20161201|2016-07-12 06:30,12,4.64,4.66,4.63,4.64,304
20161201|2016-07-12 07:00,12,4.64,4.64,4.58,4.58,484
20161201|2016-07-12 07:30,12,4.58,4.58,4.53,4.56,1071
20161201|2016-07-12 08:00,12,4.58,4.6,4.58,4.6,416
20161201|2016-07-12 08:30,12,4.59,4.59,4.57,4.57,138
20161201|2016-07-12 09:00,12,4.58,4.58,4.53,4.54,652
20161201|2016-07-12 09:30,12,4.53,4.56,4.53,4.56,110
20161201|2016-07-12 10:00,12,4.56,4.6,4.56,4.6,365
20161201|2016-07-12 10:30,12,4.6,4.64,4.6,4.64,1496
20161201|2016-07-13 01:00,13,4.66,4.66,4.59,4.59,102
20161201|2016-07-13 01:30,13,4.59,4.6,4.56,4.6,248
20161201|2016-07-13 02:00,13,4.59,4.59,4.54,4.57,1025
20161201|2016-07-13 02:30,13,4.58,4.62,4.58,4.6,508
20161201|2016-07-13 03:00,13,4.6,4.6,4.57,4.57,318
20161201|2016-07-13 03:30,13,4.57,4.58,4.57,4.58,463
20161201|2016-07-13 04:00,13,4.59,4.68,4.59,4.67,1785
20161201|2016-07-13 04:30,13,4.67,4.78,4.67,4.77,3055
20161201|2016-07-13 05:00,13,4.78,4.79,4.76,4.78,228
20161201|2016-07-13 05:30,13,4.77,4.78,4.75,4.75,272
20161201|2016-07-13 06:00,13,4.74,4.75,4.74,4.75,3
20161201|2016-07-13 06:30,13,4.77,4.83,4.77,4.83,657
20161201|2016-07-13 07:00,13,4.83,4.86,4.81,4.85,653
20161201|2016-07-13 07:30,13,4.85,4.86,4.84,4.86,460
20161201|2016-07-13 08:00,13,4.85,4.85,4.79,4.81,488
20161201|2016-07-13 08:30,13,4.81,4.82,4.73,4.77,751
20161201|2016-07-13 09:00,13,4.77,4.81,4.77,4.81,316
20161201|2016-07-13 09:30,13,4.83,4.83,4.73,4.74,1369
20161201|2016-07-13 10:00,13,4.74,4.81,4.73,4.78,789
20161201|2016-07-13 10:30,13,4.79,4.79,4.76,4.79,536
20161201|2016-07-14 01:00,14,4.8,4.84,4.8,4.82,131
20161201|2016-07-14 01:30,14,4.84,4.85,4.83,4.83,351
20161201|2016-07-14 02:00,14,4.83,4.95,4.83,4.93,1894
20161201|2016-07-14 02:30,14,4.92,4.92,4.86,4.86,527
20161201|2016-07-14 03:00,14,4.86,4.89,4.86,4.89,128
20161201|2016-07-14 03:30,14,4.87,4.88,4.8,4.82,1110
20161201|2016-07-14 04:00,14,4.81,4.86,4.8,4.86,1222
20161201|2016-07-14 04:30,14,4.86,4.86,4.83,4.84,241
20161201|2016-07-14 05:00,14,4.84,4.85,4.77,4.8,651
20161201|2016-07-14 05:30,14,4.79,4.8,4.78,4.79,87
20161201|2016-07-14 06:00,14,4.79,4.83,4.78,4.83,764
20161201|2016-07-14 06:30,14,4.81,4.83,4.81,4.82,36
20161201|2016-07-14 07:00,14,4.83,4.83,4.81,4.81,130
20161201|2016-07-14 07:30,14,4.81,4.84,4.79,4.81,406
20161201|2016-07-14 08:00,14,4.82,4.82,4.76,4.78,443
20161201|2016-07-14 08:30,14,4.77,4.8,4.72,4.75,683
20161201|2016-07-14 09:00,14,4.76,4.76,4.72,4.75,248
20161201|2016-07-14 09:30,14,4.76,4.77,4.76,4.77,211
20161201|2016-07-14 10:00,14,4.77,4.8,4.77,4.79,277
20161201|2016-07-14 10:30,14,4.78,4.8,4.77,4.78,573
20161201|2016-07-15 01:00,15,4.78,4.81,4.7,4.73,121
20161201|2016-07-15 01:30,15,4.72,4.77,4.72,4.75,86
20161201|2016-07-15 02:00,15,4.76,4.76,4.63,4.67,1264
20161201|2016-07-15 02:30,15,4.66,4.71,4.66,4.69,523
20161201|2016-07-15 03:00,15,4.7,4.71,4.69,4.69,165
20161201|2016-07-15 03:30,15,4.69,4.69,4.66,4.67,535
20161201|2016-07-15 04:00,15,4.68,4.7,4.65,4.68,331
20161201|2016-07-15 04:30,15,4.69,4.7,4.69,4.7,211
20161201|2016-07-15 05:00,15,4.7,4.73,4.7,4.73,845
20161201|2016-07-15 05:30,15,4.74,4.75,4.73,4.73,321
20161201|2016-07-15 06:00,15,4.74,4.75,4.74,4.75,181
20161201|2016-07-15 06:30,15,4.75,4.78,4.75,4.78,903
20161201|2016-07-15 07:00,15,4.78,4.79,4.77,4.77,187
20161201|2016-07-15 07:30,15,4.78,4.79,4.78,4.78,197
20161201|2016-07-15 08:00,15,4.79,4.79,4.77,4.77,588
20161201|2016-07-15 08:30,15,4.78,4.78,4.77,4.78,62
20161201|2016-07-15 09:00,15,4.79,4.8,4.78,4.78,297
20161201|2016-07-15 09:30,15,4.77,4.85,4.77,4.85,1061
20161201|2016-07-15 10:00,15,4.85,4.91,4.85,4.88,1960
20161201|2016-07-15 10:30,15,4.88,4.98,4.87,4.98,1608
20161201|2016-07-18 01:00,18,4.98,5.08,4.9,5.08,1500
20161201|2016-07-18 01:30,18,5.06,5.06,4.93,4.95,804
20161201|2016-07-18 02:00,18,4.96,4.96,4.93,4.94,203
20161201|2016-07-18 02:30,18,4.94,5.03,4.9,5.03,1256
20161201|2016-07-18 03:00,18,5.03,5.03,4.97,4.97,476
20161201|2016-07-18 03:30,18,4.98,4.99,4.96,4.98,464
20161201|2016-07-18 04:00,18,4.98,5,4.88,4.91,2113
20161201|2016-07-18 04:30,18,4.91,4.95,4.9,4.95,1242
20161201|2016-07-18 05:00,18,4.95,4.96,4.93,4.94,110
20161201|2016-07-18 05:30,18,4.94,4.94,4.93,4.94,16
20161201|2016-07-18 06:00,18,4.94,4.95,4.91,4.91,145
20161201|2016-07-18 06:30,18,4.93,4.95,4.92,4.95,56
20161201|2016-07-18 07:00,18,4.95,4.95,4.88,4.9,736
20161201|2016-07-18 07:30,18,4.89,4.9,4.88,4.89,207
20161201|2016-07-18 08:00,18,4.9,4.9,4.83,4.84,645
20161201|2016-07-18 08:30,18,4.85,4.92,4.85,4.86,332
20161201|2016-07-18 09:00,18,4.87,4.87,4.84,4.86,201
20161201|2016-07-18 09:30,18,4.86,4.87,4.84,4.85,152
20161201|2016-07-18 10:00,18,4.85,4.86,4.84,4.85,414
20161201|2016-07-18 10:30,18,4.85,4.87,4.84,4.85,648
20161201|2016-07-19 01:00,19,4.86,4.86,4.86,4.86,5
20161201|2016-07-19 01:30,19,4.86,4.86,4.81,4.81,132
20161201|2016-07-19 02:00,19,4.81,4.87,4.81,4.84,211
20161201|2016-07-19 02:30,19,4.85,4.9,4.85,4.88,266
20161201|2016-07-19 03:00,19,4.86,4.86,4.84,4.84,240
20161201|2016-07-19 03:30,19,4.83,4.83,4.74,4.77,1812
20161201|2016-07-19 04:00,19,4.78,4.79,4.7,4.75,1150
20161201|2016-07-19 04:30,19,4.74,4.77,4.74,4.75,273
20161201|2016-07-19 05:00,19,4.75,4.78,4.74,4.78,229
20161201|2016-07-19 05:30,19,4.78,4.78,4.76,4.76,141
20161201|2016-07-19 06:00,19,4.76,4.76,4.76,4.76,365
20161201|2016-07-19 06:30,19,4.76,4.79,4.76,4.78,18
20161201|2016-07-19 07:00,19,4.77,4.79,4.77,4.77,153
20161201|2016-07-19 07:30,19,4.76,4.77,4.75,4.76,190
20161201|2016-07-19 08:00,19,4.75,4.75,4.71,4.73,264
20161201|2016-07-19 08:30,19,4.73,4.73,4.69,4.69,390
20161201|2016-07-19 09:00,19,4.69,4.72,4.69,4.72,351
20161201|2016-07-19 09:30,19,4.73,4.73,4.71,4.71,107
20161201|2016-07-19 10:00,19,4.72,4.73,4.7,4.7,109
20161201|2016-07-19 10:30,19,4.7,4.7,4.66,4.68,1695
20161201|2016-07-20 01:00,20,4.7,4.75,4.68,4.68,587
20161201|2016-07-20 01:30,20,4.69,4.72,4.66,4.66,282
20161201|2016-07-20 02:00,20,4.67,4.7,4.65,4.66,371
20161201|2016-07-20 02:30,20,4.66,4.7,4.65,4.69,222
20161201|2016-07-20 03:00,20,4.69,4.69,4.64,4.64,682
20161201|2016-07-20 03:30,20,4.63,4.64,4.58,4.62,1253
20161201|2016-07-20 04:00,20,4.62,4.68,4.62,4.65,764
20161201|2016-07-20 04:30,20,4.67,4.67,4.65,4.65,206
20161201|2016-07-20 05:00,20,4.65,4.65,4.64,4.64,78
20161201|2016-07-20 05:30,20,4.64,4.65,4.64,4.65,71
20161201|2016-07-20 06:00,20,4.63,4.65,4.62,4.64,319
20161201|2016-07-20 06:30,20,4.64,4.66,4.63,4.66,43
20161201|2016-07-20 07:00,20,4.66,4.67,4.65,4.65,59
20161201|2016-07-20 07:30,20,4.67,4.68,4.59,4.63,1163
20161201|2016-07-20 08:00,20,4.63,4.64,4.61,4.64,271
20161201|2016-07-20 08:30,20,4.64,4.65,4.62,4.63,158
20161201|2016-07-20 09:00,20,4.64,4.7,4.63,4.68,260
20161201|2016-07-20 09:30,20,4.68,4.71,4.68,4.69,487
20161201|2016-07-20 10:00,20,4.7,4.71,4.68,4.71,211
20161201|2016-07-20 10:30,20,4.71,4.71,4.66,4.68,944
20161201|2016-07-21 01:00,21,4.72,4.74,4.72,4.74,38
20161201|2016-07-21 01:30,21,4.73,4.73,4.72,4.72,8
20161201|2016-07-21 02:00,21,4.72,4.72,4.69,4.69,159
20161201|2016-07-21 02:30,21,4.69,4.73,4.68,4.73,459
20161201|2016-07-21 03:00,21,4.72,4.73,4.69,4.7,314
20161201|2016-07-21 03:30,21,4.69,4.72,4.67,4.71,1206
20161201|2016-07-21 04:00,21,4.72,4.75,4.72,4.73,531
20161201|2016-07-21 04:30,21,4.72,4.72,4.7,4.72,156
20161201|2016-07-21 05:00,21,4.73,4.74,4.73,4.74,56
20161201|2016-07-21 05:30,21,4.73,4.74,4.73,4.73,105
20161201|2016-07-21 06:00,21,4.73,4.73,4.72,4.72,103
20161201|2016-07-21 06:30,21,4.72,4.73,4.7,4.71,225
20161201|2016-07-21 07:00,21,4.7,4.71,4.69,4.69,89
20161201|2016-07-21 07:30,21,4.71,4.72,4.69,4.69,53
20161201|2016-07-21 08:00,21,4.7,4.7,4.68,4.7,281
20161201|2016-07-21 08:30,21,4.69,4.7,4.69,4.7,208
20161201|2016-07-21 09:00,21,4.71,4.72,4.7,4.7,152
20161201|2016-07-21 09:30,21,4.69,4.7,4.69,4.7,45
20161201|2016-07-21 10:00,21,4.7,4.71,4.68,4.68,239
20161201|2016-07-21 10:30,21,4.68,4.69,4.65,4.66,982
20161201|2016-07-22 01:00,22,4.67,4.68,4.63,4.64,167
20161201|2016-07-22 01:30,22,4.65,4.65,4.62,4.62,55
20161201|2016-07-22 02:00,22,4.62,4.62,4.58,4.59,613
20161201|2016-07-22 02:30,22,4.6,4.67,4.58,4.66,1182
20161201|2016-07-22 03:00,22,4.65,4.66,4.64,4.65,697
20161201|2016-07-22 03:30,22,4.65,4.65,4.63,4.63,589
20161201|2016-07-22 04:00,22,4.63,4.67,4.63,4.66,531
20161201|2016-07-22 04:30,22,4.66,4.66,4.65,4.65,68
20161201|2016-07-22 05:00,22,4.65,4.67,4.64,4.66,125
20161201|2016-07-22 05:30,22,4.66,4.68,4.65,4.68,419
20161201|2016-07-22 06:00,22,4.67,4.69,4.64,4.64,315
20161201|2016-07-22 06:30,22,4.66,4.66,4.63,4.65,101
20161201|2016-07-22 07:00,22,4.65,4.68,4.64,4.67,196
20161201|2016-07-22 07:30,22,4.67,4.67,4.63,4.63,702
20161201|2016-07-22 08:00,22,4.65,4.65,4.62,4.63,163
20161201|2016-07-22 08:30,22,4.63,4.63,4.6,4.6,348
20161201|2016-07-22 09:00,22,4.6,4.61,4.58,4.59,720
20161201|2016-07-22 09:30,22,4.59,4.59,4.56,4.59,356
20161201|2016-07-22 10:00,22,4.59,4.59,4.58,4.58,30
20161201|2016-07-22 10:30,22,4.58,4.58,4.54,4.56,1571
20161201|2016-07-25 01:00,25,4.54,4.62,4.54,4.58,216
20161201|2016-07-25 01:30,25,4.59,4.6,4.57,4.58,221
20161201|2016-07-25 02:00,25,4.58,4.6,4.58,4.59,181
20161201|2016-07-25 02:30,25,4.58,4.58,4.56,4.57,160
20161201|2016-07-25 03:00,25,4.57,4.6,4.56,4.57,269
20161201|2016-07-25 03:30,25,4.57,4.59,4.57,4.57,303
20161201|2016-07-25 04:00,25,4.58,4.59,4.56,4.58,189
20161201|2016-07-25 04:30,25,4.58,4.58,4.57,4.58,149
20161201|2016-07-25 05:00,25,4.59,4.6,4.58,4.58,100
20161201|2016-07-25 05:30,25,4.58,4.6,4.57,4.57,171
20161201|2016-07-25 06:00,25,4.59,4.6,4.57,4.58,250
20161201|2016-07-25 06:30,25,4.58,4.58,4.57,4.58,42
20161201|2016-07-25 07:00,25,4.57,4.57,4.54,4.55,281
20161201|2016-07-25 07:30,25,4.55,4.55,4.53,4.54,417
20161201|2016-07-25 08:00,25,4.55,4.57,4.53,4.54,326
20161201|2016-07-25 08:30,25,4.53,4.55,4.52,4.55,633
20161201|2016-07-25 09:00,25,4.55,4.55,4.52,4.53,227
20161201|2016-07-25 09:30,25,4.53,4.56,4.53,4.56,163
20161201|2016-07-25 10:00,25,4.55,4.56,4.53,4.56,175
20161201|2016-07-25 10:30,25,4.57,4.61,4.57,4.6,1062
20161201|2016-07-26 01:00,26,4.6,4.61,4.55,4.57,148
20161201|2016-07-26 01:30,26,4.58,4.62,4.58,4.61,131
20161201|2016-07-26 02:00,26,4.62,4.62,4.6,4.61,349
20161201|2016-07-26 02:30,26,4.61,4.61,4.55,4.55,604
20161201|2016-07-26 03:00,26,4.55,4.57,4.53,4.54,555
20161201|2016-07-26 03:30,26,4.53,4.57,4.53,4.56,416
20161201|2016-07-26 04:00,26,4.56,4.56,4.53,4.53,553
20161201|2016-07-26 04:30,26,4.54,4.55,4.52,4.52,518
20161201|2016-07-26 05:00,26,4.52,4.54,4.52,4.53,209
20161201|2016-07-26 05:30,26,4.53,4.54,4.52,4.52,63
20161201|2016-07-26 06:00,26,4.52,4.54,4.52,4.52,62
20161201|2016-07-26 06:30,26,4.52,4.52,4.52,4.52,14
20161201|2016-07-26 07:00,26,4.53,4.54,4.52,4.53,118
20161201|2016-07-26 07:30,26,4.53,4.54,4.52,4.53,48
20161201|2016-07-26 08:00,26,4.53,4.58,4.53,4.57,621
20161201|2016-07-26 08:30,26,4.56,4.57,4.55,4.55,113
20161201|2016-07-26 09:00,26,4.56,4.56,4.54,4.55,185
20161201|2016-07-26 09:30,26,4.54,4.55,4.53,4.55,159
20161201|2016-07-26 10:00,26,4.54,4.54,4.53,4.53,240
20161201|2016-07-26 10:30,26,4.54,4.55,4.51,4.51,250
20161201|2016-07-27 01:00,27,4.52,4.56,4.52,4.54,83
20161201|2016-07-27 01:30,27,4.54,4.56,4.48,4.48,1116
20161201|2016-07-27 02:00,27,4.48,4.54,4.48,4.53,586
20161201|2016-07-27 02:30,27,4.54,4.56,4.53,4.55,113
20161201|2016-07-27 03:00,27,4.54,4.54,4.51,4.51,154
20161201|2016-07-27 03:30,27,4.52,4.54,4.48,4.52,1359
20161201|2016-07-27 04:00,27,4.53,4.55,4.53,4.55,519
20161201|2016-07-27 04:30,27,4.55,4.55,4.54,4.54,38
20161201|2016-07-27 05:00,27,4.54,4.55,4.54,4.55,111
20161201|2016-07-27 05:30,27,4.54,4.55,4.54,4.55,31
20161201|2016-07-27 06:00,27,4.55,4.55,4.53,4.54,162
20161201|2016-07-27 06:30,27,4.53,4.55,4.53,4.55,176
20161201|2016-07-27 07:00,27,4.55,4.55,4.54,4.55,78
20161201|2016-07-27 07:30,27,4.54,4.54,4.52,4.53,63
20161201|2016-07-27 08:00,27,4.54,4.56,4.54,4.56,393
20161201|2016-07-27 08:30,27,4.54,4.56,4.54,4.54,158
20161201|2016-07-27 09:00,27,4.55,4.58,4.55,4.56,517
20161201|2016-07-27 09:30,27,4.55,4.55,4.53,4.54,247
20161201|2016-07-27 10:00,27,4.54,4.55,4.53,4.54,291
20161201|2016-07-27 10:30,27,4.55,4.57,4.52,4.54,231
20161201|2016-07-28 01:00,28,4.55,4.55,4.55,4.55,1
20161201|2016-07-28 01:30,28,4.56,4.59,4.55,4.57,356
20161201|2016-07-28 02:00,28,4.57,4.61,4.57,4.59,340
20161201|2016-07-28 02:30,28,4.6,4.61,4.58,4.6,513
20161201|2016-07-28 03:00,28,4.6,4.63,4.6,4.62,721
20161201|2016-07-28 03:30,28,4.64,4.65,4.6,4.62,933
20161201|2016-07-28 04:00,28,4.61,4.63,4.59,4.59,703
20161201|2016-07-28 04:30,28,4.59,4.6,4.58,4.59,190
20161201|2016-07-28 05:00,28,4.59,4.59,4.56,4.58,196
20161201|2016-07-28 05:30,28,4.59,4.6,4.59,4.6,74
20161201|2016-07-28 06:00,28,4.6,4.62,4.57,4.57,283
20161201|2016-07-28 06:30,28,4.58,4.61,4.58,4.61,321
20161201|2016-07-28 07:00,28,4.61,4.62,4.59,4.59,193
20161201|2016-07-28 07:30,28,4.6,4.6,4.57,4.57,199
20161201|2016-07-28 08:00,28,4.57,4.59,4.57,4.58,114
20161201|2016-07-28 08:30,28,4.56,4.57,4.55,4.57,335
20161201|2016-07-28 09:00,28,4.56,4.57,4.52,4.53,937
20161201|2016-07-28 09:30,28,4.54,4.56,4.52,4.53,569
20161201|2016-07-28 10:00,28,4.52,4.53,4.49,4.51,1199
20161201|2016-07-28 10:30,28,4.52,4.52,4.48,4.5,1037
20161201|2016-07-29 01:00,29,4.53,4.53,4.44,4.45,341
20161201|2016-07-29 01:30,29,4.46,4.47,4.41,4.41,817
20161201|2016-07-29 02:00,29,4.42,4.44,4.42,4.44,416
20161201|2016-07-29 02:30,29,4.44,4.47,4.43,4.44,281
20161201|2016-07-29 03:00,29,4.44,4.44,4.36,4.4,3140
20161201|2016-07-29 03:30,29,4.42,4.43,4.39,4.41,663
20161201|2016-07-29 04:00,29,4.41,4.43,4.39,4.41,469
20161201|2016-07-29 04:30,29,4.41,4.43,4.4,4.42,175
20161201|2016-07-29 05:00,29,4.42,4.43,4.41,4.42,33
20161201|2016-07-29 05:30,29,4.42,4.43,4.41,4.42,313
20161201|2016-07-29 06:00,29,4.42,4.43,4.41,4.41,137
20161201|2016-07-29 06:30,29,4.41,4.42,4.4,4.42,531
20161201|2016-07-29 07:00,29,4.41,4.44,4.41,4.42,220
20161201|2016-07-29 07:30,29,4.43,4.44,4.41,4.42,309
20161201|2016-07-29 08:00,29,4.43,4.45,4.42,4.45,308
20161201|2016-07-29 08:30,29,4.45,4.45,4.44,4.44,84
20161201|2016-07-29 09:00,29,4.44,4.45,4.44,4.45,238
20161201|2016-07-29 09:30,29,4.45,4.47,4.44,4.46,173
20161201|2016-07-29 10:00,29,4.46,4.47,4.4,4.44,360
20161201|2016-07-29 10:30,29,4.43,4.43,4.41,4.43,219
20161201|2016-08-01 01:00,1,4.47,4.48,4.42,4.48,17
20161201|2016-08-01 01:30,1,4.46,4.47,4.46,4.47,59
20161201|2016-08-01 02:00,1,4.47,4.49,4.45,4.46,348
20161201|2016-08-01 02:30,1,4.46,4.46,4.45,4.46,141
20161201|2016-08-01 03:00,1,4.45,4.45,4.43,4.44,229
20161201|2016-08-01 03:30,1,4.45,4.45,4.42,4.42,410
20161201|2016-08-01 04:00,1,4.42,4.44,4.41,4.42,416
20161201|2016-08-01 04:30,1,4.41,4.41,4.38,4.39,565
20161201|2016-08-01 05:00,1,4.4,4.41,4.39,4.41,60
20161201|2016-08-01 05:30,1,4.41,4.42,4.41,4.42,18
20161201|2016-08-01 06:00,1,4.42,4.42,4.41,4.42,46
20161201|2016-08-01 06:30,1,4.42,4.44,4.42,4.44,206
20161201|2016-08-01 07:00,1,4.44,4.45,4.43,4.44,108
20161201|2016-08-01 07:30,1,4.44,4.45,4.42,4.42,120
20161201|2016-08-01 08:00,1,4.42,4.43,4.39,4.41,219
20161201|2016-08-01 08:30,1,4.41,4.42,4.4,4.42,123
20161201|2016-08-01 09:00,1,4.41,4.42,4.4,4.41,296
20161201|2016-08-01 09:30,1,4.41,4.42,4.41,4.41,96
20161201|2016-08-01 10:00,1,4.42,4.42,4.4,4.4,171
20161201|2016-08-01 10:30,1,4.39,4.4,4.38,4.38,542
20161201|2016-08-02 01:00,2,4.42,4.42,4.35,4.36,239
20161201|2016-08-02 01:30,2,4.38,4.4,4.36,4.38,604
20161201|2016-08-02 02:00,2,4.39,4.39,4.36,4.36,306
20161201|2016-08-02 02:30,2,4.36,4.38,4.31,4.34,1133
20161201|2016-08-02 03:00,2,4.34,4.35,4.3,4.34,571
20161201|2016-08-02 03:30,2,4.34,4.35,4.33,4.33,225
20161201|2016-08-02 04:00,2,4.34,4.38,4.34,4.38,286
20161201|2016-08-02 04:30,2,4.38,4.39,4.36,4.36,142
20161201|2016-08-02 05:00,2,4.36,4.37,4.36,4.37,90
20161201|2016-08-02 05:30,2,4.37,4.4,4.37,4.4,201
20161201|2016-08-02 06:00,2,4.39,4.39,4.39,4.39,5
20161201|2016-08-02 06:30,2,4.39,4.39,4.39,4.39,16
20161201|2016-08-02 07:00,2,4.4,4.4,4.39,4.39,26
20161201|2016-08-02 07:30,2,4.39,4.41,4.39,4.4,157
20161201|2016-08-02 08:00,2,4.41,4.41,4.39,4.39,197
20161201|2016-08-02 08:30,2,4.4,4.41,4.4,4.41,83
20161201|2016-08-02 09:00,2,4.42,4.43,4.41,4.42,472
20161201|2016-08-02 09:30,2,4.42,4.43,4.4,4.42,210
20161201|2016-08-02 10:00,2,4.41,4.42,4.41,4.41,76
20161201|2016-08-02 10:30,2,4.41,4.43,4.4,4.43,692
20161201|2016-08-03 01:00,3,4.4,4.41,4.37,4.38,267
20161201|2016-08-03 01:30,3,4.38,4.4,4.38,4.4,133
20161201|2016-08-03 02:00,3,4.41,4.42,4.38,4.41,534
20161201|2016-08-03 02:30,3,4.41,4.45,4.41,4.43,83
20161201|2016-08-03 03:00,3,4.44,4.48,4.44,4.48,501
20161201|2016-08-03 03:30,3,4.48,4.49,4.47,4.49,370
20161201|2016-08-03 04:00,3,4.49,4.54,4.49,4.53,982
20161201|2016-08-03 04:30,3,4.53,4.54,4.53,4.54,245
20161201|2016-08-03 05:00,3,4.55,4.58,4.55,4.57,919
20161201|2016-08-03 05:30,3,4.56,4.57,4.54,4.56,344
20161201|2016-08-03 06:00,3,4.55,4.56,4.54,4.55,135
20161201|2016-08-03 06:30,3,4.56,4.59,4.56,4.57,114
20161201|2016-08-03 07:00,3,4.58,4.59,4.56,4.56,173
20161201|2016-08-03 07:30,3,4.55,4.56,4.54,4.54,200
20161201|2016-08-03 08:00,3,4.55,4.56,4.54,4.55,130
20161201|2016-08-03 08:30,3,4.54,4.56,4.54,4.54,137
20161201|2016-08-03 09:00,3,4.55,4.56,4.54,4.55,117
20161201|2016-08-03 09:30,3,4.55,4.59,4.54,4.59,510
20161201|2016-08-03 10:00,3,4.58,4.62,4.55,4.61,1220
20161201|2016-08-03 10:30,3,4.61,4.65,4.6,4.6,1291
20161201|2016-08-04 01:00,4,4.63,4.65,4.6,4.61,207
20161201|2016-08-04 01:30,4,4.61,4.61,4.59,4.59,110
20161201|2016-08-04 02:00,4,4.59,4.59,4.55,4.56,696
20161201|2016-08-04 02:30,4,4.56,4.58,4.55,4.57,564
20161201|2016-08-04 03:00,4,4.57,4.57,4.56,4.57,30
20161201|2016-08-04 03:30,4,4.57,4.59,4.56,4.57,637
20161201|2016-08-04 04:00,4,4.58,4.65,4.58,4.6,1351
20161201|2016-08-04 04:30,4,4.61,4.67,4.61,4.67,629
20161201|2016-08-04 05:00,4,4.66,4.67,4.66,4.66,130
20161201|2016-08-04 05:30,4,4.67,4.72,4.65,4.71,1096
20161201|2016-08-04 06:00,4,4.71,4.71,4.69,4.7,277
20161201|2016-08-04 06:30,4,4.7,4.7,4.68,4.69,341
20161201|2016-08-04 07:00,4,4.69,4.72,4.69,4.69,419
20161201|2016-08-04 07:30,4,4.69,4.71,4.69,4.71,109
20161201|2016-08-04 08:00,4,4.7,4.73,4.68,4.68,494
20161201|2016-08-04 08:30,4,4.69,4.73,4.69,4.71,565
20161201|2016-08-04 09:00,4,4.71,4.71,4.68,4.69,466
20161201|2016-08-04 09:30,4,4.72,4.72,4.67,4.69,553
20161201|2016-08-04 10:00,4,4.69,4.7,4.68,4.68,257
20161201|2016-08-04 10:30,4,4.68,4.7,4.68,4.7,460
20161201|2016-08-05 01:00,5,4.66,4.69,4.66,4.68,31
20161201|2016-08-05 01:30,5,4.68,4.68,4.66,4.66,18
20161201|2016-08-05 02:00,5,4.66,4.7,4.66,4.7,291
20161201|2016-08-05 02:30,5,4.7,4.72,4.7,4.71,159
20161201|2016-08-05 03:00,5,4.7,4.72,4.68,4.69,491
20161201|2016-08-05 03:30,5,4.67,4.7,4.67,4.69,491
20161201|2016-08-05 04:00,5,4.69,4.76,4.69,4.74,2232
20161201|2016-08-05 04:30,5,4.75,4.78,4.73,4.77,830
20161201|2016-08-05 05:00,5,4.77,4.78,4.77,4.78,454
20161201|2016-08-05 05:30,5,4.78,4.8,4.78,4.8,314
20161201|2016-08-05 06:00,5,4.8,4.83,4.78,4.82,533
20161201|2016-08-05 06:30,5,4.82,4.83,4.82,4.83,240
20161201|2016-08-05 07:00,5,4.83,4.85,4.82,4.82,294
20161201|2016-08-05 07:30,5,4.82,4.85,4.8,4.85,445
20161201|2016-08-05 08:00,5,4.84,4.84,4.8,4.8,399
20161201|2016-08-05 08:30,5,4.81,4.81,4.79,4.81,492
20161201|2016-08-05 09:00,5,4.81,4.81,4.78,4.78,256
20161201|2016-08-05 09:30,5,4.79,4.8,4.75,4.75,344
20161201|2016-08-05 10:00,5,4.77,4.77,4.7,4.7,351
20161201|2016-08-05 10:30,5,4.7,4.77,4.65,4.75,1141
20161201|2016-08-08 01:00,8,4.73,4.77,4.67,4.74,64
20161201|2016-08-08 01:30,8,4.75,4.75,4.74,4.74,6
20161201|2016-08-08 02:00,8,4.74,4.78,4.74,4.78,131
20161201|2016-08-08 02:30,8,4.78,4.79,4.77,4.77,288
20161201|2016-08-08 03:00,8,4.78,4.79,4.78,4.79,325
20161201|2016-08-08 03:30,8,4.78,4.82,4.78,4.81,335
20161201|2016-08-08 04:00,8,4.8,4.82,4.78,4.78,406
20161201|2016-08-08 04:30,8,4.79,4.79,4.79,4.79,205
20161201|2016-08-08 05:00,8,4.79,4.8,4.78,4.78,145
20161201|2016-08-08 05:30,8,4.78,4.83,4.78,4.83,218
20161201|2016-08-08 06:00,8,4.83,4.83,4.83,4.83,16
20161201|2016-08-08 06:30,8,4.83,4.83,4.81,4.83,183
20161201|2016-08-08 07:00,8,4.83,4.9,4.82,4.86,1023
20161201|2016-08-08 07:30,8,4.86,4.87,4.85,4.87,287
20161201|2016-08-08 08:00,8,4.87,4.87,4.85,4.85,258
20161201|2016-08-08 08:30,8,4.85,4.93,4.84,4.92,862
20161201|2016-08-08 09:00,8,4.93,4.93,4.88,4.9,514
20161201|2016-08-08 09:30,8,4.9,4.91,4.86,4.87,254
20161201|2016-08-08 10:00,8,4.87,4.92,4.87,4.91,699
20161201|2016-08-08 10:30,8,4.91,4.96,4.91,4.95,887
20161201|2016-08-09 01:00,9,4.92,4.97,4.88,4.93,230
20161201|2016-08-09 01:30,9,4.95,4.95,4.89,4.89,457
20161201|2016-08-09 02:00,9,4.89,4.9,4.86,4.87,1046
20161201|2016-08-09 02:30,9,4.88,4.89,4.86,4.89,471
20161201|2016-08-09 03:00,9,4.89,4.9,4.88,4.89,252
20161201|2016-08-09 03:30,9,4.89,4.91,4.89,4.91,454
20161201|2016-08-09 04:00,9,4.9,4.9,4.87,4.89,561
20161201|2016-08-09 04:30,9,4.88,4.88,4.87,4.87,146
20161201|2016-08-09 05:00,9,4.86,4.88,4.84,4.88,210
20161201|2016-08-09 05:30,9,4.88,4.91,4.88,4.9,351
20161201|2016-08-09 06:00,9,4.89,4.9,4.88,4.88,232
20161201|2016-08-09 06:30,9,4.88,4.89,4.88,4.89,118
20161201|2016-08-09 07:00,9,4.89,4.9,4.86,4.86,265
20161201|2016-08-09 07:30,9,4.87,4.88,4.82,4.84,866
20161201|2016-08-09 08:00,9,4.84,4.87,4.84,4.85,727
20161201|2016-08-09 08:30,9,4.85,4.85,4.82,4.83,352
20161201|2016-08-09 09:00,9,4.82,4.83,4.8,4.83,480
20161201|2016-08-09 09:30,9,4.83,4.83,4.81,4.81,266
20161201|2016-08-09 10:00,9,4.81,4.92,4.81,4.88,1228
20161201|2016-08-09 10:30,9,4.87,4.91,4.86,4.89,1600
20161201|2016-08-10 01:00,10,4.87,4.88,4.86,4.86,145
20161201|2016-08-10 01:30,10,4.86,4.86,4.8,4.81,341
20161201|2016-08-10 02:00,10,4.82,4.86,4.81,4.86,626
20161201|2016-08-10 02:30,10,4.86,4.86,4.82,4.84,436
20161201|2016-08-10 03:00,10,4.84,4.86,4.84,4.86,577
20161201|2016-08-10 03:30,10,4.86,4.86,4.82,4.82,481
20161201|2016-08-10 04:00,10,4.82,4.83,4.76,4.83,1846
20161201|2016-08-10 04:30,10,4.82,4.83,4.81,4.83,198
20161201|2016-08-10 05:00,10,4.83,4.85,4.83,4.85,113
20161201|2016-08-10 05:30,10,4.85,4.86,4.83,4.83,114
20161201|2016-08-10 06:00,10,4.84,4.84,4.84,4.84,4
20161201|2016-08-10 06:30,10,4.83,4.84,4.83,4.84,273
20161201|2016-08-10 07:00,10,4.83,4.83,4.81,4.82,188
20161201|2016-08-10 07:30,10,4.82,4.82,4.77,4.79,664
20161201|2016-08-10 08:00,10,4.8,4.82,4.8,4.8,360
20161201|2016-08-10 08:30,10,4.79,4.8,4.76,4.77,694
20161201|2016-08-10 09:00,10,4.77,4.81,4.77,4.8,351
20161201|2016-08-10 09:30,10,4.8,4.83,4.77,4.79,227
20161201|2016-08-10 10:00,10,4.79,4.8,4.76,4.77,318
20161201|2016-08-10 10:30,10,4.77,4.79,4.75,4.79,1369
20161201|2016-08-11 01:00,11,4.8,4.8,4.75,4.75,52
20161201|2016-08-11 01:30,11,4.76,4.79,4.76,4.79,28
20161201|2016-08-11 02:00,11,4.79,4.79,4.76,4.76,96
20161201|2016-08-11 02:30,11,4.77,4.77,4.72,4.75,559
20161201|2016-08-11 03:00,11,4.75,4.76,4.73,4.73,262
20161201|2016-08-11 03:30,11,4.73,4.77,4.72,4.76,789
20161201|2016-08-11 04:00,11,4.77,4.81,4.77,4.8,499
20161201|2016-08-11 04:30,11,4.79,4.79,4.76,4.77,84
20161201|2016-08-11 05:00,11,4.76,4.77,4.76,4.77,38
20161201|2016-08-11 05:30,11,4.77,4.78,4.76,4.78,127
20161201|2016-08-11 06:00,11,4.78,4.78,4.76,4.76,98
20161201|2016-08-11 06:30,11,4.76,4.76,4.75,4.75,318
20161201|2016-08-11 07:00,11,4.75,4.77,4.75,4.75,94
20161201|2016-08-11 07:30,11,4.76,4.76,4.75,4.75,58
20161201|2016-08-11 08:00,11,4.75,4.77,4.74,4.77,253
20161201|2016-08-11 08:30,11,4.75,4.77,4.74,4.77,260
20161201|2016-08-11 09:00,11,4.77,4.77,4.74,4.75,427
20161201|2016-08-11 09:30,11,4.76,4.8,4.75,4.79,491
20161201|2016-08-11 10:00,11,4.79,4.85,4.79,4.85,1062
20161201|2016-08-11 10:30,11,4.85,4.89,4.85,4.89,692
20161201|2016-08-12 01:00,12,4.88,4.88,4.88,4.88,10
20161201|2016-08-12 01:30,12,4.86,4.89,4.85,4.89,113
20161201|2016-08-12 02:00,12,4.9,4.92,4.9,4.9,413
20161201|2016-08-12 02:30,12,4.89,4.91,4.88,4.9,122
20161201|2016-08-12 03:00,12,4.88,4.9,4.88,4.9,79
20161201|2016-08-12 03:30,12,4.89,4.9,4.87,4.87,376
20161201|2016-08-12 04:00,12,4.87,4.9,4.87,4.88,292
20161201|2016-08-12 04:30,12,4.9,4.9,4.88,4.9,82
20161201|2016-08-12 05:00,12,4.88,4.89,4.85,4.86,364
20161201|2016-08-12 05:30,12,4.86,4.86,4.86,4.86,35
20161201|2016-08-12 06:00,12,4.86,4.86,4.85,4.86,48
20161201|2016-08-12 06:30,12,4.86,4.87,4.85,4.87,85
20161201|2016-08-12 07:00,12,4.86,4.87,4.86,4.87,120
20161201|2016-08-12 07:30,12,4.88,4.88,4.87,4.88,89
20161201|2016-08-12 08:00,12,4.88,4.9,4.87,4.9,143
20161201|2016-08-12 08:30,12,4.9,4.91,4.89,4.9,427
20161201|2016-08-12 09:00,12,4.9,4.91,4.89,4.9,201
20161201|2016-08-12 09:30,12,4.91,4.91,4.9,4.9,27
20161201|2016-08-12 10:00,12,4.91,4.93,4.89,4.89,571
20161201|2016-08-12 10:30,12,4.9,4.92,4.89,4.9,280
20161201|2016-08-15 01:00,15,4.91,4.92,4.89,4.91,81
20161201|2016-08-15 01:30,15,4.92,4.92,4.9,4.91,122
20161201|2016-08-15 02:00,15,4.9,4.91,4.9,4.91,86
20161201|2016-08-15 02:30,15,4.92,4.93,4.91,4.91,155
20161201|2016-08-15 03:00,15,4.9,4.9,4.88,4.9,152
20161201|2016-08-15 03:30,15,4.9,4.9,4.88,4.9,137
20161201|2016-08-15 04:00,15,4.88,4.9,4.88,4.88,131
20161201|2016-08-15 04:30,15,4.88,4.91,4.88,4.9,192
20161201|2016-08-15 05:00,15,4.9,4.9,4.88,4.89,146
20161201|2016-08-15 06:30,15,4.88,4.88,4.86,4.86,50
20161201|2016-08-15 07:00,15,4.86,4.87,4.86,4.87,180
20161201|2016-08-15 07:30,15,4.87,4.87,4.85,4.86,399
20161201|2016-08-15 08:00,15,4.86,4.86,4.85,4.85,661
20161201|2016-08-15 08:30,15,4.85,4.86,4.84,4.86,543
20161201|2016-08-15 09:00,15,4.85,4.85,4.81,4.83,343
20161201|2016-08-15 09:30,15,4.83,4.83,4.81,4.82,214
20161201|2016-08-15 10:00,15,4.81,4.82,4.75,4.78,1359
20161201|2016-08-15 10:30,15,4.78,4.83,4.78,4.81,974
20161201|2016-08-16 01:00,16,4.79,4.81,4.79,4.81,26
20161201|2016-08-16 01:30,16,4.8,4.8,4.79,4.8,35
20161201|2016-08-16 02:00,16,4.79,4.84,4.79,4.84,71
20161201|2016-08-16 02:30,16,4.83,4.84,4.81,4.84,133
20161201|2016-08-16 03:00,16,4.83,4.85,4.83,4.85,139
20161201|2016-08-16 03:30,16,4.84,4.85,4.8,4.84,375
20161201|2016-08-16 04:00,16,4.82,4.83,4.79,4.82,331
20161201|2016-08-16 04:30,16,4.82,4.82,4.82,4.82,27
20161201|2016-08-16 05:00,16,4.81,4.82,4.81,4.82,127
20161201|2016-08-16 05:30,16,4.82,4.83,4.8,4.81,88
20161201|2016-08-16 06:00,16,4.81,4.81,4.81,4.81,5
20161201|2016-08-16 06:30,16,4.81,4.82,4.81,4.81,75
20161201|2016-08-16 07:00,16,4.81,4.81,4.78,4.79,272
20161201|2016-08-16 07:30,16,4.79,4.79,4.78,4.79,97
20161201|2016-08-16 08:00,16,4.8,4.84,4.79,4.82,386
20161201|2016-08-16 08:30,16,4.81,4.83,4.8,4.83,203
20161201|2016-08-16 09:00,16,4.82,4.82,4.8,4.8,92
20161201|2016-08-16 09:30,16,4.79,4.8,4.73,4.73,1238
20161201|2016-08-16 10:00,16,4.73,4.73,4.69,4.7,1257
20161201|2016-08-16 10:30,16,4.7,4.72,4.69,4.7,327
20161201|2016-08-17 01:00,17,4.72,4.73,4.7,4.71,34
20161201|2016-08-17 01:30,17,4.72,4.73,4.71,4.73,17
20161201|2016-08-17 02:00,17,4.71,4.72,4.7,4.71,135
20161201|2016-08-17 02:30,17,4.7,4.71,4.68,4.69,411
20161201|2016-08-17 03:00,17,4.69,4.69,4.68,4.68,252
20161201|2016-08-17 03:30,17,4.69,4.69,4.65,4.68,694
20161201|2016-08-17 04:00,17,4.68,4.69,4.66,4.67,267
20161201|2016-08-17 04:30,17,4.68,4.68,4.67,4.68,95
20161201|2016-08-17 05:00,17,4.68,4.69,4.67,4.68,173
20161201|2016-08-17 05:30,17,4.68,4.69,4.66,4.67,174
20161201|2016-08-17 06:00,17,4.67,4.68,4.66,4.67,61
20161201|2016-08-17 06:30,17,4.67,4.68,4.66,4.68,201
20161201|2016-08-17 07:00,17,4.67,4.68,4.66,4.67,131
20161201|2016-08-17 07:30,17,4.68,4.7,4.66,4.69,273
20161201|2016-08-17 08:00,17,4.67,4.69,4.67,4.68,86
20161201|2016-08-17 08:30,17,4.68,4.68,4.67,4.67,303
20161201|2016-08-17 09:00,17,4.67,4.67,4.65,4.66,158
20161201|2016-08-17 09:30,17,4.66,4.66,4.57,4.58,786
20161201|2016-08-17 10:00,17,4.58,4.58,4.48,4.5,2992
20161201|2016-08-17 10:30,17,4.51,4.52,4.47,4.47,1032
20161201|2016-08-18 01:00,18,4.49,4.55,4.48,4.53,331
20161201|2016-08-18 01:30,18,4.52,4.53,4.46,4.48,579
20161201|2016-08-18 02:00,18,4.49,4.56,4.49,4.54,731
20161201|2016-08-18 02:30,18,4.53,4.55,4.5,4.55,574
20161201|2016-08-18 03:00,18,4.54,4.55,4.53,4.55,686
20161201|2016-08-18 03:30,18,4.56,4.56,4.54,4.56,169
20161201|2016-08-18 04:00,18,4.56,4.6,4.55,4.59,861
20161201|2016-08-18 04:30,18,4.59,4.59,4.58,4.59,67
20161201|2016-08-18 05:00,18,4.58,4.59,4.55,4.59,507
20161201|2016-08-18 05:30,18,4.59,4.59,4.57,4.57,56
20161201|2016-08-18 06:00,18,4.57,4.58,4.57,4.57,7
20161201|2016-08-18 06:30,18,4.57,4.59,4.57,4.58,189
20161201|2016-08-18 07:00,18,4.58,4.61,4.58,4.61,178
20161201|2016-08-18 07:30,18,4.61,4.63,4.6,4.63,254
20161201|2016-08-18 08:00,18,4.63,4.64,4.62,4.64,258
20161201|2016-08-18 08:30,18,4.63,4.66,4.63,4.64,330
20161201|2016-08-18 09:00,18,4.64,4.65,4.63,4.64,115
20161201|2016-08-18 09:30,18,4.63,4.64,4.63,4.64,125
20161201|2016-08-18 10:00,18,4.64,4.65,4.63,4.64,1285
20161201|2016-08-18 10:30,18,4.63,4.7,4.63,4.69,447
20161201|2016-08-19 01:00,19,4.69,4.73,4.69,4.72,96
20161201|2016-08-19 01:30,19,4.71,4.72,4.71,4.72,45
20161201|2016-08-19 02:00,19,4.71,4.71,4.69,4.69,216
20161201|2016-08-19 02:30,19,4.69,4.69,4.64,4.66,498
20161201|2016-08-19 03:00,19,4.66,4.68,4.65,4.67,198
20161201|2016-08-19 03:30,19,4.67,4.74,4.67,4.71,781
20161201|2016-08-19 04:00,19,4.72,4.78,4.72,4.77,890
20161201|2016-08-19 04:30,19,4.77,4.82,4.77,4.81,1359
20161201|2016-08-19 05:00,19,4.81,4.85,4.81,4.84,702
20161201|2016-08-19 05:30,19,4.83,4.84,4.79,4.8,335
20161201|2016-08-19 06:00,19,4.79,4.8,4.78,4.78,292
20161201|2016-08-19 06:30,19,4.79,4.8,4.78,4.78,219
20161201|2016-08-19 07:00,19,4.78,4.78,4.76,4.76,357
20161201|2016-08-19 07:30,19,4.76,4.77,4.75,4.75,245
20161201|2016-08-19 08:00,19,4.76,4.81,4.76,4.81,466
20161201|2016-08-19 08:30,19,4.8,4.81,4.77,4.78,466
20161201|2016-08-19 09:00,19,4.78,4.78,4.76,4.76,63
20161201|2016-08-19 09:30,19,4.75,4.75,4.74,4.75,405
20161201|2016-08-19 10:00,19,4.74,4.74,4.72,4.73,61
20161201|2016-08-19 10:30,19,4.73,4.78,4.73,4.78,172
20161201|2016-08-22 01:30,22,4.76,4.76,4.7,4.71,220
20161201|2016-08-22 02:00,22,4.71,4.76,4.71,4.76,54
20161201|2016-08-22 02:30,22,4.77,4.78,4.77,4.77,138
20161201|2016-08-22 03:00,22,4.78,4.78,4.77,4.77,91
20161201|2016-08-22 03:30,22,4.77,4.77,4.74,4.75,745
20161201|2016-08-22 04:00,22,4.75,4.78,4.75,4.76,579
20161201|2016-08-22 04:30,22,4.76,4.78,4.76,4.78,100
20161201|2016-08-22 05:00,22,4.79,4.79,4.78,4.79,59
20161201|2016-08-22 05:30,22,4.79,4.79,4.79,4.79,153
20161201|2016-08-22 06:00,22,4.78,4.78,4.76,4.77,174
20161201|2016-08-22 06:30,22,4.77,4.78,4.77,4.77,35
20161201|2016-08-22 07:00,22,4.77,4.78,4.77,4.78,31
20161201|2016-08-22 07:30,22,4.79,4.84,4.79,4.81,413
20161201|2016-08-22 08:00,22,4.81,4.88,4.81,4.88,1237
20161201|2016-08-22 08:30,22,4.88,4.88,4.86,4.87,127
20161201|2016-08-22 09:00,22,4.86,4.88,4.84,4.88,317
20161201|2016-08-22 09:30,22,4.87,4.87,4.85,4.85,116
20161201|2016-08-22 10:00,22,4.87,4.87,4.85,4.86,114
20161201|2016-08-22 10:30,22,4.86,4.91,4.84,4.91,569
20161201|2016-08-23 01:00,23,4.91,4.95,4.91,4.95,400
20161201|2016-08-23 01:30,23,4.94,4.95,4.91,4.92,431
20161201|2016-08-23 02:00,23,4.92,4.94,4.91,4.92,436
20161201|2016-08-23 02:30,23,4.93,4.94,4.9,4.91,591
20161201|2016-08-23 03:00,23,4.91,4.93,4.88,4.89,1199
20161201|2016-08-23 03:30,23,4.89,4.9,4.89,4.89,291
20161201|2016-08-23 04:00,23,4.9,4.9,4.89,4.89,90
20161201|2016-08-23 04:30,23,4.88,4.88,4.87,4.88,338
20161201|2016-08-23 05:00,23,4.88,4.88,4.88,4.88,50
20161201|2016-08-23 05:30,23,4.88,4.88,4.88,4.88,111
20161201|2016-08-23 06:00,23,4.88,4.88,4.88,4.88,58
20161201|2016-08-23 06:30,23,4.88,4.88,4.87,4.88,129
20161201|2016-08-23 07:00,23,4.87,4.87,4.81,4.83,412
20161201|2016-08-23 07:30,23,4.83,4.83,4.82,4.82,91
20161201|2016-08-23 08:00,23,4.83,4.84,4.81,4.82,406
20161201|2016-08-23 08:30,23,4.82,4.82,4.78,4.79,505
20161201|2016-08-23 09:00,23,4.79,4.79,4.75,4.77,525
20161201|2016-08-23 09:30,23,4.78,4.82,4.77,4.82,550
20161201|2016-08-23 10:00,23,4.82,4.84,4.75,4.77,609
20161201|2016-08-23 10:30,23,4.77,4.78,4.65,4.66,1266
20161201|2016-08-24 01:00,24,4.71,4.74,4.71,4.71,116
20161201|2016-08-24 01:30,24,4.7,4.74,4.69,4.69,243
20161201|2016-08-24 02:00,24,4.69,4.71,4.67,4.71,142
20161201|2016-08-24 02:30,24,4.71,4.72,4.71,4.72,94
20161201|2016-08-24 03:00,24,4.71,4.73,4.67,4.67,450
20161201|2016-08-24 03:30,24,4.67,4.68,4.65,4.66,635
20161201|2016-08-24 04:00,24,4.66,4.72,4.66,4.7,469
20161201|2016-08-24 04:30,24,4.71,4.72,4.71,4.72,118
20161201|2016-08-24 05:00,24,4.71,4.71,4.71,4.71,15
20161201|2016-08-24 05:30,24,4.72,4.73,4.72,4.73,19
20161201|2016-08-24 06:00,24,4.73,4.75,4.73,4.74,114
20161201|2016-08-24 06:30,24,4.75,4.75,4.71,4.71,194
20161201|2016-08-24 07:00,24,4.72,4.72,4.68,4.68,185
20161201|2016-08-24 07:30,24,4.68,4.69,4.66,4.69,318
20161201|2016-08-24 08:00,24,4.69,4.7,4.67,4.67,130
20161201|2016-08-24 08:30,24,4.67,4.7,4.66,4.69,133
20161201|2016-08-24 09:00,24,4.7,4.7,4.69,4.69,111
20161201|2016-08-24 09:30,24,4.68,4.68,4.63,4.65,699
20161201|2016-08-24 10:00,24,4.66,4.66,4.57,4.58,1171
20161201|2016-08-24 10:30,24,4.58,4.63,4.55,4.61,1156
20161201|2016-08-25 01:00,25,4.64,4.64,4.64,4.64,29
20161201|2016-08-25 01:30,25,4.63,4.63,4.62,4.63,48
20161201|2016-08-25 02:00,25,4.63,4.65,4.58,4.64,486
20161201|2016-08-25 02:30,25,4.64,4.65,4.64,4.64,21
20161201|2016-08-25 03:00,25,4.65,4.65,4.63,4.64,112
20161201|2016-08-25 03:30,25,4.65,4.66,4.65,4.66,63
20161201|2016-08-25 04:00,25,4.67,4.7,4.67,4.7,444
20161201|2016-08-25 04:30,25,4.69,4.69,4.69,4.69,45
20161201|2016-08-25 05:00,25,4.69,4.69,4.69,4.69,29
20161201|2016-08-25 05:30,25,4.69,4.69,4.68,4.68,109
20161201|2016-08-25 06:00,25,4.68,4.68,4.67,4.68,85
20161201|2016-08-25 06:30,25,4.68,4.68,4.67,4.67,193
20161201|2016-08-25 07:00,25,4.68,4.69,4.68,4.69,81
20161201|2016-08-25 07:30,25,4.69,4.7,4.68,4.68,124
20161201|2016-08-25 08:00,25,4.68,4.69,4.68,4.69,88
20161201|2016-08-25 08:30,25,4.68,4.72,4.68,4.72,214
20161201|2016-08-25 09:00,25,4.72,4.72,4.7,4.7,100
20161201|2016-08-25 09:30,25,4.69,4.73,4.69,4.73,453
20161201|2016-08-25 10:00,25,4.72,4.72,4.72,4.72,7
20161201|2016-08-25 10:30,25,4.73,4.73,4.7,4.72,230
20161201|2016-08-26 01:00,26,4.73,4.73,4.73,4.73,1
20161201|2016-08-26 01:30,26,4.71,4.71,4.71,4.71,1
20161201|2016-08-26 02:00,26,4.71,4.71,4.68,4.7,201
20161201|2016-08-26 02:30,26,4.7,4.7,4.67,4.69,78
20161201|2016-08-26 03:00,26,4.7,4.71,4.69,4.71,150
20161201|2016-08-26 03:30,26,4.71,4.71,4.69,4.7,169
20161201|2016-08-26 04:00,26,4.71,4.74,4.71,4.74,358
20161201|2016-08-26 04:30,26,4.74,4.74,4.73,4.74,73
20161201|2016-08-26 05:00,26,4.74,4.74,4.74,4.74,23
20161201|2016-08-26 05:30,26,4.73,4.73,4.72,4.72,32
20161201|2016-08-26 06:00,26,4.73,4.73,4.72,4.72,47
20161201|2016-08-26 06:30,26,4.72,4.74,4.71,4.73,234
20161201|2016-08-26 07:00,26,4.73,4.73,4.73,4.73,56
20161201|2016-08-26 07:30,26,4.72,4.74,4.71,4.72,218
20161201|2016-08-26 08:00,26,4.72,4.73,4.72,4.73,39
20161201|2016-08-26 08:30,26,4.72,4.74,4.71,4.73,71
20161201|2016-08-26 09:00,26,4.72,4.76,4.72,4.75,397
20161201|2016-08-26 09:30,26,4.74,4.74,4.73,4.73,28
20161201|2016-08-26 10:00,26,4.73,4.73,4.71,4.71,94
20161201|2016-08-26 10:30,26,4.71,4.72,4.69,4.72,391
20161201|2016-08-29 01:30,29,4.73,4.73,4.68,4.69,20
20161201|2016-08-29 02:00,29,4.68,4.69,4.67,4.68,71
20161201|2016-08-29 02:30,29,4.68,4.68,4.68,4.68,2
20161201|2016-08-29 03:00,29,4.68,4.68,4.67,4.68,22
20161201|2016-08-29 03:30,29,4.68,4.69,4.68,4.69,60
20161201|2016-08-29 04:00,29,4.69,4.72,4.69,4.72,157
20161201|2016-08-29 04:30,29,4.7,4.72,4.7,4.72,63
20161201|2016-08-29 05:00,29,4.72,4.72,4.68,4.68,109
20161201|2016-08-29 05:30,29,4.68,4.68,4.68,4.68,26
20161201|2016-08-29 06:00,29,4.68,4.68,4.68,4.68,8
20161201|2016-08-29 06:30,29,4.68,4.68,4.67,4.67,6
20161201|2016-08-29 07:00,29,4.67,4.68,4.67,4.67,187
20161201|2016-08-29 07:30,29,4.67,4.67,4.67,4.67,20
20161201|2016-08-29 08:00,29,4.67,4.67,4.66,4.67,115
20161201|2016-08-29 08:30,29,4.66,4.67,4.66,4.67,69
20161201|2016-08-29 09:00,29,4.68,4.68,4.67,4.67,4
20161201|2016-08-29 09:30,29,4.67,4.69,4.67,4.69,30
20161201|2016-08-29 10:00,29,4.68,4.68,4.68,4.68,7
20161201|2016-08-29 10:30,29,4.68,4.71,4.68,4.71,93
20161201|2016-08-30 01:30,30,4.73,4.73,4.7,4.7,6
20161201|2016-08-30 02:00,30,4.72,4.74,4.71,4.74,92
20161201|2016-08-30 02:30,30,4.74,4.76,4.73,4.75,149
20161201|2016-08-30 03:00,30,4.75,4.75,4.74,4.74,106
20161201|2016-08-30 03:30,30,4.74,4.74,4.74,4.74,7
20161201|2016-08-30 04:00,30,4.75,4.76,4.75,4.76,294
20161201|2016-08-30 04:30,30,4.76,4.78,4.76,4.76,446
20161201|2016-08-30 05:00,30,4.76,4.77,4.76,4.77,198
20161201|2016-08-30 05:30,30,4.77,4.77,4.7,4.72,464
20161201|2016-08-30 06:00,30,4.73,4.73,4.72,4.72,31
20161201|2016-08-30 06:30,30,4.73,4.73,4.72,4.72,47
20161201|2016-08-30 07:30,30,4.73,4.73,4.71,4.71,352
20161201|2016-08-30 08:00,30,4.71,4.72,4.71,4.72,87
20161201|2016-08-30 08:30,30,4.71,4.73,4.71,4.73,183
20161201|2016-08-30 09:00,30,4.72,4.72,4.63,4.63,1065
20161201|2016-08-30 09:30,30,4.62,4.63,4.59,4.62,822
20161201|2016-08-30 10:00,30,4.62,4.63,4.62,4.63,336
20161201|2016-08-30 10:30,30,4.62,4.62,4.53,4.53,1320
20161201|2016-08-31 01:00,31,4.57,4.62,4.57,4.62,194
20161201|2016-08-31 01:30,31,4.62,4.62,4.57,4.59,234
20161201|2016-08-31 02:00,31,4.58,4.6,4.57,4.59,418
20161201|2016-08-31 02:30,31,4.59,4.6,4.54,4.58,1155
20161201|2016-08-31 03:00,31,4.58,4.58,4.54,4.54,136
20161201|2016-08-31 03:30,31,4.54,4.54,4.53,4.54,177
20161201|2016-08-31 04:00,31,4.54,4.56,4.53,4.55,333
20161201|2016-08-31 04:30,31,4.57,4.57,4.51,4.51,401
20161201|2016-08-31 05:00,31,4.53,4.53,4.49,4.5,734
20161201|2016-08-31 05:30,31,4.5,4.52,4.49,4.5,179
20161201|2016-08-31 06:00,31,4.5,4.51,4.47,4.48,949
20161201|2016-08-31 06:30,31,4.48,4.5,4.48,4.48,76
20161201|2016-08-31 07:00,31,4.48,4.51,4.48,4.5,334
20161201|2016-08-31 07:30,31,4.51,4.52,4.48,4.49,212
20161201|2016-08-31 08:00,31,4.51,4.52,4.49,4.49,273
20161201|2016-08-31 08:30,31,4.49,4.49,4.44,4.46,1722
20161201|2016-08-31 09:00,31,4.47,4.47,4.42,4.45,787
20161201|2016-08-31 09:30,31,4.44,4.44,4.4,4.42,861
20161201|2016-08-31 10:00,31,4.41,4.43,4.4,4.41,374
20161201|2016-08-31 10:30,31,4.43,4.49,4.43,4.49,802
20161201|2016-09-01 01:00,1,4.47,4.48,4.47,4.48,13
20161201|2016-09-01 01:30,1,4.47,4.5,4.47,4.5,99
20161201|2016-09-01 02:00,1,4.5,4.53,4.48,4.48,245
20161201|2016-09-01 02:30,1,4.47,4.5,4.47,4.48,495
20161201|2016-09-01 03:00,1,4.48,4.48,4.45,4.46,466
20161201|2016-09-01 03:30,1,4.46,4.46,4.42,4.42,524
20161201|2016-09-01 04:00,1,4.43,4.45,4.4,4.45,296
20161201|2016-09-01 04:30,1,4.45,4.45,4.44,4.45,142
20161201|2016-09-01 05:00,1,4.45,4.46,4.45,4.46,91
20161201|2016-09-01 05:30,1,4.46,4.47,4.44,4.47,370
20161201|2016-09-01 06:00,1,4.47,4.47,4.46,4.47,71
20161201|2016-09-01 06:30,1,4.47,4.47,4.46,4.47,176
20161201|2016-09-01 07:00,1,4.46,4.46,4.44,4.44,260
20161201|2016-09-01 07:30,1,4.45,4.45,4.44,4.45,218
20161201|2016-09-01 08:00,1,4.44,4.44,4.42,4.42,393
20161201|2016-09-01 08:30,1,4.43,4.43,4.41,4.42,308
20161201|2016-09-01 09:00,1,4.43,4.43,4.4,4.4,621
20161201|2016-09-01 09:30,1,4.4,4.4,4.36,4.38,619
20161201|2016-09-01 10:00,1,4.38,4.38,4.36,4.37,243
20161201|2016-09-01 10:30,1,4.4,4.4,4.37,4.38,237
20161201|2016-09-02 01:00,2,4.41,4.41,4.36,4.38,74
20161201|2016-09-02 01:30,2,4.39,4.39,4.39,4.39,123
20161201|2016-09-02 02:00,2,4.38,4.38,4.34,4.35,769
20161201|2016-09-02 02:30,2,4.35,4.36,4.33,4.33,369
20161201|2016-09-02 03:00,2,4.33,4.35,4.33,4.34,126
20161201|2016-09-02 03:30,2,4.34,4.36,4.34,4.35,417
20161201|2016-09-02 04:00,2,4.36,4.38,4.09,4.11,4905
20161201|2016-09-02 04:30,2,4.1,4.14,4.04,4.04,2067
20161201|2016-09-02 05:00,2,4.04,4.13,3.89,4.05,3602
20161201|2016-09-02 05:30,2,4.07,4.14,4.06,4.13,417
20161201|2016-09-02 06:00,2,4.13,4.16,4.1,4.15,633
20161201|2016-09-02 06:30,2,4.15,4.17,4.06,4.08,520
20161201|2016-09-02 07:00,2,4.07,4.1,4.05,4.08,338
20161201|2016-09-02 07:30,2,4.06,4.13,4.05,4.11,439
20161201|2016-09-02 08:00,2,4.11,4.11,4.07,4.08,226
20161201|2016-09-02 08:30,2,4.08,4.09,4.05,4.09,212
20161201|2016-09-02 09:00,2,4.09,4.09,4.08,4.09,68
20161201|2016-09-02 09:30,2,4.09,4.09,4.06,4.07,170
20161201|2016-09-02 10:00,2,4.07,4.1,4.06,4.1,279
20161201|2016-09-02 10:30,2,4.1,4.1,4.08,4.09,501
20161201|2016-09-05 01:00,5,4.13,4.15,4.06,4.13,277
20161201|2016-09-05 01:30,5,4.14,4.14,4.05,4.07,223
20161201|2016-09-05 02:00,5,4.08,4.14,4.06,4.14,420
20161201|2016-09-05 02:30,5,4.13,4.13,4.1,4.1,267
20161201|2016-09-05 03:00,5,4.1,4.13,4.07,4.11,335
20161201|2016-09-05 03:30,5,4.11,4.11,4.06,4.09,445
20161201|2016-09-05 04:00,5,4.1,4.1,3.97,4.06,1817
20161201|2016-09-05 04:30,5,4.05,4.06,4.02,4.05,460
20161201|2016-09-05 05:00,5,4.05,4.06,4.01,4.03,225
20161201|2016-09-05 05:30,5,4.04,4.04,4.03,4.04,57
20161201|2016-09-05 06:00,5,4.04,4.06,4.03,4.06,64
20161201|2016-09-05 06:30,5,4.05,4.05,3.95,3.99,1083
20161201|2016-09-05 07:00,5,3.99,3.99,3.93,3.98,536
20161201|2016-09-05 07:30,5,3.97,4,3.97,3.99,227
20161201|2016-09-05 08:00,5,3.98,4,3.97,3.99,122
20161201|2016-09-05 08:30,5,3.97,3.97,3.95,3.95,239
20161201|2016-09-05 09:00,5,3.95,3.95,3.87,3.9,1162
20161201|2016-09-05 09:30,5,3.92,3.92,3.87,3.9,278
20161201|2016-09-05 10:00,5,3.89,3.95,3.89,3.94,157
20161201|2016-09-05 10:30,5,3.95,3.95,3.9,3.95,1015
20161201|2016-09-06 01:00,6,3.97,3.99,3.91,3.98,105
20161201|2016-09-06 01:30,6,3.97,4.01,3.95,3.96,269
20161201|2016-09-06 02:00,6,3.96,3.96,3.93,3.95,175
20161201|2016-09-06 02:30,6,3.95,3.96,3.94,3.94,148
20161201|2016-09-06 03:00,6,3.95,3.96,3.94,3.95,453
20161201|2016-09-06 03:30,6,3.94,3.96,3.9,3.91,691
20161201|2016-09-06 04:00,6,3.92,4.05,3.92,4.03,1889
20161201|2016-09-06 04:30,6,4.03,4.03,4.01,4.01,325
20161201|2016-09-06 05:00,6,4.02,4.03,4.02,4.03,110
20161201|2016-09-06 05:30,6,4.04,4.04,4.03,4.03,92
20161201|2016-09-06 06:00,6,4.03,4.04,4.02,4.02,201
20161201|2016-09-06 06:30,6,4.03,4.03,4.02,4.02,38
20161201|2016-09-06 07:00,6,4.02,4.03,4.02,4.02,142
20161201|2016-09-06 07:30,6,4.01,4.02,3.98,3.98,410
20161201|2016-09-06 08:00,6,3.99,4,3.97,3.99,320
20161201|2016-09-06 08:30,6,3.99,3.99,3.98,3.98,135
20161201|2016-09-06 09:00,6,3.99,4,3.97,4,308
20161201|2016-09-06 09:30,6,4.02,4.05,4.02,4.03,453
20161201|2016-09-06 10:00,6,4.04,4.07,4.02,4.07,318
20161201|2016-09-06 10:30,6,4.07,4.17,4.06,4.13,2081
20161201|2016-09-07 01:00,7,4.17,4.17,4.04,4.06,370
20161201|2016-09-07 01:30,7,4.05,4.08,4.04,4.04,489
20161201|2016-09-07 02:00,7,4.03,4.05,4.03,4.05,204
20161201|2016-09-07 02:30,7,4.04,4.04,4.02,4.03,224
20161201|2016-09-07 03:00,7,4.03,4.06,4.03,4.05,280
20161201|2016-09-07 03:30,7,4.05,4.05,4.02,4.03,301
20161201|2016-09-07 04:00,7,4.03,4.12,4.03,4.1,907
20161201|2016-09-07 04:30,7,4.1,4.1,4.07,4.08,107
20161201|2016-09-07 05:00,7,4.08,4.09,4.07,4.09,149
20161201|2016-09-07 05:30,7,4.09,4.09,4.08,4.09,123
20161201|2016-09-07 06:00,7,4.09,4.09,4.02,4.02,361
20161201|2016-09-07 06:30,7,4.01,4.01,3.96,3.96,1209
20161201|2016-09-07 07:00,7,3.98,3.99,3.98,3.99,339
20161201|2016-09-07 07:30,7,3.98,4.04,3.98,4.04,250
20161201|2016-09-07 08:00,7,4.03,4.03,3.99,4,333
20161201|2016-09-07 08:30,7,4,4,3.99,4,224
20161201|2016-09-07 09:00,7,3.99,4,3.98,3.98,507
20161201|2016-09-07 09:30,7,3.98,4,3.97,3.98,296
20161201|2016-09-07 10:00,7,3.98,3.98,3.95,3.97,798
20161201|2016-09-07 10:30,7,3.97,4.02,3.97,4.01,511
20161201|2016-09-08 01:00,8,4.04,4.04,3.98,4,162
20161201|2016-09-08 01:30,8,3.99,4,3.97,3.98,119
20161201|2016-09-08 02:00,8,3.98,4,3.97,3.97,181
20161201|2016-09-08 02:30,8,3.97,3.98,3.96,3.98,91
20161201|2016-09-08 03:00,8,4,4.04,4,4.04,313
20161201|2016-09-08 03:30,8,4.04,4.04,4.01,4.03,602
20161201|2016-09-08 04:00,8,4.03,4.04,4.02,4.04,862
20161201|2016-09-08 04:30,8,4.04,4.04,4.02,4.03,418
20161201|2016-09-08 05:00,8,4.03,4.03,4.02,4.03,43
20161201|2016-09-08 05:30,8,4.03,4.03,4.02,4.02,121
20161201|2016-09-08 06:00,8,4.01,4.04,4,4.04,155
20161201|2016-09-08 06:30,8,4.03,4.04,4.03,4.03,72
20161201|2016-09-08 07:00,8,4.02,4.04,4,4.02,113
20161201|2016-09-08 07:30,8,4.01,4.01,4,4,375
20161201|2016-09-08 08:00,8,4,4.01,4,4.01,342
20161201|2016-09-08 08:30,8,4.03,4.04,4.02,4.02,300
20161201|2016-09-08 09:00,8,4.02,4.03,4.01,4.02,248
20161201|2016-09-08 09:30,8,4.01,4.02,4,4.01,420
20161201|2016-09-08 10:00,8,4.02,4.05,4.02,4.03,1164
20161201|2016-09-08 10:30,8,4.03,4.08,4.03,4.07,1357
20161201|2016-09-09 01:00,9,4.08,4.09,4.06,4.06,164
20161201|2016-09-09 01:30,9,4.05,4.1,4.05,4.08,159
20161201|2016-09-09 02:00,9,4.07,4.08,4.07,4.08,113
20161201|2016-09-09 02:30,9,4.07,4.07,4.02,4.05,397
20161201|2016-09-09 03:00,9,4.06,4.08,4.06,4.08,503
20161201|2016-09-09 03:30,9,4.08,4.11,4.07,4.09,525
20161201|2016-09-09 04:00,9,4.09,4.13,4.08,4.12,763
20161201|2016-09-09 04:30,9,4.13,4.13,4.1,4.12,361
20161201|2016-09-09 05:00,9,4.13,4.15,4.12,4.14,653
20161201|2016-09-09 05:30,9,4.15,4.15,4.12,4.12,125
20161201|2016-09-09 06:30,9,4.12,4.13,4.1,4.11,108
20161201|2016-09-09 07:00,9,4.11,4.12,4.11,4.11,69
20161201|2016-09-09 07:30,9,4.11,4.11,4.1,4.11,158
20161201|2016-09-09 08:00,9,4.1,4.1,4.06,4.07,351
20161201|2016-09-09 08:30,9,4.06,4.08,4.06,4.08,317
20161201|2016-09-09 09:00,9,4.08,4.09,4.07,4.09,58
20161201|2016-09-09 09:30,9,4.09,4.1,4.07,4.08,132
20161201|2016-09-09 10:00,9,4.07,4.1,4.07,4.1,170
20161201|2016-09-09 10:30,9,4.1,4.1,4.07,4.08,455
20161201|2016-09-12 01:00,12,4.1,4.12,4.07,4.07,16
20161201|2016-09-12 01:30,12,4.07,4.07,4.06,4.07,10
20161201|2016-09-12 02:00,12,4.06,4.06,4.05,4.05,34
20161201|2016-09-12 02:30,12,4.04,4.04,3.99,4,814
20161201|2016-09-12 03:00,12,4,4,3.97,4,593
20161201|2016-09-12 03:30,12,4.01,4.02,3.98,4,386
20161201|2016-09-12 04:00,12,3.99,3.99,3.94,3.96,988
20161201|2016-09-12 04:30,12,3.95,3.98,3.95,3.96,302
20161201|2016-09-12 05:00,12,3.97,3.98,3.96,3.96,129
20161201|2016-09-12 05:30,12,3.97,3.98,3.97,3.98,90
20161201|2016-09-12 06:00,12,3.98,3.99,3.98,3.99,129
20161201|2016-09-12 06:30,12,3.99,3.99,3.98,3.99,229
20161201|2016-09-12 07:00,12,3.99,4.01,3.99,4,208
20161201|2016-09-12 07:30,12,4.01,4.01,4,4,42
20161201|2016-09-12 08:00,12,4,4.02,4,4.01,247
20161201|2016-09-12 08:30,12,4,4.05,4,4.05,374
20161201|2016-09-12 09:00,12,4.05,4.08,4.05,4.07,730
20161201|2016-09-12 09:30,12,4.07,4.07,4.06,4.06,178
20161201|2016-09-12 10:00,12,4.06,4.06,4.03,4.04,584
20161201|2016-09-12 10:30,12,4.04,4.05,4.02,4.03,460
20161201|2016-09-13 01:00,13,4.06,4.06,4.03,4.03,2
20161201|2016-09-13 01:30,13,4.03,4.05,4.02,4.05,56
20161201|2016-09-13 02:00,13,4.04,4.07,4.03,4.03,269
20161201|2016-09-13 02:30,13,4.04,4.05,4.02,4.05,108
20161201|2016-09-13 03:00,13,4.04,4.04,3.98,4.02,522
20161201|2016-09-13 03:30,13,4,4.02,3.99,3.99,407
20161201|2016-09-13 04:00,13,4,4.02,3.99,4.01,340
20161201|2016-09-13 04:30,13,4.02,4.02,4,4.01,197
20161201|2016-09-13 05:00,13,4.01,4.02,4.01,4.01,27
20161201|2016-09-13 05:30,13,4,4.02,4,4.02,35
20161201|2016-09-13 06:00,13,4.02,4.02,4.01,4.01,49
20161201|2016-09-13 06:30,13,4.01,4.02,4,4.02,99
20161201|2016-09-13 07:00,13,4.02,4.03,4.02,4.03,202
20161201|2016-09-13 07:30,13,4.03,4.04,4.02,4.03,364
20161201|2016-09-13 08:00,13,4.03,4.05,4.03,4.05,504
20161201|2016-09-13 08:30,13,4.05,4.07,4.05,4.07,249
20161201|2016-09-13 09:00,13,4.05,4.07,4.03,4.04,139
20161201|2016-09-13 09:30,13,4.04,4.06,4.04,4.06,184
20161201|2016-09-13 10:00,13,4.06,4.06,4.03,4.04,691
20161201|2016-09-13 10:30,13,4.05,4.05,4.02,4.02,374
20161201|2016-09-14 01:00,14,4.03,4.08,4.03,4.07,325
20161201|2016-09-14 01:30,14,4.07,4.08,4.06,4.06,173
20161201|2016-09-14 02:00,14,4.06,4.06,4.05,4.05,133
20161201|2016-09-14 02:30,14,4.04,4.05,4.04,4.05,38
20161201|2016-09-14 03:00,14,4.05,4.06,4.04,4.04,375
20161201|2016-09-14 03:30,14,4.04,4.05,4.03,4.03,457
20161201|2016-09-14 04:00,14,4.03,4.03,4.03,4.03,40
20161201|2016-09-14 04:30,14,4.04,4.05,4.03,4.04,101
20161201|2016-09-14 05:30,14,4.05,4.05,4.04,4.05,70
20161201|2016-09-14 06:00,14,4.04,4.04,4.03,4.03,199
20161201|2016-09-14 06:30,14,4.03,4.03,4.01,4.01,841
20161201|2016-09-14 07:00,14,4.01,4.02,3.98,3.99,845
20161201|2016-09-14 07:30,14,3.99,4.01,3.99,3.99,286
20161201|2016-09-14 08:00,14,3.98,3.99,3.97,3.97,548
20161201|2016-09-14 08:30,14,3.97,3.98,3.96,3.98,102
20161201|2016-09-14 09:00,14,3.98,3.99,3.97,3.99,136
20161201|2016-09-14 09:30,14,3.99,4.01,3.97,3.99,666
20161201|2016-09-14 10:00,14,3.99,3.99,3.97,3.98,408
20161201|2016-09-14 10:30,14,3.99,3.99,3.98,3.99,447
20161201|2016-09-15 01:00,15,4,4,3.99,3.99,2
20161201|2016-09-15 01:30,15,3.99,3.99,3.99,3.99,5
20161201|2016-09-15 02:00,15,3.98,3.98,3.97,3.98,231
20161201|2016-09-15 02:30,15,3.98,3.98,3.98,3.98,340
20161201|2016-09-15 03:00,15,3.98,3.98,3.95,3.95,453
20161201|2016-09-15 03:30,15,3.95,3.97,3.95,3.96,235
20161201|2016-09-15 04:00,15,3.97,3.99,3.96,3.98,317
20161201|2016-09-15 04:30,15,3.98,4.01,3.98,4,314
20161201|2016-09-15 05:00,15,4,4.02,4,4.02,200
20161201|2016-09-15 05:30,15,4.02,4.02,4,4.01,115
20161201|2016-09-15 06:00,15,4.02,4.03,4.01,4.03,100
20161201|2016-09-15 06:30,15,4.02,4.03,4.02,4.02,119
20161201|2016-09-15 07:00,15,4.03,4.03,4.02,4.02,294
20161201|2016-09-15 07:30,15,4.03,4.04,4.03,4.03,409
20161201|2016-09-15 08:00,15,4.04,4.05,4.04,4.05,56
20161201|2016-09-15 08:30,15,4.04,4.04,4.04,4.04,199
20161201|2016-09-15 09:00,15,4.04,4.04,4.03,4.04,254
20161201|2016-09-15 09:30,15,4.05,4.06,4.04,4.06,484
20161201|2016-09-15 10:00,15,4.06,4.11,4.06,4.11,1338
20161201|2016-09-15 10:30,15,4.11,4.16,4.11,4.16,1761
20161201|2016-09-16 01:00,16,4.13,4.19,4.13,4.18,160
20161201|2016-09-16 01:30,16,4.18,4.19,4.16,4.18,375
20161201|2016-09-16 02:00,16,4.18,4.18,4.14,4.18,209
20161201|2016-09-16 02:30,16,4.17,4.24,4.17,4.22,991
20161201|2016-09-16 03:00,16,4.22,4.24,4.21,4.21,378
20161201|2016-09-16 03:30,16,4.22,4.25,4.2,4.24,772
20161201|2016-09-16 04:00,16,4.25,4.28,4.24,4.24,765
20161201|2016-09-16 04:30,16,4.24,4.25,4.24,4.24,125
20161201|2016-09-16 05:00,16,4.24,4.24,4.2,4.2,522
20161201|2016-09-16 05:30,16,4.2,4.24,4.19,4.22,251
20161201|2016-09-16 06:00,16,4.23,4.27,4.22,4.25,341
20161201|2016-09-16 06:30,16,4.25,4.29,4.25,4.28,186
20161201|2016-09-16 07:00,16,4.26,4.44,4.26,4.4,3483
20161201|2016-09-16 07:30,16,4.4,4.42,4.37,4.41,674
20161201|2016-09-16 08:00,16,4.4,4.43,4.4,4.41,646
20161201|2016-09-16 08:30,16,4.42,4.42,4.4,4.4,387
20161201|2016-09-16 09:00,16,4.42,4.43,4.42,4.43,188
20161201|2016-09-16 09:30,16,4.43,4.47,4.43,4.45,832
20161201|2016-09-16 10:00,16,4.45,4.47,4.41,4.41,177
20161201|2016-09-16 10:30,16,4.41,4.42,4.34,4.36,892
20161201|2016-09-19 01:00,19,4.4,4.4,4.35,4.36,50
20161201|2016-09-19 01:30,19,4.34,4.35,4.32,4.32,90
20161201|2016-09-19 02:00,19,4.32,4.35,4.31,4.34,235
20161201|2016-09-19 02:30,19,4.34,4.34,4.3,4.31,1030
20161201|2016-09-19 03:00,19,4.31,4.31,4.23,4.26,904
20161201|2016-09-19 03:30,19,4.25,4.27,4.2,4.26,853
20161201|2016-09-19 04:00,19,4.25,4.25,4.23,4.23,314
20161201|2016-09-19 04:30,19,4.25,4.29,4.25,4.27,514
20161201|2016-09-19 05:00,19,4.27,4.32,4.27,4.29,1434
20161201|2016-09-19 05:30,19,4.3,4.3,4.29,4.29,55
20161201|2016-09-19 06:00,19,4.29,4.29,4.29,4.29,71
20161201|2016-09-19 06:30,19,4.29,4.36,4.29,4.36,569
20161201|2016-09-19 07:00,19,4.36,4.38,4.35,4.38,452
20161201|2016-09-19 07:30,19,4.36,4.36,4.34,4.34,170
20161201|2016-09-19 08:00,19,4.33,4.35,4.32,4.35,196
20161201|2016-09-19 08:30,19,4.35,4.44,4.35,4.41,1050
20161201|2016-09-19 09:00,19,4.41,4.45,4.4,4.43,636
20161201|2016-09-19 09:30,19,4.44,4.45,4.4,4.4,493
20161201|2016-09-19 10:00,19,4.4,4.43,4.4,4.42,445
20161201|2016-09-19 10:30,19,4.42,4.42,4.39,4.4,416
20161201|2016-09-20 01:00,20,4.39,4.4,4.37,4.37,137
20161201|2016-09-20 01:30,20,4.37,4.37,4.35,4.36,270
20161201|2016-09-20 02:00,20,4.36,4.39,4.36,4.38,242
20161201|2016-09-20 02:30,20,4.36,4.36,4.34,4.34,418
20161201|2016-09-20 03:00,20,4.35,4.36,4.33,4.35,316
20161201|2016-09-20 03:30,20,4.35,4.35,4.32,4.32,330
20161201|2016-09-20 04:00,20,4.33,4.35,4.32,4.34,640
20161201|2016-09-20 04:30,20,4.33,4.34,4.28,4.28,769
20161201|2016-09-20 05:00,20,4.29,4.3,4.29,4.3,70
20161201|2016-09-20 05:30,20,4.29,4.32,4.28,4.32,180
20161201|2016-09-20 06:00,20,4.31,4.31,4.28,4.3,12
20161201|2016-09-20 06:30,20,4.29,4.29,4.22,4.24,1725
20161201|2016-09-20 07:00,20,4.24,4.26,4.24,4.25,218
20161201|2016-09-20 07:30,20,4.26,4.29,4.25,4.29,462
20161201|2016-09-20 08:00,20,4.27,4.28,4.25,4.28,200
20161201|2016-09-20 08:30,20,4.28,4.28,4.25,4.26,756
20161201|2016-09-20 09:00,20,4.26,4.26,4.23,4.23,680
20161201|2016-09-20 09:30,20,4.24,4.24,4.16,4.19,990
20161201|2016-09-20 10:00,20,4.18,4.2,4.17,4.17,606
20161201|2016-09-20 10:30,20,4.17,4.19,4.15,4.18,1432
20161201|2016-09-21 01:00,21,4.2,4.21,4.2,4.2,9
20161201|2016-09-21 01:30,21,4.2,4.21,4.19,4.2,79
20161201|2016-09-21 02:00,21,4.21,4.25,4.19,4.19,288
20161201|2016-09-21 02:30,21,4.18,4.19,4.17,4.18,273
20161201|2016-09-21 03:00,21,4.18,4.18,4.12,4.15,942
20161201|2016-09-21 03:30,21,4.14,4.15,4.13,4.14,506
20161201|2016-09-21 04:00,21,4.13,4.13,4.08,4.1,830
20161201|2016-09-21 04:30,21,4.1,4.11,4.08,4.11,330
20161201|2016-09-21 05:00,21,4.11,4.13,4.11,4.12,317
20161201|2016-09-21 05:30,21,4.13,4.16,4.13,4.16,626
20161201|2016-09-21 06:00,21,4.15,4.17,4.12,4.12,214
20161201|2016-09-21 06:30,21,4.12,4.16,4.12,4.16,234
20161201|2016-09-21 07:00,21,4.16,4.2,4.16,4.16,402
20161201|2016-09-21 07:30,21,4.16,4.18,4.15,4.16,122
20161201|2016-09-21 08:00,21,4.16,4.18,4.16,4.18,224
20161201|2016-09-21 08:30,21,4.18,4.22,4.18,4.2,554
20161201|2016-09-21 09:00,21,4.2,4.21,4.18,4.21,545
20161201|2016-09-21 09:30,21,4.22,4.23,4.2,4.22,614
20161201|2016-09-21 10:00,21,4.2,4.22,4.19,4.22,204
20161201|2016-09-21 10:30,21,4.22,4.22,4.2,4.21,482
20161201|2016-09-22 01:00,22,4.23,4.26,4.23,4.26,164
20161201|2016-09-22 01:30,22,4.26,4.32,4.26,4.26,680
20161201|2016-09-22 02:00,22,4.26,4.26,4.23,4.24,291
20161201|2016-09-22 02:30,22,4.25,4.29,4.25,4.26,456
20161201|2016-09-22 03:00,22,4.26,4.29,4.26,4.29,762
20161201|2016-09-22 03:30,22,4.29,4.31,4.27,4.3,1048
20161201|2016-09-22 04:00,22,4.31,4.41,4.31,4.4,2131
20161201|2016-09-22 04:30,22,4.41,4.43,4.39,4.42,998
20161201|2016-09-22 05:00,22,4.42,4.45,4.4,4.44,341
20161201|2016-09-22 05:30,22,4.44,4.44,4.41,4.43,110
20161201|2016-09-22 06:00,22,4.43,4.44,4.4,4.42,228
20161201|2016-09-22 06:30,22,4.42,4.46,4.41,4.45,428
20161201|2016-09-22 07:00,22,4.45,4.45,4.44,4.44,411
20161201|2016-09-22 07:30,22,4.44,4.45,4.43,4.43,225
20161201|2016-09-22 08:00,22,4.43,4.45,4.43,4.44,367
20161201|2016-09-22 08:30,22,4.44,4.44,4.41,4.41,441
20161201|2016-09-22 09:00,22,4.42,4.42,4.38,4.39,462
20161201|2016-09-22 09:30,22,4.39,4.39,4.35,4.35,549
20161201|2016-09-22 10:00,22,4.36,4.44,4.36,4.44,1049
20161201|2016-09-22 10:30,22,4.44,4.45,4.41,4.42,445
20161201|2016-09-23 01:00,23,4.38,4.41,4.38,4.41,31
20161201|2016-09-23 01:30,23,4.38,4.38,4.33,4.33,234
20161201|2016-09-23 02:00,23,4.35,4.37,4.35,4.36,614
20161201|2016-09-23 02:30,23,4.37,4.38,4.35,4.35,231
20161201|2016-09-23 03:00,23,4.35,4.38,4.35,4.38,458
20161201|2016-09-23 03:30,23,4.39,4.4,4.36,4.37,1320
20161201|2016-09-23 04:00,23,4.37,4.41,4.35,4.41,357
20161201|2016-09-23 04:30,23,4.41,4.54,4.4,4.54,2195
20161201|2016-09-23 05:00,23,4.54,4.61,4.53,4.55,1757
20161201|2016-09-23 05:30,23,4.55,4.56,4.54,4.55,200
20161201|2016-09-23 06:00,23,4.55,4.59,4.54,4.56,285
20161201|2016-09-23 06:30,23,4.57,4.57,4.56,4.56,130
20161201|2016-09-23 07:00,23,4.56,4.59,4.56,4.59,334
20161201|2016-09-23 07:30,23,4.58,4.69,4.58,4.67,1764
20161201|2016-09-23 08:00,23,4.67,4.67,4.59,4.6,449
20161201|2016-09-23 08:30,23,4.62,4.66,4.62,4.63,354
20161201|2016-09-23 09:00,23,4.62,4.66,4.61,4.66,452
20161201|2016-09-23 09:30,23,4.65,4.66,4.62,4.64,155
20161201|2016-09-23 10:00,23,4.65,4.65,4.64,4.65,164
20161201|2016-09-23 10:30,23,4.63,4.66,4.51,4.52,900
20161201|2016-09-26 01:00,26,4.55,4.57,4.55,4.55,253
20161201|2016-09-26 01:30,26,4.53,4.53,4.48,4.53,334
20161201|2016-09-26 02:00,26,4.52,4.52,4.49,4.5,560
20161201|2016-09-26 02:30,26,4.5,4.53,4.5,4.52,201
20161201|2016-09-26 03:00,26,4.52,4.52,4.5,4.51,712
20161201|2016-09-26 03:30,26,4.51,4.55,4.51,4.55,491
20161201|2016-09-26 04:00,26,4.55,4.56,4.49,4.56,613
20161201|2016-09-26 04:30,26,4.55,4.6,4.54,4.59,583
20161201|2016-09-26 05:00,26,4.59,4.64,4.59,4.63,805
20161201|2016-09-26 05:30,26,4.61,4.63,4.61,4.62,195
20161201|2016-09-26 06:00,26,4.63,4.64,4.62,4.64,407
20161201|2016-09-26 06:30,26,4.64,4.64,4.62,4.63,311
20161201|2016-09-26 07:00,26,4.64,4.67,4.64,4.66,341
20161201|2016-09-26 07:30,26,4.65,4.7,4.64,4.7,920
20161201|2016-09-26 08:00,26,4.7,4.71,4.65,4.65,595
20161201|2016-09-26 08:30,26,4.63,4.65,4.63,4.64,140
20161201|2016-09-26 09:00,26,4.63,4.68,4.62,4.68,286
20161201|2016-09-26 09:30,26,4.66,4.66,4.62,4.63,265
20161201|2016-09-26 10:00,26,4.63,4.66,4.63,4.66,284
20161201|2016-09-26 10:30,26,4.65,4.65,4.6,4.61,528
20161201|2016-09-27 01:00,27,4.61,4.61,4.57,4.57,95
20161201|2016-09-27 01:30,27,4.58,4.65,4.58,4.59,1005
20161201|2016-09-27 02:00,27,4.59,4.63,4.59,4.61,300
20161201|2016-09-27 02:30,27,4.61,4.61,4.55,4.55,1149
20161201|2016-09-27 03:00,27,4.56,4.57,4.56,4.56,116
20161201|2016-09-27 03:30,27,4.56,4.57,4.53,4.54,597
20161201|2016-09-27 04:00,27,4.53,4.53,4.5,4.52,468
20161201|2016-09-27 04:30,27,4.51,4.56,4.51,4.56,438
20161201|2016-09-27 05:00,27,4.57,4.59,4.56,4.58,438
20161201|2016-09-27 05:30,27,4.56,4.56,4.55,4.55,110
20161201|2016-09-27 06:00,27,4.56,4.56,4.53,4.55,250
20161201|2016-09-27 06:30,27,4.54,4.54,4.45,4.46,1386
20161201|2016-09-27 07:00,27,4.47,4.48,4.42,4.46,588
20161201|2016-09-27 07:30,27,4.47,4.52,4.46,4.49,178
20161201|2016-09-27 08:00,27,4.49,4.52,4.48,4.52,190
20161201|2016-09-27 08:30,27,4.54,4.61,4.54,4.58,457
20161201|2016-09-27 09:00,27,4.58,4.58,4.47,4.48,1061
20161201|2016-09-27 09:30,27,4.49,4.51,4.49,4.49,187
20161201|2016-09-27 10:00,27,4.49,4.49,4.46,4.46,242
20161201|2016-09-27 10:30,27,4.47,4.47,4.41,4.45,1170
20161201|2016-09-28 01:00,28,4.46,4.51,4.46,4.51,49
20161201|2016-09-28 01:30,28,4.51,4.52,4.49,4.5,180
20161201|2016-09-28 02:00,28,4.52,4.57,4.5,4.52,524
20161201|2016-09-28 02:30,28,4.53,4.57,4.52,4.57,791
20161201|2016-09-28 03:00,28,4.56,4.59,4.56,4.58,1625
20161201|2016-09-28 03:30,28,4.58,4.63,4.58,4.61,606
20161201|2016-09-28 04:00,28,4.6,4.62,4.59,4.62,573
20161201|2016-09-28 04:30,28,4.62,4.65,4.61,4.62,571
20161201|2016-09-28 05:00,28,4.64,4.71,4.64,4.68,1946
20161201|2016-09-28 05:30,28,4.68,4.78,4.68,4.76,2164
20161201|2016-09-28 06:00,28,4.76,4.76,4.74,4.76,515
20161201|2016-09-28 06:30,28,4.76,4.8,4.76,4.8,982
20161201|2016-09-28 07:00,28,4.8,4.86,4.79,4.8,1603
20161201|2016-09-28 07:30,28,4.8,4.82,4.73,4.79,951
20161201|2016-09-28 08:00,28,4.78,4.86,4.78,4.85,1123
20161201|2016-09-28 08:30,28,4.84,4.95,4.84,4.93,2167
20161201|2016-09-28 09:00,28,4.94,5.02,4.92,4.99,2972
20161201|2016-09-28 09:30,28,5.01,5.01,4.87,4.91,2183
20161201|2016-09-28 10:00,28,4.91,5,4.89,4.98,1450
20161201|2016-09-28 10:30,28,4.96,4.97,4.94,4.95,920
20161201|2016-09-29 01:00,29,4.99,5.37,4.99,5.24,2789
20161201|2016-09-29 01:30,29,5.25,5.25,5.15,5.2,554
20161201|2016-09-29 02:00,29,5.19,5.23,5.1,5.1,1014
20161201|2016-09-29 02:30,29,5.1,5.22,5.1,5.2,1216
20161201|2016-09-29 03:00,29,5.2,5.25,5.12,5.12,1190
20161201|2016-09-29 03:30,29,5.12,5.13,5.08,5.09,832
20161201|2016-09-29 04:00,29,5.1,5.16,5.08,5.16,825
20161201|2016-09-29 04:30,29,5.15,5.24,5.15,5.2,1358
20161201|2016-09-29 05:00,29,5.19,5.2,5.14,5.17,267
20161201|2016-09-29 05:30,29,5.17,5.19,5.14,5.14,518
20161201|2016-09-29 06:00,29,5.15,5.2,5.14,5.17,218
20161201|2016-09-29 06:30,29,5.15,5.17,5.11,5.11,504
20161201|2016-09-29 07:00,29,5.11,5.11,4.95,4.98,2174
20161201|2016-09-29 07:30,29,4.98,5.05,4.92,5.05,1564
20161201|2016-09-29 08:00,29,5.05,5.08,4.97,5.08,775
20161201|2016-09-29 08:30,29,5.07,5.11,5.03,5.06,877
20161201|2016-09-29 09:00,29,5.05,5.07,4.97,4.99,883
20161201|2016-09-29 09:30,29,4.99,5,4.92,4.98,966
20161201|2016-09-29 10:00,29,4.98,5.06,4.96,5.05,313
20161201|2016-09-29 10:30,29,5.06,5.08,4.99,5.04,933
20161201|2016-09-30 01:00,30,5.03,5.05,5.01,5.01,153
20161201|2016-09-30 01:30,30,5,5,4.83,4.95,1271
20161201|2016-09-30 02:00,30,4.94,5.06,4.94,5.06,658
20161201|2016-09-30 02:30,30,5.06,5.06,4.98,5,496
20161201|2016-09-30 03:00,30,5,5.12,4.99,5.11,988
20161201|2016-09-30 03:30,30,5.09,5.09,5.03,5.04,491
20161201|2016-09-30 04:00,30,5.04,5.04,4.94,4.94,1035
20161201|2016-09-30 04:30,30,4.94,4.95,4.88,4.9,1297
20161201|2016-09-30 05:00,30,4.9,4.9,4.82,4.85,1485
20161201|2016-09-30 05:30,30,4.85,4.91,4.85,4.9,273
20161201|2016-09-30 06:00,30,4.89,4.95,4.89,4.94,247
20161201|2016-09-30 06:30,30,4.94,4.97,4.94,4.97,267
20161201|2016-09-30 07:00,30,4.97,4.97,4.89,4.94,574
20161201|2016-09-30 07:30,30,4.93,5,4.93,4.99,639
20161201|2016-09-30 08:00,30,4.99,5.01,4.96,4.98,647
20161201|2016-09-30 08:30,30,4.98,4.98,4.87,4.96,1398
20161201|2016-09-30 09:00,30,4.95,4.98,4.95,4.97,251
20161201|2016-09-30 09:30,30,4.98,5,4.98,4.99,231
20161201|2016-09-30 10:00,30,5,5,4.96,4.97,295
20161201|2016-09-30 10:30,30,4.97,5,4.9,4.97,1479
20161201|2016-10-03 01:00,3,5.02,5.18,5.02,5.12,866
20161201|2016-10-03 01:30,3,5.12,5.19,5.11,5.18,636
20161201|2016-10-03 02:00,3,5.18,5.31,5.15,5.29,1989
20161201|2016-10-03 02:30,3,5.29,5.35,5.29,5.3,901
20161201|2016-10-03 03:00,3,5.29,5.3,5.22,5.26,298
20161201|2016-10-03 03:30,3,5.25,5.25,5.16,5.19,836
20161201|2016-10-03 04:00,3,5.19,5.29,5.19,5.29,692
20161201|2016-10-03 04:30,3,5.29,5.33,5.27,5.32,935
20161201|2016-10-03 05:00,3,5.32,5.39,5.31,5.37,1751
20161201|2016-10-03 05:30,3,5.37,5.38,5.31,5.34,408
20161201|2016-10-03 06:00,3,5.34,5.34,5.28,5.28,350
20161201|2016-10-03 06:30,3,5.28,5.35,5.28,5.35,173
20161201|2016-10-03 07:00,3,5.33,5.33,5.3,5.3,142
20161201|2016-10-03 07:30,3,5.3,5.35,5.3,5.34,231
20161201|2016-10-03 08:00,3,5.34,5.34,5.28,5.3,712
20161201|2016-10-03 08:30,3,5.31,5.31,5.24,5.3,554
20161201|2016-10-03 09:00,3,5.3,5.3,5.26,5.27,445
20161201|2016-10-03 09:30,3,5.27,5.3,5.27,5.28,481
20161201|2016-10-03 10:00,3,5.28,5.34,5.28,5.32,667
20161201|2016-10-03 10:30,3,5.32,5.34,5.3,5.32,803
20161201|2016-10-04 01:00,4,5.36,5.36,5.29,5.34,471
20161201|2016-10-04 01:30,4,5.33,5.34,5.28,5.34,476
20161201|2016-10-04 02:00,4,5.33,5.33,5.27,5.3,354
20161201|2016-10-04 02:30,4,5.3,5.34,5.3,5.33,591
20161201|2016-10-04 03:00,4,5.33,5.33,5.23,5.25,1072
20161201|2016-10-04 03:30,4,5.25,5.25,5.18,5.19,1022
20161201|2016-10-04 04:00,4,5.2,5.2,5.11,5.16,1161
20161201|2016-10-04 04:30,4,5.17,5.21,5.17,5.19,459
20161201|2016-10-04 05:00,4,5.2,5.24,5.18,5.24,439
20161201|2016-10-04 05:30,4,5.23,5.23,5.19,5.2,353
20161201|2016-10-04 06:00,4,5.21,5.22,5.21,5.22,5
20161201|2016-10-04 06:30,4,5.22,5.22,5.21,5.22,93
20161201|2016-10-04 07:00,4,5.22,5.26,5.21,5.26,349
20161201|2016-10-04 07:30,4,5.25,5.25,5.23,5.24,206
20161201|2016-10-04 08:00,4,5.24,5.24,5.18,5.18,818
20161201|2016-10-04 08:30,4,5.18,5.2,5.18,5.2,245
20161201|2016-10-04 09:00,4,5.19,5.19,5.13,5.17,458
20161201|2016-10-04 09:30,4,5.17,5.19,5.16,5.16,303
20161201|2016-10-04 10:00,4,5.16,5.22,5.16,5.22,596
20161201|2016-10-04 10:30,4,5.22,5.22,5.2,5.22,737
20161201|2016-10-05 01:00,5,5.33,5.39,5.24,5.37,1332
20161201|2016-10-05 01:30,5,5.38,5.42,5.36,5.36,1110
20161201|2016-10-05 02:00,5,5.36,5.38,5.34,5.38,370
20161201|2016-10-05 02:30,5,5.38,5.39,5.37,5.38,539
20161201|2016-10-05 03:00,5,5.37,5.39,5.34,5.37,478
20161201|2016-10-05 03:30,5,5.35,5.37,5.31,5.33,930
20161201|2016-10-05 04:00,5,5.31,5.34,5.26,5.28,727
20161201|2016-10-05 04:30,5,5.28,5.35,5.28,5.35,634
20161201|2016-10-05 05:00,5,5.35,5.35,5.33,5.35,261
20161201|2016-10-05 05:30,5,5.35,5.35,5.34,5.35,51
20161201|2016-10-05 06:00,5,5.34,5.38,5.34,5.37,840
20161201|2016-10-05 06:30,5,5.37,5.42,5.36,5.42,929
20161201|2016-10-05 07:00,5,5.41,5.41,5.38,5.4,363
20161201|2016-10-05 07:30,5,5.41,5.43,5.4,5.4,448
20161201|2016-10-05 08:00,5,5.4,5.47,5.37,5.47,874
20161201|2016-10-05 08:30,5,5.47,5.49,5.37,5.39,1328
20161201|2016-10-05 09:00,5,5.4,5.45,5.4,5.43,246
20161201|2016-10-05 09:30,5,5.45,5.52,5.43,5.48,1793
20161201|2016-10-05 10:00,5,5.49,5.51,5.48,5.5,338
20161201|2016-10-05 10:30,5,5.5,5.51,5.47,5.48,571
20161201|2016-10-06 01:00,6,5.44,5.51,5.43,5.49,123
20161201|2016-10-06 01:30,6,5.48,5.48,5.44,5.47,708
20161201|2016-10-06 02:00,6,5.48,5.66,5.48,5.61,1683
20161201|2016-10-06 02:30,6,5.6,5.61,5.55,5.58,759
20161201|2016-10-06 03:00,6,5.58,5.65,5.57,5.61,1769
20161201|2016-10-06 03:30,6,5.62,5.73,5.62,5.67,1833
20161201|2016-10-06 04:00,6,5.68,5.85,5.67,5.79,2257
20161201|2016-10-06 04:30,6,5.78,5.83,5.77,5.8,868
20161201|2016-10-06 05:00,6,5.8,5.83,5.75,5.79,581
20161201|2016-10-06 05:30,6,5.79,5.85,5.79,5.82,600
20161201|2016-10-06 06:00,6,5.81,6.07,5.8,5.97,2719
20161201|2016-10-06 06:30,6,5.98,5.98,5.89,5.93,768
20161201|2016-10-06 07:00,6,5.94,6.09,5.94,6.08,1151
20161201|2016-10-06 07:30,6,6.07,6.08,5.92,5.92,934
20161201|2016-10-06 08:00,6,5.91,6.03,5.88,5.92,1133
20161201|2016-10-06 08:30,6,5.91,6.03,5.84,5.95,842
20161201|2016-10-06 09:00,6,5.93,5.95,5.86,5.91,950
20161201|2016-10-06 09:30,6,5.9,5.91,5.82,5.85,944
20161201|2016-10-06 10:00,6,5.86,5.89,5.84,5.89,529
20161201|2016-10-06 10:30,6,5.88,5.9,5.83,5.84,976
20161201|2016-10-07 01:00,7,5.86,5.96,5.85,5.88,246
20161201|2016-10-07 01:30,7,5.88,5.92,5.81,5.84,807
20161201|2016-10-07 02:00,7,5.85,5.85,5.77,5.84,594
20161201|2016-10-07 02:30,7,5.84,5.84,5.67,5.67,1575
20161201|2016-10-07 03:00,7,5.67,5.68,5.61,5.67,1036
20161201|2016-10-07 03:30,7,5.65,5.66,5.61,5.62,847
20161201|2016-10-07 04:00,7,5.63,5.66,5.52,5.59,1721
20161201|2016-10-07 04:30,7,5.58,5.62,5.54,5.54,1347
20161201|2016-10-07 05:00,7,5.55,5.57,5.52,5.54,529
20161201|2016-10-07 05:30,7,5.53,5.58,5.53,5.58,226
20161201|2016-10-07 06:00,7,5.57,5.64,5.57,5.63,304
20161201|2016-10-07 06:30,7,5.64,5.64,5.61,5.64,195
20161201|2016-10-07 07:00,7,5.63,5.74,5.63,5.67,1184
20161201|2016-10-07 07:30,7,5.67,5.76,5.67,5.76,565
20161201|2016-10-07 08:00,7,5.76,5.78,5.71,5.72,781
20161201|2016-10-07 08:30,7,5.72,5.74,5.7,5.7,757
20161201|2016-10-07 09:00,7,5.7,5.71,5.66,5.69,168
20161201|2016-10-07 09:30,7,5.67,5.68,5.64,5.67,499
20161201|2016-10-07 10:00,7,5.67,5.69,5.66,5.69,213
20161201|2016-10-07 10:30,7,5.68,5.71,5.67,5.7,521
20161201|2016-10-10 01:00,10,5.72,5.72,5.58,5.59,186
20161201|2016-10-10 01:30,10,5.59,5.63,5.59,5.63,149
20161201|2016-10-10 02:00,10,5.63,5.67,5.62,5.62,511
20161201|2016-10-10 02:30,10,5.63,5.63,5.51,5.52,725
20161201|2016-10-10 03:00,10,5.52,5.52,5.47,5.5,656
20161201|2016-10-10 03:30,10,5.5,5.53,5.5,5.52,619
20161201|2016-10-10 04:00,10,5.53,5.59,5.53,5.56,681
20161201|2016-10-10 04:30,10,5.57,5.6,5.57,5.6,369
20161201|2016-10-10 05:00,10,5.59,5.62,5.59,5.61,373
20161201|2016-10-10 05:30,10,5.61,5.63,5.61,5.63,256
20161201|2016-10-10 06:00,10,5.63,5.64,5.58,5.58,228
20161201|2016-10-10 06:30,10,5.58,5.59,5.58,5.59,40
20161201|2016-10-10 07:00,10,5.59,5.6,5.58,5.6,156
20161201|2016-10-10 07:30,10,5.6,5.63,5.58,5.63,248
20161201|2016-10-10 08:00,10,5.64,5.64,5.55,5.56,649
20161201|2016-10-10 08:30,10,5.59,5.72,5.59,5.72,1454
20161201|2016-10-10 09:00,10,5.71,5.75,5.7,5.75,675
20161201|2016-10-10 09:30,10,5.73,5.74,5.67,5.69,730
20161201|2016-10-10 10:00,10,5.69,5.73,5.69,5.73,222
20161201|2016-10-10 10:30,10,5.73,5.74,5.65,5.67,464
20161201|2016-10-11 01:00,11,5.69,5.69,5.62,5.62,22
20161201|2016-10-11 01:30,11,5.66,5.69,5.65,5.68,125
20161201|2016-10-11 02:00,11,5.68,5.74,5.61,5.67,602
20161201|2016-10-11 02:30,11,5.68,5.69,5.55,5.59,904
20161201|2016-10-11 03:00,11,5.59,5.6,5.53,5.57,1012
20161201|2016-10-11 03:30,11,5.58,5.6,5.57,5.6,674
20161201|2016-10-11 04:00,11,5.6,5.61,5.59,5.61,262
20161201|2016-10-11 04:30,11,5.61,5.62,5.58,5.58,481
20161201|2016-10-11 05:00,11,5.57,5.58,5.53,5.55,407
20161201|2016-10-11 05:30,11,5.56,5.57,5.54,5.54,209
20161201|2016-10-11 06:00,11,5.55,5.56,5.52,5.52,302
20161201|2016-10-11 06:30,11,5.53,5.54,5.47,5.54,675
20161201|2016-10-11 07:00,11,5.52,5.54,5.48,5.52,236
20161201|2016-10-11 07:30,11,5.55,5.59,5.52,5.58,297
20161201|2016-10-11 08:00,11,5.59,5.61,5.54,5.59,837
20161201|2016-10-11 08:30,11,5.59,5.61,5.58,5.61,204
20161201|2016-10-11 09:00,11,5.61,5.61,5.59,5.59,31
20161201|2016-10-11 09:30,11,5.6,5.6,5.52,5.54,221
20161201|2016-10-11 10:00,11,5.52,5.52,5.43,5.43,1156
20161201|2016-10-11 10:30,11,5.42,5.46,5.39,5.44,1183
20161201|2016-10-12 01:00,12,5.44,5.46,5.43,5.46,100
20161201|2016-10-12 01:30,12,5.46,5.48,5.38,5.45,582
20161201|2016-10-12 02:00,12,5.44,5.48,5.38,5.47,717
20161201|2016-10-12 02:30,12,5.46,5.46,5.38,5.4,831
20161201|2016-10-12 03:00,12,5.4,5.46,5.4,5.45,558
20161201|2016-10-12 03:30,12,5.44,5.47,5.39,5.47,799
20161201|2016-10-12 04:00,12,5.48,5.5,5.45,5.5,462
20161201|2016-10-12 04:30,12,5.5,5.54,5.5,5.5,1001
20161201|2016-10-12 05:00,12,5.5,5.52,5.49,5.5,245
20161201|2016-10-12 05:30,12,5.5,5.52,5.5,5.51,45
20161201|2016-10-12 06:00,12,5.51,5.53,5.51,5.53,115
20161201|2016-10-12 06:30,12,5.53,5.55,5.52,5.53,215
20161201|2016-10-12 07:00,12,5.54,5.6,5.54,5.54,410
20161201|2016-10-12 07:30,12,5.54,5.55,5.48,5.49,374
20161201|2016-10-12 08:00,12,5.48,5.48,5.44,5.46,847
20161201|2016-10-12 08:30,12,5.46,5.47,5.43,5.47,374
20161201|2016-10-12 09:00,12,5.48,5.49,5.46,5.49,222
20161201|2016-10-12 09:30,12,5.49,5.51,5.48,5.49,368
20161201|2016-10-12 10:00,12,5.47,5.48,5.45,5.47,182
20161201|2016-10-12 10:30,12,5.48,5.53,5.48,5.53,757
20161201|2016-10-13 01:00,13,5.56,5.64,5.52,5.63,679
20161201|2016-10-13 01:30,13,5.62,5.62,5.57,5.59,131
20161201|2016-10-13 02:00,13,5.59,5.68,5.58,5.64,1234
20161201|2016-10-13 02:30,13,5.63,5.63,5.57,5.57,215
20161201|2016-10-13 03:00,13,5.58,5.66,5.58,5.63,517
20161201|2016-10-13 03:30,13,5.61,5.65,5.6,5.63,284
20161201|2016-10-13 04:00,13,5.63,5.63,5.58,5.59,541
20161201|2016-10-13 04:30,13,5.59,5.62,5.59,5.61,340
20161201|2016-10-13 05:00,13,5.61,5.64,5.61,5.64,288
20161201|2016-10-13 05:30,13,5.64,5.64,5.58,5.6,201
20161201|2016-10-13 06:00,13,5.58,5.59,5.56,5.57,174
20161201|2016-10-13 06:30,13,5.57,5.58,5.55,5.58,183
20161201|2016-10-13 07:00,13,5.58,5.59,5.56,5.56,140
20161201|2016-10-13 07:30,13,5.55,5.56,5.53,5.54,498
20161201|2016-10-13 08:00,13,5.54,5.56,5.54,5.56,92
20161201|2016-10-13 08:30,13,5.56,5.61,5.56,5.6,537
20161201|2016-10-13 09:00,13,5.59,5.6,5.59,5.6,128
20161201|2016-10-13 09:30,13,5.61,5.62,5.6,5.61,172
20161201|2016-10-13 10:00,13,5.62,5.66,5.56,5.65,817
20161201|2016-10-13 10:30,13,5.66,5.74,5.63,5.64,1566
20161201|2016-10-14 01:00,14,5.68,5.69,5.65,5.67,159
20161201|2016-10-14 01:30,14,5.68,5.7,5.67,5.7,139
20161201|2016-10-14 02:00,14,5.7,5.71,5.67,5.67,368
20161201|2016-10-14 02:30,14,5.68,5.69,5.67,5.69,463
20161201|2016-10-14 03:00,14,5.68,5.73,5.68,5.73,313
20161201|2016-10-14 03:30,14,5.73,5.73,5.66,5.66,539
20161201|2016-10-14 04:00,14,5.67,5.72,5.67,5.72,299
20161201|2016-10-14 04:30,14,5.72,5.74,5.69,5.74,499
20161201|2016-10-14 05:00,14,5.74,5.75,5.73,5.75,841
20161201|2016-10-14 05:30,14,5.75,5.75,5.73,5.74,26
20161201|2016-10-14 06:00,14,5.75,5.79,5.75,5.78,609
20161201|2016-10-14 06:30,14,5.78,5.79,5.78,5.79,97
20161201|2016-10-14 07:00,14,5.78,5.78,5.7,5.7,439
20161201|2016-10-14 07:30,14,5.7,5.76,5.69,5.74,285
20161201|2016-10-14 08:00,14,5.73,5.77,5.73,5.77,282
20161201|2016-10-14 08:30,14,5.77,5.79,5.77,5.79,283
20161201|2016-10-14 09:00,14,5.79,5.84,5.79,5.84,770
20161201|2016-10-14 09:30,14,5.85,5.85,5.75,5.78,629
20161201|2016-10-14 10:00,14,5.76,5.8,5.76,5.8,123
20161201|2016-10-14 10:30,14,5.79,5.83,5.78,5.81,481
20161201|2016-10-17 01:00,17,5.82,5.84,5.82,5.83,41
20161201|2016-10-17 01:30,17,5.83,5.88,5.83,5.88,283
20161201|2016-10-17 02:00,17,5.87,5.92,5.86,5.87,772
20161201|2016-10-17 02:30,17,5.87,5.89,5.87,5.88,90
20161201|2016-10-17 03:00,17,5.89,5.91,5.88,5.91,466
20161201|2016-10-17 03:30,17,5.91,5.92,5.84,5.84,577
20161201|2016-10-17 04:00,17,5.84,5.87,5.84,5.86,253
20161201|2016-10-17 04:30,17,5.86,5.87,5.84,5.87,131
20161201|2016-10-17 05:00,17,5.87,5.89,5.86,5.89,247
20161201|2016-10-17 05:30,17,5.89,5.91,5.89,5.9,140
20161201|2016-10-17 06:00,17,5.9,6,5.89,5.99,1508
20161201|2016-10-17 06:30,17,6,6.04,5.99,6.04,607
20161201|2016-10-17 07:00,17,6.02,6.03,5.99,6.01,376
20161201|2016-10-17 07:30,17,6.01,6.01,5.95,5.95,303
20161201|2016-10-17 08:00,17,5.95,5.95,5.91,5.93,278
20161201|2016-10-17 08:30,17,5.93,5.93,5.84,5.84,775
20161201|2016-10-17 09:00,17,5.84,5.97,5.84,5.91,534
20161201|2016-10-17 09:30,17,5.92,5.93,5.89,5.9,308
20161201|2016-10-17 10:00,17,5.9,5.9,5.88,5.9,65
20161201|2016-10-17 10:30,17,5.91,5.91,5.86,5.86,442
20161201|2016-10-18 01:00,18,5.91,5.95,5.88,5.94,85
20161201|2016-10-18 01:30,18,5.97,5.99,5.94,5.97,290
20161201|2016-10-18 02:00,18,5.97,5.99,5.97,5.99,168
20161201|2016-10-18 02:30,18,5.97,6.02,5.97,6,597
20161201|2016-10-18 03:00,18,6,6,5.92,5.92,366
20161201|2016-10-18 03:30,18,5.92,5.94,5.91,5.91,491
20161201|2016-10-18 04:00,18,5.91,5.97,5.88,5.93,901
20161201|2016-10-18 04:30,18,5.93,5.99,5.92,5.92,521
20161201|2016-10-18 05:00,18,5.93,5.93,5.89,5.93,254
20161201|2016-10-18 05:30,18,5.92,5.93,5.91,5.91,398
20161201|2016-10-18 06:00,18,5.91,5.91,5.87,5.87,285
20161201|2016-10-18 06:30,18,5.87,5.88,5.85,5.87,332
20161201|2016-10-18 07:00,18,5.87,5.87,5.81,5.84,890
20161201|2016-10-18 07:30,18,5.85,5.87,5.84,5.87,497
20161201|2016-10-18 08:00,18,5.87,6.14,5.87,6.05,3800
20161201|2016-10-18 08:30,18,6.03,6.04,5.97,5.99,698
20161201|2016-10-18 09:00,18,5.98,5.99,5.93,5.97,620
20161201|2016-10-18 09:30,18,5.97,6.06,5.97,5.99,693
20161201|2016-10-18 10:00,18,5.99,6,5.95,6,214
20161201|2016-10-18 10:30,18,5.98,5.99,5.93,5.95,483
20161201|2016-10-19 01:00,19,5.98,6.06,5.98,6.04,420
20161201|2016-10-19 01:30,19,6.04,6.05,5.98,6,420
20161201|2016-10-19 02:00,19,6,6.03,5.98,5.98,358
20161201|2016-10-19 02:30,19,5.98,5.98,5.86,5.9,1470
20161201|2016-10-19 03:00,19,5.9,5.9,5.85,5.89,675
20161201|2016-10-19 03:30,19,5.9,5.92,5.88,5.89,1273
20161201|2016-10-19 04:00,19,5.9,5.92,5.86,5.9,467
20161201|2016-10-19 04:30,19,5.9,5.9,5.83,5.86,840
20161201|2016-10-19 05:00,19,5.86,5.9,5.85,5.89,99
20161201|2016-10-19 05:30,19,5.89,5.89,5.73,5.74,1516
20161201|2016-10-19 06:00,19,5.75,5.81,5.73,5.78,690
20161201|2016-10-19 06:30,19,5.78,5.83,5.78,5.8,98
20161201|2016-10-19 07:00,19,5.81,5.81,5.75,5.78,322
20161201|2016-10-19 07:30,19,5.78,5.78,5.71,5.75,824
20161201|2016-10-19 08:00,19,5.76,5.79,5.69,5.7,875
20161201|2016-10-19 08:30,19,5.7,5.74,5.69,5.74,183
20161201|2016-10-19 09:00,19,5.75,5.76,5.73,5.73,401
20161201|2016-10-19 09:30,19,5.75,5.78,5.75,5.77,845
20161201|2016-10-19 10:00,19,5.78,5.79,5.68,5.7,1870
20161201|2016-10-19 10:30,19,5.7,5.7,5.66,5.68,1118
20161201|2016-10-20 01:00,20,5.67,5.67,5.62,5.65,217
20161201|2016-10-20 01:30,20,5.67,5.69,5.67,5.69,204
20161201|2016-10-20 02:00,20,5.68,5.72,5.68,5.7,542
20161201|2016-10-20 02:30,20,5.69,5.78,5.69,5.76,807
20161201|2016-10-20 03:00,20,5.76,5.77,5.73,5.73,234
20161201|2016-10-20 03:30,20,5.74,5.74,5.69,5.69,658
20161201|2016-10-20 04:00,20,5.7,5.74,5.7,5.72,276
20161201|2016-10-20 04:30,20,5.74,5.75,5.73,5.74,468
20161201|2016-10-20 05:00,20,5.75,5.75,5.73,5.73,197
20161201|2016-10-20 05:30,20,5.72,5.73,5.71,5.72,91
20161201|2016-10-20 06:00,20,5.71,5.73,5.71,5.73,276
20161201|2016-10-20 06:30,20,5.73,5.73,5.72,5.73,148
20161201|2016-10-20 07:00,20,5.73,5.74,5.73,5.74,142
20161201|2016-10-20 07:30,20,5.73,5.73,5.69,5.73,207
20161201|2016-10-20 08:00,20,5.73,5.73,5.68,5.7,226
20161201|2016-10-20 08:30,20,5.7,5.7,5.55,5.58,1086
20161201|2016-10-20 09:00,20,5.58,5.6,5.54,5.55,981
20161201|2016-10-20 09:30,20,5.55,5.56,5.5,5.55,1261
20161201|2016-10-20 10:00,20,5.54,5.54,5.5,5.52,498
20161201|2016-10-20 10:30,20,5.53,5.6,5.53,5.59,475
20161201|2016-10-21 01:00,21,5.5,5.56,5.48,5.53,713
20161201|2016-10-21 01:30,21,5.54,5.6,5.54,5.58,113
20161201|2016-10-21 02:00,21,5.58,5.6,5.48,5.5,665
20161201|2016-10-21 02:30,21,5.53,5.64,5.53,5.61,581
20161201|2016-10-21 03:00,21,5.61,5.64,5.61,5.62,162
20161201|2016-10-21 03:30,21,5.63,5.64,5.6,5.61,203
20161201|2016-10-21 04:00,21,5.61,5.66,5.6,5.66,256
20161201|2016-10-21 04:30,21,5.66,5.7,5.64,5.7,440
20161201|2016-10-21 05:00,21,5.7,5.72,5.67,5.67,334
20161201|2016-10-21 05:30,21,5.67,5.68,5.67,5.68,211
20161201|2016-10-21 06:00,21,5.67,5.68,5.66,5.66,171
20161201|2016-10-21 06:30,21,5.67,5.69,5.67,5.67,93
20161201|2016-10-21 07:00,21,5.69,5.7,5.67,5.7,240
20161201|2016-10-21 07:30,21,5.69,5.7,5.67,5.67,215
20161201|2016-10-21 08:00,21,5.67,5.72,5.67,5.7,270
20161201|2016-10-21 08:30,21,5.71,5.76,5.71,5.76,757
20161201|2016-10-21 09:00,21,5.77,5.84,5.75,5.79,823
20161201|2016-10-21 09:30,21,5.79,5.82,5.78,5.81,659
20161201|2016-10-21 10:00,21,5.82,5.95,5.82,5.95,1205
20161201|2016-10-21 10:30,21,5.94,5.95,5.87,5.88,956
20161201|2016-10-24 01:00,24,5.88,5.93,5.88,5.93,68
20161201|2016-10-24 01:30,24,5.93,5.95,5.93,5.93,120
20161201|2016-10-24 02:00,24,5.93,5.94,5.91,5.94,293
20161201|2016-10-24 02:30,24,5.95,5.98,5.92,5.93,318
20161201|2016-10-24 03:00,24,5.93,5.93,5.9,5.91,280
20161201|2016-10-24 03:30,24,5.92,5.93,5.9,5.91,1265
20161201|2016-10-24 04:00,24,5.91,5.96,5.91,5.95,593
20161201|2016-10-24 04:30,24,5.95,5.96,5.93,5.95,163
20161201|2016-10-24 05:00,24,5.95,5.96,5.94,5.96,87
20161201|2016-10-24 05:30,24,5.95,5.97,5.95,5.96,179
20161201|2016-10-24 06:00,24,5.96,5.96,5.92,5.95,228
20161201|2016-10-24 06:30,24,5.95,5.96,5.94,5.96,42
20161201|2016-10-24 07:00,24,5.96,5.97,5.91,5.92,260
20161201|2016-10-24 07:30,24,5.93,5.94,5.91,5.92,253
20161201|2016-10-24 08:00,24,5.92,5.93,5.89,5.9,447
20161201|2016-10-24 08:30,24,5.9,5.93,5.9,5.9,66
20161201|2016-10-24 09:00,24,5.89,5.89,5.85,5.87,880
20161201|2016-10-24 09:30,24,5.88,5.89,5.86,5.87,177
20161201|2016-10-24 10:00,24,5.87,5.87,5.85,5.85,227
20161201|2016-10-24 10:30,24,5.86,5.87,5.79,5.81,713
20161201|2016-10-25 01:00,25,5.83,5.95,5.83,5.95,1121
20161201|2016-10-25 01:30,25,5.95,5.96,5.88,5.88,348
20161201|2016-10-25 02:00,25,5.87,5.93,5.83,5.91,236
20161201|2016-10-25 02:30,25,5.91,5.92,5.86,5.89,419
20161201|2016-10-25 03:00,25,5.88,5.89,5.86,5.87,289
20161201|2016-10-25 03:30,25,5.87,5.87,5.83,5.85,436
20161201|2016-10-25 04:00,25,5.84,5.84,5.62,5.63,1908
20161201|2016-10-25 04:30,25,5.64,5.74,5.64,5.74,595
20161201|2016-10-25 05:00,25,5.75,5.8,5.74,5.75,333
20161201|2016-10-25 05:30,25,5.75,5.8,5.75,5.8,59
20161201|2016-10-25 06:00,25,5.8,5.8,5.79,5.8,74
20161201|2016-10-25 06:30,25,5.79,5.79,5.75,5.78,90
20161201|2016-10-25 07:00,25,5.78,5.82,5.75,5.76,421
20161201|2016-10-25 07:30,25,5.76,5.81,5.76,5.8,716
20161201|2016-10-25 08:00,25,5.79,5.8,5.77,5.8,101
20161201|2016-10-25 08:30,25,5.8,5.81,5.8,5.8,160
20161201|2016-10-25 09:00,25,5.81,5.82,5.8,5.8,343
20161201|2016-10-25 09:30,25,5.8,5.82,5.74,5.75,929
20161201|2016-10-25 10:00,25,5.75,5.82,5.75,5.82,456
20161201|2016-10-25 10:30,25,5.82,5.84,5.79,5.79,630
20161201|2016-10-26 01:00,26,5.84,5.94,5.84,5.92,1093
20161201|2016-10-26 01:30,26,5.91,5.92,5.88,5.89,396
20161201|2016-10-26 02:00,26,5.9,5.94,5.9,5.94,221
20161201|2016-10-26 02:30,26,5.93,5.97,5.92,5.93,1558
20161201|2016-10-26 03:00,26,5.93,5.96,5.93,5.95,300
20161201|2016-10-26 03:30,26,5.94,5.94,5.89,5.89,306
20161201|2016-10-26 04:00,26,5.89,5.9,5.87,5.9,264
20161201|2016-10-26 04:30,26,5.91,5.95,5.91,5.95,410
20161201|2016-10-26 05:00,26,5.95,5.98,5.95,5.96,740
20161201|2016-10-26 05:30,26,5.97,5.99,5.94,5.96,282
20161201|2016-10-26 06:00,26,5.95,5.96,5.95,5.95,198
20161201|2016-10-26 06:30,26,5.95,6.01,5.95,6.01,640
20161201|2016-10-26 07:00,26,6,6.01,5.99,5.99,216
20161201|2016-10-26 07:30,26,5.98,6.01,5.98,6,286
20161201|2016-10-26 08:00,26,5.98,5.99,5.98,5.99,134
20161201|2016-10-26 08:30,26,6.01,6.04,6.01,6.04,708
20161201|2016-10-26 09:00,26,6.03,6.04,5.98,5.98,221
20161201|2016-10-26 09:30,26,6,6.01,5.98,6,196
20161201|2016-10-26 10:00,26,6,6,5.92,5.96,811
20161201|2016-10-26 10:30,26,5.96,5.96,5.93,5.94,261
20161201|2016-10-27 01:00,27,5.92,5.92,5.84,5.85,411
20161201|2016-10-27 01:30,27,5.86,5.93,5.84,5.89,263
20161201|2016-10-27 02:00,27,5.89,5.89,5.87,5.88,192
20161201|2016-10-27 02:30,27,5.9,5.91,5.9,5.9,604
20161201|2016-10-27 03:00,27,5.91,5.97,5.91,5.94,743
20161201|2016-10-27 03:30,27,5.94,5.96,5.94,5.94,908
20161201|2016-10-27 04:00,27,5.93,5.93,5.9,5.92,477
20161201|2016-10-27 04:30,27,5.92,5.92,5.88,5.88,261
20161201|2016-10-27 05:00,27,5.87,5.88,5.86,5.88,471
20161201|2016-10-27 05:30,27,5.88,5.89,5.88,5.89,186
20161201|2016-10-27 06:00,27,5.89,5.89,5.88,5.88,609
20161201|2016-10-27 06:30,27,5.88,5.89,5.86,5.86,110
20161201|2016-10-27 07:00,27,5.86,5.89,5.86,5.89,134
20161201|2016-10-27 07:30,27,5.89,5.89,5.77,5.79,2100
20161201|2016-10-27 08:00,27,5.79,5.86,5.76,5.84,1232
20161201|2016-10-27 08:30,27,5.83,5.85,5.8,5.81,585
20161201|2016-10-27 09:00,27,5.8,5.8,5.78,5.79,301
20161201|2016-10-27 09:30,27,5.78,5.83,5.78,5.81,337
20161201|2016-10-27 10:00,27,5.8,5.8,5.79,5.8,437
20161201|2016-10-27 10:30,27,5.79,5.82,5.75,5.82,1203
20161201|2016-10-28 01:00,28,5.82,5.83,5.81,5.81,5
20161201|2016-10-28 01:30,28,5.81,5.84,5.81,5.84,36
20161201|2016-10-28 02:00,28,5.84,5.85,5.83,5.85,204
20161201|2016-10-28 02:30,28,5.86,5.86,5.81,5.81,355
20161201|2016-10-28 03:00,28,5.81,5.83,5.78,5.78,370
20161201|2016-10-28 03:30,28,5.79,5.8,5.73,5.74,920
20161201|2016-10-28 04:00,28,5.74,5.81,5.71,5.74,1187
20161201|2016-10-28 04:30,28,5.76,5.76,5.74,5.75,78
20161201|2016-10-28 05:00,28,5.74,5.75,5.74,5.75,54
20161201|2016-10-28 05:30,28,5.76,5.77,5.76,5.77,12
20161201|2016-10-28 06:00,28,5.75,5.77,5.74,5.75,158
20161201|2016-10-28 06:30,28,5.75,5.76,5.74,5.76,174
20161201|2016-10-28 07:00,28,5.75,5.77,5.74,5.77,165
20161201|2016-10-28 07:30,28,5.77,5.77,5.73,5.73,148
20161201|2016-10-28 08:00,28,5.75,5.77,5.75,5.75,169
20161201|2016-10-28 08:30,28,5.75,5.78,5.75,5.77,182
20161201|2016-10-28 09:00,28,5.77,5.77,5.73,5.73,425
20161201|2016-10-28 09:30,28,5.74,5.79,5.74,5.76,312
20161201|2016-10-28 10:00,28,5.75,5.82,5.73,5.81,249
20161201|2016-10-28 10:30,28,5.81,5.91,5.79,5.91,1266
20161201|2016-10-31 02:00,31,5.86,5.86,5.85,5.85,42
20161201|2016-10-31 02:30,31,5.85,5.85,5.78,5.78,70
20161201|2016-10-31 03:00,31,5.79,5.9,5.79,5.9,407
20161201|2016-10-31 03:30,31,5.88,5.9,5.8,5.8,312
20161201|2016-10-31 04:00,31,5.8,5.84,5.79,5.79,162
20161201|2016-10-31 04:30,31,5.78,5.8,5.76,5.78,625
20161201|2016-10-31 05:00,31,5.78,5.8,5.78,5.78,111
20161201|2016-10-31 05:30,31,5.79,5.82,5.78,5.8,279
20161201|2016-10-31 06:00,31,5.81,5.84,5.8,5.81,301
20161201|2016-10-31 06:30,31,5.81,5.82,5.81,5.82,125
20161201|2016-10-31 07:00,31,5.83,5.85,5.83,5.85,162
20161201|2016-10-31 07:30,31,5.85,5.85,5.83,5.84,84
20161201|2016-10-31 08:00,31,5.85,5.89,5.84,5.88,523
20161201|2016-10-31 08:30,31,5.89,5.92,5.85,5.85,589
20161201|2016-10-31 09:00,31,5.85,5.92,5.85,5.91,271
20161201|2016-10-31 09:30,31,5.92,5.92,5.9,5.91,168
20161201|2016-10-31 10:00,31,5.9,5.93,5.89,5.92,326
20161201|2016-10-31 10:30,31,5.92,5.93,5.9,5.91,93
20161201|2016-10-31 11:00,31,5.92,5.92,5.9,5.9,249
20161201|2016-10-31 11:30,31,5.9,5.91,5.87,5.91,439
20161201|2016-11-01 02:00,1,5.91,6.05,5.91,6,798
20161201|2016-11-01 02:30,1,6,6.01,5.98,6.01,225
20161201|2016-11-01 03:00,1,6.01,6.07,6.01,6.04,855
20161201|2016-11-01 03:30,1,6.04,6.05,6,6.05,132
20161201|2016-11-01 04:00,1,6.02,6.02,5.98,6.01,327
20161201|2016-11-01 04:30,1,6.01,6.01,5.99,6,206
20161201|2016-11-01 05:00,1,6.01,6.01,5.99,6,34
20161201|2016-11-01 05:30,1,6,6.01,5.99,5.99,276
20161201|2016-11-01 06:00,1,6,6.01,5.99,5.99,95
20161201|2016-11-01 06:30,1,5.98,6,5.91,5.97,539
20161201|2016-11-01 07:00,1,5.97,5.97,5.95,5.97,249
20161201|2016-11-01 07:30,1,5.97,5.98,5.96,5.98,184
20161201|2016-11-01 08:00,1,5.98,5.98,5.97,5.97,336
20161201|2016-11-01 08:30,1,5.97,5.99,5.97,5.98,95
20161201|2016-11-01 09:00,1,5.97,5.98,5.97,5.97,122
20161201|2016-11-01 09:30,1,5.96,5.99,5.96,5.98,132
20161201|2016-11-01 10:00,1,5.97,5.97,5.96,5.96,109
20161201|2016-11-01 10:30,1,5.95,5.98,5.95,5.97,155
20161201|2016-11-01 11:00,1,5.99,6.03,5.99,6.02,778
20161201|2016-11-01 11:30,1,6.02,6.05,6.02,6.04,895
20161201|2016-11-02 02:00,2,6.06,6.06,5.97,5.97,193
20161201|2016-11-02 02:30,2,5.97,5.99,5.97,5.98,159
20161201|2016-11-02 03:00,2,5.97,6.02,5.96,5.97,484
20161201|2016-11-02 03:30,2,5.98,5.98,5.95,5.98,199
20161201|2016-11-02 04:00,2,5.98,5.98,5.94,5.94,1105
20161201|2016-11-02 04:30,2,5.94,5.94,5.89,5.91,1055
20161201|2016-11-02 05:00,2,5.91,5.92,5.86,5.87,1225
20161201|2016-11-02 05:30,2,5.87,5.93,5.87,5.93,248
20161201|2016-11-02 06:00,2,5.93,5.94,5.92,5.92,264
20161201|2016-11-02 06:30,2,5.92,5.99,5.92,5.98,1846
20161201|2016-11-02 07:00,2,5.98,6,5.98,6,803
20161201|2016-11-02 07:30,2,6.01,6.02,6,6.02,406
20161201|2016-11-02 08:00,2,6.02,6.06,6.01,6.06,1051
20161201|2016-11-02 08:30,2,6.06,6.09,6.04,6.09,885
20161201|2016-11-02 09:00,2,6.08,6.09,6.05,6.06,695
20161201|2016-11-02 09:30,2,6.05,6.08,6.02,6.07,312
20161201|2016-11-02 10:00,2,6.07,6.07,6.04,6.04,220
20161201|2016-11-02 10:30,2,6.04,6.05,6.03,6.05,260
20161201|2016-11-02 11:00,2,6.05,6.09,6.05,6.09,1117
20161201|2016-11-02 11:30,2,6.09,6.27,6.09,6.26,2501
20161201|2016-11-02 12:00,2,6.26,6.26,6.26,6.26,10
20161201|2016-11-03 02:00,3,6.22,6.33,6.22,6.24,893
20161201|2016-11-03 02:30,3,6.23,6.23,6.18,6.18,419
20161201|2016-11-03 03:00,3,6.17,6.18,6.16,6.18,213
20161201|2016-11-03 03:30,3,6.18,6.34,6.18,6.27,1942
20161201|2016-11-03 04:00,3,6.26,6.35,6.25,6.33,659
20161201|2016-11-03 04:30,3,6.32,6.36,6.31,6.31,1133
20161201|2016-11-03 05:00,3,6.32,6.4,6.32,6.38,1103
20161201|2016-11-03 05:30,3,6.38,6.38,6.34,6.37,109
20161201|2016-11-03 06:00,3,6.36,6.36,6.32,6.34,504
20161201|2016-11-03 06:30,3,6.35,6.38,6.35,6.37,199
20161201|2016-11-03 07:00,3,6.37,6.42,6.35,6.39,509
20161201|2016-11-03 07:30,3,6.39,6.44,6.39,6.44,774
20161201|2016-11-03 08:00,3,6.43,6.56,6.43,6.55,1858
20161201|2016-11-03 08:30,3,6.55,6.62,6.46,6.51,3258
20161201|2016-11-03 09:00,3,6.51,6.55,6.48,6.49,373
20161201|2016-11-03 09:30,3,6.5,6.55,6.5,6.53,577
20161201|2016-11-03 10:00,3,6.54,6.54,6.49,6.51,704
20161201|2016-11-03 10:30,3,6.51,6.54,6.51,6.51,213
20161201|2016-11-03 11:00,3,6.51,6.53,6.5,6.5,373
20161201|2016-11-03 11:30,3,6.51,6.51,6.49,6.5,752
20161201|2016-11-04 02:00,4,6.47,6.47,6.4,6.45,801
20161201|2016-11-04 02:30,4,6.46,6.46,6.42,6.44,92
20161201|2016-11-04 03:00,4,6.45,6.48,6.4,6.48,643
20161201|2016-11-04 03:30,4,6.47,6.57,6.47,6.53,733
20161201|2016-11-04 04:00,4,6.52,6.53,6.5,6.53,233
20161201|2016-11-04 04:30,4,6.53,6.55,6.51,6.51,317
20161201|2016-11-04 05:00,4,6.51,6.55,6.48,6.51,574
20161201|2016-11-04 05:30,4,6.5,6.51,6.45,6.51,651
20161201|2016-11-04 06:00,4,6.51,6.53,6.45,6.45,340
20161201|2016-11-04 06:30,4,6.46,6.48,6.43,6.48,357
20161201|2016-11-04 07:00,4,6.47,6.47,6.4,6.44,517
20161201|2016-11-04 07:30,4,6.46,6.47,6.44,6.44,108
20161201|2016-11-04 08:00,4,6.45,6.46,6.38,6.4,685
20161201|2016-11-04 08:30,4,6.41,6.41,6.39,6.39,174
20161201|2016-11-04 09:00,4,6.39,6.42,6.39,6.42,388
20161201|2016-11-04 09:30,4,6.42,6.52,6.42,6.46,417
20161201|2016-11-04 10:00,4,6.46,6.46,6.46,6.46,2
20161201|2016-11-04 10:30,4,6.49,6.49,6.44,6.47,317
20161201|2016-11-04 11:00,4,6.44,6.44,6.41,6.42,336
20161201|2016-11-04 11:30,4,6.42,6.43,6.38,6.43,815
20161201|2016-11-07 01:00,7,6.39,6.47,6.39,6.47,213
20161201|2016-11-07 01:30,7,6.45,6.57,6.45,6.55,352
20161201|2016-11-07 02:00,7,6.55,6.6,6.5,6.59,1013
20161201|2016-11-07 02:30,7,6.59,6.59,6.5,6.51,298
20161201|2016-11-07 03:00,7,6.52,6.54,6.49,6.52,278
20161201|2016-11-07 03:30,7,6.5,6.52,6.48,6.49,392
20161201|2016-11-07 04:00,7,6.49,6.49,6.46,6.46,501
20161201|2016-11-07 04:30,7,6.46,6.49,6.45,6.48,151
20161201|2016-11-07 05:00,7,6.47,6.47,6.42,6.42,407
20161201|2016-11-07 05:30,7,6.42,6.46,6.42,6.44,108
20161201|2016-11-07 06:00,7,6.44,6.47,6.39,6.4,496
20161201|2016-11-07 06:30,7,6.4,6.43,6.38,6.43,107
20161201|2016-11-07 07:00,7,6.43,6.46,6.4,6.45,315
20161201|2016-11-07 07:30,7,6.46,6.49,6.44,6.48,409
20161201|2016-11-07 08:00,7,6.48,6.48,6.47,6.47,235
20161201|2016-11-07 08:30,7,6.46,6.46,6.37,6.39,512
20161201|2016-11-07 09:00,7,6.38,6.38,6.3,6.34,697
20161201|2016-11-07 09:30,7,6.34,6.34,6.22,6.27,1238
20161201|2016-11-07 10:00,7,6.28,6.29,6.14,6.17,1373
20161201|2016-11-07 10:30,7,6.17,6.24,6.17,6.23,831
20161201|2016-11-08 01:00,8,6.23,6.25,6.13,6.2,412
20161201|2016-11-08 01:30,8,6.19,6.23,6.19,6.23,254
20161201|2016-11-08 02:00,8,6.23,6.25,6.22,6.24,755
20161201|2016-11-08 02:30,8,6.22,6.22,6.15,6.16,888
20161201|2016-11-08 03:00,8,6.16,6.19,6.15,6.15,784
20161201|2016-11-08 03:30,8,6.15,6.17,6.11,6.13,1071
20161201|2016-11-08 04:00,8,6.12,6.13,6.08,6.11,804
20161201|2016-11-08 04:30,8,6.1,6.11,6.07,6.1,493
20161201|2016-11-08 05:00,8,6.1,6.1,5.97,5.98,1651
20161201|2016-11-08 05:30,8,5.99,6.03,5.98,6.01,223
20161201|2016-11-08 06:00,8,6.01,6.04,5.99,5.99,469
20161201|2016-11-08 06:30,8,6,6.02,5.98,6.01,234
20161201|2016-11-08 07:00,8,6.03,6.07,6.03,6.07,649
20161201|2016-11-08 07:30,8,6.06,6.13,6.06,6.12,713
20161201|2016-11-08 08:00,8,6.12,6.14,6.09,6.1,433
20161201|2016-11-08 08:30,8,6.1,6.13,6.1,6.11,210
20161201|2016-11-08 09:00,8,6.1,6.11,6.05,6.11,373
20161201|2016-11-08 09:30,8,6.12,6.14,6.11,6.12,621
20161201|2016-11-08 10:00,8,6.12,6.13,6.11,6.12,555
20161201|2016-11-08 10:30,8,6.12,6.16,6.12,6.14,659
20161201|2016-11-09 01:00,9,5.94,5.95,5.83,5.9,2497
20161201|2016-11-09 01:30,9,5.9,5.9,5.82,5.87,669
20161201|2016-11-09 02:00,9,5.87,5.96,5.87,5.94,738
20161201|2016-11-09 02:30,9,5.94,6,5.92,5.98,478
20161201|2016-11-09 03:00,9,5.99,6.02,5.98,6.01,1198
20161201|2016-11-09 03:30,9,6,6.09,6,6.09,856
20161201|2016-11-09 04:00,9,6.08,6.08,6.01,6.05,309
20161201|2016-11-09 04:30,9,6.06,6.06,6.04,6.06,573
20161201|2016-11-09 05:00,9,6.06,6.09,6.05,6.07,383
20161201|2016-11-09 05:30,9,6.07,6.09,6.05,6.06,240
20161201|2016-11-09 06:00,9,6.06,6.08,6.04,6.05,84
20161201|2016-11-09 06:30,9,6.05,6.1,6.04,6.1,250
20161201|2016-11-09 07:00,9,6.11,6.11,6.08,6.1,344
20161201|2016-11-09 07:30,9,6.09,6.1,6.08,6.1,115
20161201|2016-11-09 08:00,9,6.1,6.1,6.08,6.1,77
20161201|2016-11-09 08:30,9,6.11,6.16,6.08,6.1,1042
20161201|2016-11-09 09:00,9,6.1,6.12,6.08,6.12,240
20161201|2016-11-09 09:30,9,6.13,6.14,6.09,6.09,469
20161201|2016-11-09 10:00,9,6.08,6.13,6.04,6.11,791
20161201|2016-11-09 10:30,9,6.13,6.16,6.11,6.12,495
20161201|2016-11-10 01:00,10,6.15,6.15,6.08,6.13,127
20161201|2016-11-10 01:30,10,6.14,6.15,6.1,6.1,304
20161201|2016-11-10 02:00,10,6.12,6.13,6.1,6.11,315
20161201|2016-11-10 02:30,10,6.1,6.1,6.04,6.07,634
20161201|2016-11-10 03:00,10,6.08,6.09,6.06,6.06,426
20161201|2016-11-10 03:30,10,6.06,6.07,5.99,6,602
20161201|2016-11-10 04:00,10,6.01,6.01,5.92,5.92,1776
20161201|2016-11-10 04:30,10,5.92,5.98,5.9,5.96,585
20161201|2016-11-10 05:00,10,5.95,5.97,5.93,5.96,64
20161201|2016-11-10 05:30,10,5.97,5.97,5.95,5.96,173
20161201|2016-11-10 06:00,10,5.96,5.98,5.92,5.93,144
20161201|2016-11-10 06:30,10,5.94,5.98,5.94,5.98,70
20161201|2016-11-10 07:00,10,5.98,6,5.97,5.97,747
20161201|2016-11-10 07:30,10,5.99,5.99,5.95,5.96,203
20161201|2016-11-10 08:00,10,5.96,5.97,5.95,5.96,309
20161201|2016-11-10 08:30,10,5.96,5.97,5.95,5.95,239
20161201|2016-11-10 09:00,10,5.95,5.96,5.94,5.96,307
20161201|2016-11-10 09:30,10,5.96,5.97,5.94,5.94,382
20161201|2016-11-10 10:00,10,5.94,5.95,5.92,5.93,302
20161201|2016-11-10 10:30,10,5.92,5.94,5.88,5.92,681
20161201|2016-11-11 01:00,11,5.99,5.99,5.92,5.97,254
20161201|2016-11-11 01:30,11,5.97,5.97,5.96,5.97,167
20161201|2016-11-11 02:00,11,5.96,6,5.96,6,360
20161201|2016-11-11 02:30,11,6.01,6.01,5.95,5.95,321
20161201|2016-11-11 03:00,11,5.95,5.95,5.87,5.89,518
20161201|2016-11-11 03:30,11,5.89,5.92,5.86,5.87,509
20161201|2016-11-11 04:00,11,5.87,5.87,5.79,5.8,1113
20161201|2016-11-11 04:30,11,5.8,5.83,5.77,5.82,1024
20161201|2016-11-11 05:00,11,5.82,5.85,5.8,5.8,243
20161201|2016-11-11 05:30,11,5.8,5.81,5.78,5.81,767
20161201|2016-11-11 06:00,11,5.81,5.84,5.81,5.83,73
20161201|2016-11-11 06:30,11,5.84,5.86,5.78,5.78,494
20161201|2016-11-11 07:00,11,5.78,5.8,5.78,5.79,285
20161201|2016-11-11 07:30,11,5.8,5.85,5.79,5.84,320
20161201|2016-11-11 08:00,11,5.85,5.85,5.8,5.82,704
20161201|2016-11-11 08:30,11,5.81,5.83,5.8,5.8,68
20161201|2016-11-11 09:00,11,5.8,5.83,5.78,5.82,493
20161201|2016-11-11 09:30,11,5.82,5.84,5.73,5.75,1134
20161201|2016-11-11 10:00,11,5.75,5.75,5.67,5.68,794
20161201|2016-11-11 10:30,11,5.69,5.71,5.66,5.67,1144
20161201|2016-11-14 01:00,14,5.67,5.72,5.67,5.7,217
20161201|2016-11-14 01:30,14,5.69,5.71,5.67,5.67,258
20161201|2016-11-14 02:00,14,5.67,5.7,5.64,5.65,445
20161201|2016-11-14 02:30,14,5.64,5.68,5.58,5.59,529
20161201|2016-11-14 03:00,14,5.59,5.62,5.57,5.58,954
20161201|2016-11-14 03:30,14,5.59,5.6,5.55,5.55,568
20161201|2016-11-14 04:00,14,5.54,5.57,5.52,5.52,890
20161201|2016-11-14 04:30,14,5.52,5.54,5.47,5.53,1315
20161201|2016-11-14 05:00,14,5.53,5.54,5.51,5.51,170
20161201|2016-11-14 05:30,14,5.51,5.55,5.51,5.54,524
20161201|2016-11-14 06:00,14,5.54,5.58,5.54,5.58,318
20161201|2016-11-14 06:30,14,5.56,5.57,5.52,5.53,269
20161201|2016-11-14 07:00,14,5.52,5.53,5.49,5.5,233
20161201|2016-11-14 07:30,14,5.51,5.52,5.48,5.51,62
20161201|2016-11-14 08:00,14,5.51,5.56,5.49,5.56,426
20161201|2016-11-14 08:30,14,5.55,5.56,5.53,5.53,150
20161201|2016-11-14 09:00,14,5.54,5.54,5.49,5.5,586
20161201|2016-11-14 09:30,14,5.51,5.51,5.47,5.48,882
20161201|2016-11-14 10:00,14,5.48,5.48,5.39,5.4,1174
20161201|2016-11-14 10:30,14,5.4,5.43,5.37,5.43,1194
20161201|2016-11-15 01:00,15,5.44,5.51,5.44,5.46,285
20161201|2016-11-15 01:30,15,5.48,5.5,5.45,5.45,311
20161201|2016-11-15 02:00,15,5.45,5.48,5.43,5.43,1107
20161201|2016-11-15 02:30,15,5.43,5.48,5.42,5.47,567
20161201|2016-11-15 03:00,15,5.48,5.57,5.48,5.55,796
20161201|2016-11-15 03:30,15,5.55,5.62,5.54,5.59,1424
20161201|2016-11-15 04:00,15,5.59,5.6,5.53,5.55,664
20161201|2016-11-15 04:30,15,5.55,5.57,5.54,5.56,590
20161201|2016-11-15 05:00,15,5.57,5.58,5.57,5.57,90
20161201|2016-11-15 05:30,15,5.57,5.62,5.57,5.62,549
20161201|2016-11-15 06:00,15,5.62,5.66,5.62,5.65,401
20161201|2016-11-15 06:30,15,5.65,5.71,5.65,5.67,572
20161201|2016-11-15 07:00,15,5.67,5.69,5.67,5.68,187
20161201|2016-11-15 07:30,15,5.68,5.72,5.66,5.7,527
20161201|2016-11-15 08:00,15,5.7,5.7,5.64,5.68,607
20161201|2016-11-15 08:30,15,5.67,5.69,5.64,5.66,329
20161201|2016-11-15 09:00,15,5.65,5.7,5.64,5.68,173
20161201|2016-11-15 09:30,15,5.67,5.68,5.63,5.65,321
20161201|2016-11-15 10:00,15,5.65,5.66,5.64,5.66,261
20161201|2016-11-15 10:30,15,5.67,5.76,5.67,5.74,889
20161201|2016-11-15 11:00,15,5.74,5.74,5.74,5.74,3
20161201|2016-11-16 01:00,16,5.64,5.86,5.64,5.78,476
20161201|2016-11-16 01:30,16,5.77,5.86,5.77,5.81,324
20161201|2016-11-16 02:00,16,5.8,5.8,5.78,5.79,91
20161201|2016-11-16 02:30,16,5.8,5.8,5.74,5.74,469
20161201|2016-11-16 03:00,16,5.75,5.75,5.7,5.7,340
20161201|2016-11-16 03:30,16,5.7,5.71,5.64,5.64,801
20161201|2016-11-16 04:00,16,5.64,5.68,5.61,5.65,618
20161201|2016-11-16 04:30,16,5.65,5.65,5.62,5.64,314
20161201|2016-11-16 05:00,16,5.65,5.67,5.57,5.58,351
20161201|2016-11-16 05:30,16,5.58,5.58,5.47,5.54,870
20161201|2016-11-16 06:00,16,5.55,5.58,5.49,5.56,233
20161201|2016-11-16 06:30,16,5.56,5.62,5.55,5.61,459
20161201|2016-11-16 07:00,16,5.61,5.64,5.6,5.61,415
20161201|2016-11-16 07:30,16,5.6,5.61,5.56,5.56,472
20161201|2016-11-16 08:00,16,5.57,5.64,5.56,5.62,515
20161201|2016-11-16 08:30,16,5.62,5.63,5.58,5.63,305
20161201|2016-11-16 09:00,16,5.63,5.67,5.63,5.64,506
20161201|2016-11-16 09:30,16,5.64,5.66,5.62,5.65,414
20161201|2016-11-16 10:00,16,5.63,5.63,5.55,5.61,634
20161201|2016-11-16 10:30,16,5.6,5.6,5.54,5.56,754
20161201|2016-11-17 01:00,17,5.55,5.57,5.54,5.55,144
20161201|2016-11-17 01:30,17,5.55,5.56,5.52,5.55,849
20161201|2016-11-17 02:00,17,5.55,5.62,5.55,5.61,343
20161201|2016-11-17 02:30,17,5.61,5.61,5.57,5.6,390
20161201|2016-11-17 03:00,17,5.61,5.64,5.6,5.63,673
20161201|2016-11-17 03:30,17,5.62,5.62,5.57,5.57,478
20161201|2016-11-17 04:00,17,5.58,5.7,5.58,5.67,1726
20161201|2016-11-17 04:30,17,5.66,5.67,5.64,5.67,375
20161201|2016-11-17 05:00,17,5.68,5.73,5.68,5.7,948
20161201|2016-11-17 05:30,17,5.7,5.71,5.68,5.7,139
20161201|2016-11-17 06:00,17,5.7,5.7,5.69,5.7,13
20161201|2016-11-17 06:30,17,5.7,5.77,5.69,5.76,1658
20161201|2016-11-17 07:00,17,5.77,5.8,5.76,5.78,315
20161201|2016-11-17 07:30,17,5.78,5.81,5.76,5.81,333
20161201|2016-11-17 08:00,17,5.81,5.81,5.78,5.8,401
20161201|2016-11-17 08:30,17,5.79,5.79,5.74,5.74,289
20161201|2016-11-17 09:00,17,5.75,5.77,5.75,5.77,309
20161201|2016-11-17 09:30,17,5.76,5.77,5.75,5.77,112
20161201|2016-11-17 10:00,17,5.75,5.78,5.75,5.78,151
20161201|2016-11-17 10:30,17,5.78,5.93,5.78,5.9,1423
20161201|2016-11-18 01:00,18,5.85,5.88,5.8,5.82,365
20161201|2016-11-18 01:30,18,5.81,5.83,5.77,5.77,383
20161201|2016-11-18 02:00,18,5.79,5.84,5.79,5.79,183
20161201|2016-11-18 02:30,18,5.79,5.8,5.77,5.77,147
20161201|2016-11-18 03:00,18,5.77,5.82,5.75,5.82,823
20161201|2016-11-18 03:30,18,5.82,5.82,5.77,5.77,559
20161201|2016-11-18 04:00,18,5.77,5.77,5.69,5.72,1004
20161201|2016-11-18 04:30,18,5.72,5.73,5.71,5.72,170
20161201|2016-11-18 05:00,18,5.72,5.72,5.69,5.72,187
20161201|2016-11-18 05:30,18,5.72,5.72,5.67,5.7,258
20161201|2016-11-18 06:00,18,5.71,5.73,5.71,5.73,361
20161201|2016-11-18 06:30,18,5.73,5.74,5.69,5.69,848
20161201|2016-11-18 07:00,18,5.69,5.71,5.65,5.66,434
20161201|2016-11-18 07:30,18,5.66,5.66,5.56,5.63,1119
20161201|2016-11-18 08:00,18,5.63,5.66,5.61,5.61,274
20161201|2016-11-18 08:30,18,5.62,5.67,5.62,5.67,293
20161201|2016-11-18 09:00,18,5.67,5.67,5.62,5.64,128
20161201|2016-11-18 09:30,18,5.65,5.66,5.65,5.66,77
20161201|2016-11-18 10:00,18,5.66,5.66,5.52,5.52,1015
20161201|2016-11-18 10:30,18,5.52,5.6,5.52,5.6,575
20161201|2016-11-21 01:00,21,5.58,5.58,5.49,5.51,198
20161201|2016-11-21 01:30,21,5.53,5.53,5.45,5.47,495
20161201|2016-11-21 02:00,21,5.48,5.51,5.48,5.51,144
20161201|2016-11-21 02:30,21,5.5,5.51,5.47,5.47,199
20161201|2016-11-21 03:00,21,5.47,5.47,5.45,5.46,469
20161201|2016-11-21 03:30,21,5.47,5.47,5.45,5.46,980
20161201|2016-11-21 04:00,21,5.47,5.5,5.46,5.48,697
20161201|2016-11-21 04:30,21,5.48,5.49,5.47,5.49,59
20161201|2016-11-21 05:00,21,5.48,5.49,5.48,5.48,76
20161201|2016-11-21 05:30,21,5.47,5.48,5.41,5.46,246
20161201|2016-11-21 06:00,21,5.45,5.47,5.44,5.46,259
20161201|2016-11-21 06:30,21,5.44,5.44,5.42,5.43,196
20161201|2016-11-21 07:00,21,5.41,5.41,5.31,5.36,900
20161201|2016-11-21 07:30,21,5.37,5.39,5.33,5.36,617
20161201|2016-11-21 08:00,21,5.36,5.4,5.36,5.4,313
20161201|2016-11-21 08:30,21,5.4,5.45,5.4,5.43,316
20161201|2016-11-21 09:00,21,5.43,5.45,5.4,5.4,706
20161201|2016-11-21 09:30,21,5.43,5.47,5.42,5.45,508
20161201|2016-11-21 10:00,21,5.45,5.51,5.45,5.49,704
20161201|2016-11-21 10:30,21,5.48,5.53,5.43,5.53,689
20161201|2016-11-22 01:00,22,5.5,5.54,5.5,5.5,183
20161201|2016-11-22 01:30,22,5.49,5.54,5.47,5.5,389
20161201|2016-11-22 02:00,22,5.5,5.5,5.45,5.46,432
20161201|2016-11-22 02:30,22,5.47,5.47,5.44,5.44,222
20161201|2016-11-22 03:00,22,5.44,5.48,5.44,5.47,638
20161201|2016-11-22 03:30,22,5.48,5.48,5.45,5.45,487
20161201|2016-11-22 04:00,22,5.46,5.46,5.43,5.45,485
20161201|2016-11-22 04:30,22,5.45,5.45,5.45,5.45,139
20161201|2016-11-22 05:00,22,5.44,5.46,5.44,5.45,326
20161201|2016-11-22 05:30,22,5.44,5.46,5.44,5.46,88
20161201|2016-11-22 06:00,22,5.46,5.48,5.45,5.48,256
20161201|2016-11-22 06:30,22,5.48,5.5,5.46,5.49,174
20161201|2016-11-22 07:00,22,5.49,5.52,5.48,5.48,295
20161201|2016-11-22 07:30,22,5.48,5.48,5.44,5.45,500
20161201|2016-11-22 08:00,22,5.45,5.46,5.44,5.45,235
20161201|2016-11-22 08:30,22,5.46,5.47,5.44,5.47,140
20161201|2016-11-22 09:00,22,5.48,5.49,5.47,5.47,127
20161201|2016-11-22 09:30,22,5.47,5.49,5.47,5.49,90
20161201|2016-11-22 10:00,22,5.49,5.5,5.48,5.49,321
20161201|2016-11-22 10:30,22,5.48,5.53,5.48,5.52,367
20161201|2016-11-23 01:00,23,5.48,5.57,5.48,5.57,41
20161201|2016-11-23 01:30,23,5.56,5.61,5.56,5.56,168
20161201|2016-11-23 02:00,23,5.57,5.64,5.56,5.59,725
20161201|2016-11-23 02:30,23,5.59,5.61,5.56,5.57,424
20161201|2016-11-23 03:00,23,5.57,5.58,5.55,5.55,504
20161201|2016-11-23 03:30,23,5.55,5.57,5.55,5.55,178
20161201|2016-11-23 04:00,23,5.56,5.56,5.52,5.54,580
20161201|2016-11-23 04:30,23,5.54,5.54,5.49,5.5,1130
20161201|2016-11-23 05:00,23,5.5,5.51,5.5,5.51,269
20161201|2016-11-23 05:30,23,5.5,5.51,5.49,5.5,90
20161201|2016-11-23 06:00,23,5.49,5.52,5.48,5.52,699
20161201|2016-11-23 06:30,23,5.52,5.52,5.44,5.44,1229
20161201|2016-11-23 07:00,23,5.44,5.47,5.42,5.44,1055
20161201|2016-11-23 07:30,23,5.44,5.46,5.39,5.45,958
20161201|2016-11-23 08:00,23,5.43,5.45,5.42,5.42,300
20161201|2016-11-23 08:30,23,5.42,5.45,5.42,5.45,547
20161201|2016-11-23 09:00,23,5.44,5.46,5.44,5.45,139
20161201|2016-11-23 09:30,23,5.46,5.46,5.43,5.43,301
20161201|2016-11-23 10:00,23,5.43,5.43,5.39,5.39,608
20161201|2016-11-23 10:30,23,5.39,5.4,5.35,5.39,1069
20161201|2016-11-24 01:00,24,5.41,5.42,5.26,5.27,568
20161201|2016-11-24 01:30,24,5.27,5.34,5.27,5.29,606
20161201|2016-11-24 02:00,24,5.29,5.3,5.27,5.29,436
20161201|2016-11-24 02:30,24,5.3,5.3,5.26,5.29,1059
20161201|2016-11-24 03:00,24,5.3,5.34,5.29,5.33,387
20161201|2016-11-24 03:30,24,5.33,5.34,5.32,5.32,293
20161201|2016-11-24 04:00,24,5.34,5.35,5.27,5.3,996
20161201|2016-11-24 04:30,24,5.31,5.33,5.31,5.32,168
20161201|2016-11-24 05:00,24,5.32,5.35,5.32,5.34,198
20161201|2016-11-24 05:30,24,5.35,5.35,5.32,5.33,81
20161201|2016-11-24 06:00,24,5.32,5.32,5.27,5.29,477
20161201|2016-11-24 06:30,24,5.29,5.32,5.29,5.3,292
20161201|2016-11-24 07:00,24,5.3,5.31,5.29,5.29,95
20161201|2016-11-24 07:30,24,5.3,5.3,5.21,5.28,1886
20161201|2016-11-24 08:00,24,5.27,5.29,5.26,5.27,73
20161201|2016-11-24 08:30,24,5.29,5.3,5.27,5.3,250
20161201|2016-11-24 09:00,24,5.29,5.3,5.26,5.26,79
20161201|2016-11-24 09:30,24,5.25,5.32,5.25,5.3,196
20161201|2016-11-24 10:00,24,5.3,5.37,5.3,5.36,625
20161201|2016-11-24 10:30,24,5.36,5.37,5.32,5.35,516
20161201|2016-11-25 01:00,25,5.28,5.3,5.28,5.3,16
20161201|2016-11-25 01:30,25,5.29,5.29,5.26,5.26,215
20161201|2016-11-25 02:00,25,5.26,5.27,5.26,5.27,121
20161201|2016-11-25 02:30,25,5.26,5.26,5.16,5.17,1593
20161201|2016-11-25 03:00,25,5.17,5.19,5.09,5.18,1578
20161201|2016-11-25 03:30,25,5.19,5.2,5.13,5.14,314
20161201|2016-11-25 04:00,25,5.13,5.15,5.07,5.08,2155
20161201|2016-11-25 04:30,25,5.09,5.1,4.94,4.95,2779
20161201|2016-11-25 05:00,25,4.95,5.03,4.95,5.02,234
20161201|2016-11-25 05:30,25,5.02,5.07,5.02,5.03,576
20161201|2016-11-25 06:00,25,5.04,5.08,5.04,5.04,344
20161201|2016-11-25 06:30,25,5.05,5.06,5.05,5.06,24
20161201|2016-11-25 07:00,25,5.06,5.11,5.06,5.11,488
20161201|2016-11-25 07:30,25,5.1,5.1,5.07,5.1,239
20161201|2016-11-25 08:00,25,5.1,5.1,5.06,5.07,168
20161201|2016-11-25 08:30,25,5.07,5.08,5.06,5.07,274
20161201|2016-11-25 09:00,25,5.09,5.12,5.09,5.1,141
20161201|2016-11-25 09:30,25,5.11,5.11,5.08,5.11,234
20161201|2016-11-25 10:00,25,5.08,5.08,5.03,5.04,351
20161201|2016-11-25 10:30,25,5.04,5.05,4.96,4.99,719
20161201|2016-11-25 11:00,25,5,5,5,5,2
20161201|2016-11-28 01:00,28,4.94,5.1,4.94,5.01,425
20161201|2016-11-28 01:30,28,5.01,5.01,4.9,4.97,703
20161201|2016-11-28 02:00,28,4.98,5.01,4.94,4.95,1137
20161201|2016-11-28 02:30,28,4.95,4.95,4.9,4.92,517
20161201|2016-11-28 03:00,28,4.92,4.92,4.88,4.9,363
20161201|2016-11-28 03:30,28,4.9,4.91,4.85,4.85,1387
20161201|2016-11-28 04:00,28,4.85,4.86,4.79,4.86,1770
20161201|2016-11-28 04:30,28,4.85,4.9,4.85,4.86,534
20161201|2016-11-28 05:00,28,4.88,4.93,4.88,4.93,207
20161201|2016-11-28 05:30,28,4.93,4.93,4.89,4.89,322
20161201|2016-11-28 06:00,28,4.89,4.89,4.85,4.86,441
20161201|2016-11-28 06:30,28,4.86,4.86,4.73,4.76,2121
20161201|2016-11-28 07:00,28,4.76,4.8,4.75,4.77,809
20161201|2016-11-28 07:30,28,4.77,4.77,4.67,4.7,1624
20161201|2016-11-28 08:00,28,4.71,4.73,4.65,4.72,1001
20161201|2016-11-28 08:30,28,4.72,4.77,4.71,4.71,290
20161201|2016-11-28 09:00,28,4.72,4.75,4.72,4.73,101
20161201|2016-11-28 09:30,28,4.73,4.77,4.73,4.76,360
20161201|2016-11-28 10:00,28,4.77,4.77,4.69,4.7,435
20161201|2016-11-28 10:30,28,4.71,4.76,4.64,4.75,995
20161201|2016-11-29 01:00,29,4.71,4.79,4.69,4.75,258
20161201|2016-11-29 01:30,29,4.75,4.77,4.73,4.74,330
20161201|2016-11-29 02:00,29,4.73,4.74,4.7,4.71,136
20161201|2016-11-29 02:30,29,4.71,4.71,4.67,4.7,443
20161201|2016-11-29 03:00,29,4.69,4.69,4.63,4.64,445
20161201|2016-11-29 03:30,29,4.64,4.64,4.59,4.63,938
20161201|2016-11-29 04:00,29,4.64,4.64,4.41,4.53,4127
20161201|2016-11-29 04:30,29,4.53,4.56,4.52,4.54,316
20161201|2016-11-29 05:00,29,4.53,4.54,4.53,4.53,261
20161201|2016-11-29 05:30,29,4.54,4.58,4.54,4.57,308
20161201|2016-11-29 06:00,29,4.56,4.6,4.55,4.55,255
20161201|2016-11-29 06:30,29,4.55,4.58,4.53,4.57,319
20161201|2016-11-29 07:00,29,4.57,4.64,4.56,4.61,465
20161201|2016-11-29 07:30,29,4.62,4.64,4.5,4.51,943
20161201|2016-11-29 08:00,29,4.51,4.64,4.5,4.58,828
20161201|2016-11-29 08:30,29,4.57,4.57,4.55,4.56,131
20161201|2016-11-29 09:00,29,4.57,4.6,4.57,4.6,102
20161201|2016-11-29 09:30,29,4.61,4.62,4.57,4.59,585
20161201|2016-11-29 10:00,29,4.59,4.59,4.52,4.52,817
20161201|2016-11-29 10:30,29,4.52,4.56,4.52,4.56,294
20161201|2016-11-30 01:00,30,4.49,4.53,4.42,4.47,767
20161201|2016-11-30 01:30,30,4.47,4.47,4.35,4.42,1166
20161201|2016-11-30 02:00,30,4.43,4.45,4.38,4.41,1129
20161201|2016-11-30 02:30,30,4.4,4.46,4.39,4.46,905
20161201|2016-11-30 03:00,30,4.45,4.46,4.42,4.44,640
20161201|2016-11-30 03:30,30,4.44,4.46,4.43,4.44,675
20161201|2016-11-30 04:00,30,4.45,4.47,4.43,4.47,568
20161201|2016-11-30 04:30,30,4.48,4.54,4.48,4.52,643
20161201|2016-11-30 05:00,30,4.52,4.54,4.52,4.54,51
20161201|2016-11-30 05:30,30,4.54,4.56,4.53,4.55,199
20161201|2016-11-30 06:00,30,4.56,4.67,4.56,4.64,643
20161201|2016-11-30 06:30,30,4.64,4.65,4.63,4.64,132
20161201|2016-11-30 07:00,30,4.64,4.7,4.64,4.68,601
20161201|2016-11-30 07:30,30,4.68,4.81,4.67,4.74,2150
20161201|2016-11-30 08:00,30,4.74,4.76,4.62,4.63,796
20161201|2016-11-30 08:30,30,4.65,4.68,4.62,4.67,540
20161201|2016-11-30 09:00,30,4.67,4.7,4.67,4.68,150
20161201|2016-11-30 09:30,30,4.67,4.68,4.65,4.65,266
20161201|2016-11-30 10:00,30,4.65,4.67,4.62,4.62,469
20161201|2016-11-30 10:30,30,4.62,4.62,4.57,4.61,1153
20161201|2016-12-01 01:00,1,4.62,4.65,4.5,4.54,220
20161201|2016-12-01 01:30,1,4.54,4.58,4.54,4.55,315
20161201|2016-12-01 02:00,1,4.55,4.61,4.51,4.53,995
20161201|2016-12-01 02:30,1,4.54,4.55,4.54,4.54,219
20161201|2016-12-01 03:00,1,4.54,4.54,4.51,4.51,408
20161201|2016-12-01 03:30,1,4.51,4.51,4.44,4.45,1173
20161201|2016-12-01 04:00,1,4.46,4.52,4.46,4.52,618
20161201|2016-12-01 04:30,1,4.52,4.53,4.52,4.52,259
20161201|2016-12-01 05:00,1,4.52,4.53,4.51,4.53,225
20161201|2016-12-01 05:30,1,4.53,4.53,4.52,4.52,155
20161201|2016-12-01 06:00,1,4.52,4.53,4.52,4.53,213
20161201|2016-12-01 06:30,1,4.54,4.58,4.54,4.57,256
20161201|2016-12-01 07:00,1,4.57,4.58,4.55,4.58,168
20161201|2016-12-01 07:30,1,4.58,4.6,4.55,4.56,192
20161201|2016-12-01 08:00,1,4.57,4.64,4.57,4.59,923
20161201|2016-12-01 08:30,1,4.58,4.58,4.52,4.52,545
20161201|2016-12-01 09:00,1,4.54,4.54,4.47,4.47,512
20161201|2016-12-01 09:30,1,4.47,4.47,4.4,4.43,1195
20161201|2016-12-01 10:00,1,4.44,4.47,4.44,4.45,306
20161201|2016-12-01 10:30,1,4.46,4.48,4.45,4.46,392
20161201|2016-12-02 01:00,2,4.44,4.5,4.44,4.47,89
20161201|2016-12-02 01:30,2,4.46,4.46,4.31,4.34,1590
20161201|2016-12-02 02:00,2,4.35,4.39,4.34,4.38,733
20161201|2016-12-02 02:30,2,4.36,4.39,4.35,4.36,378
20161201|2016-12-02 03:00,2,4.37,4.38,4.34,4.37,589
20161201|2016-12-02 03:30,2,4.37,4.38,4.34,4.37,416
20161201|2016-12-02 04:00,2,4.35,4.39,4.34,4.38,567
20161201|2016-12-02 04:30,2,4.39,4.41,4.38,4.41,236
20161201|2016-12-02 05:00,2,4.41,4.41,4.34,4.37,494
20161201|2016-12-02 05:30,2,4.37,4.37,4.31,4.33,394
20161201|2016-12-02 06:00,2,4.32,4.32,4.25,4.29,2474
20161201|2016-12-02 06:30,2,4.31,4.32,4.3,4.32,502
20161201|2016-12-02 07:00,2,4.32,4.35,4.31,4.35,163
20161201|2016-12-02 07:30,2,4.35,4.35,4.27,4.28,761
20161201|2016-12-02 08:00,2,4.29,4.34,4.29,4.33,239
20161201|2016-12-02 08:30,2,4.33,4.33,4.31,4.33,180
20161201|2016-12-02 09:00,2,4.33,4.33,4.3,4.3,243
20161201|2016-12-02 09:30,2,4.3,4.32,4.29,4.29,545
20161201|2016-12-02 10:00,2,4.3,4.31,4.28,4.3,299
20161201|2016-12-02 10:30,2,4.3,4.32,4.29,4.3,511
20161201|2016-12-05 01:00,5,4.27,4.32,4.26,4.28,258
20161201|2016-12-05 01:30,5,4.29,4.3,4.19,4.2,457
20161201|2016-12-05 02:00,5,4.2,4.22,4.12,4.17,1344
20161201|2016-12-05 02:30,5,4.16,4.2,4.15,4.2,1096
20161201|2016-12-05 03:00,5,4.19,4.2,4.16,4.2,711
20161201|2016-12-05 03:30,5,4.2,4.22,4.18,4.19,517
20161201|2016-12-05 04:00,5,4.18,4.2,4.18,4.19,306
20161201|2016-12-05 04:30,5,4.18,4.18,4.06,4.09,1771
20161201|2016-12-05 05:00,5,4.09,4.09,3.97,4.02,3341
20161201|2016-12-05 05:30,5,4.05,4.1,4.03,4.07,315
20161201|2016-12-05 06:00,5,4.07,4.09,4.05,4.05,366
20161201|2016-12-05 06:30,5,4.04,4.11,4.04,4.08,398
20161201|2016-12-05 07:00,5,4.08,4.1,4.07,4.08,139
20161201|2016-12-05 07:30,5,4.08,4.12,4.06,4.08,642
20161201|2016-12-05 08:00,5,4.08,4.15,4.04,4.14,1255
20161201|2016-12-05 08:30,5,4.14,4.16,4.12,4.13,525
20161201|2016-12-05 09:00,5,4.15,4.18,4.14,4.14,163
20161201|2016-12-05 09:30,5,4.16,4.17,4.14,4.15,615
20161201|2016-12-05 10:00,5,4.15,4.35,4.15,4.27,1152
20161201|2016-12-05 10:30,5,4.28,4.45,4.28,4.35,1108
20161201|2016-12-06 01:00,6,4.29,4.46,4.28,4.4,498
20161201|2016-12-06 01:30,6,4.4,4.4,4.3,4.32,161
20161201|2016-12-06 02:00,6,4.33,4.34,4.27,4.27,430
20161201|2016-12-06 02:30,6,4.28,4.28,4.15,4.18,642
20161201|2016-12-06 03:00,6,4.18,4.21,4.13,4.13,412
20161201|2016-12-06 03:30,6,4.13,4.14,4.03,4.1,1449
20161201|2016-12-06 04:00,6,4.1,4.24,4.1,4.2,1907
20161201|2016-12-06 04:30,6,4.22,4.22,4.12,4.16,717
20161201|2016-12-06 05:00,6,4.15,4.17,4.13,4.14,187
20161201|2016-12-06 05:30,6,4.15,4.19,4.14,4.17,206
20161201|2016-12-06 06:00,6,4.17,4.18,4.16,4.17,77
20161201|2016-12-06 06:30,6,4.16,4.2,4.16,4.19,178
20161201|2016-12-06 07:00,6,4.2,4.2,4.12,4.12,530
20161201|2016-12-06 07:30,6,4.13,4.18,4.13,4.18,276
20161201|2016-12-06 08:00,6,4.18,4.26,4.17,4.26,1098
20161201|2016-12-06 08:30,6,4.25,4.37,4.24,4.36,1458
20161201|2016-12-06 09:00,6,4.36,4.41,4.35,4.35,920
20161201|2016-12-06 09:30,6,4.36,4.38,4.33,4.36,217
20161201|2016-12-06 10:00,6,4.36,4.44,4.36,4.41,805
20161201|2016-12-06 10:30,6,4.43,4.54,4.4,4.5,1192
20161201|2016-12-07 01:00,7,4.49,4.49,4.45,4.46,54
20161201|2016-12-07 01:30,7,4.46,4.46,4.44,4.44,75
20161201|2016-12-07 02:00,7,4.46,4.46,4.44,4.45,631
20161201|2016-12-07 02:30,7,4.45,4.59,4.45,4.53,546
20161201|2016-12-07 03:00,7,4.52,4.57,4.52,4.57,456
20161201|2016-12-07 03:30,7,4.57,4.62,4.57,4.57,746
20161201|2016-12-07 04:00,7,4.57,4.58,4.51,4.53,828
20161201|2016-12-07 04:30,7,4.52,4.55,4.46,4.47,1120
20161201|2016-12-07 05:00,7,4.47,4.52,4.47,4.51,207
20161201|2016-12-07 05:30,7,4.51,4.51,4.47,4.5,282
20161201|2016-12-07 06:00,7,4.51,4.51,4.48,4.48,153
20161201|2016-12-07 06:30,7,4.49,4.52,4.47,4.49,599
20161201|2016-12-07 07:00,7,4.49,4.5,4.46,4.47,215
20161201|2016-12-07 07:30,7,4.47,4.48,4.46,4.48,258
20161201|2016-12-07 08:00,7,4.48,4.49,4.48,4.48,104
20161201|2016-12-07 08:30,7,4.48,4.48,4.35,4.37,1898
20161201|2016-12-07 09:00,7,4.37,4.39,4.33,4.39,646
20161201|2016-12-07 09:30,7,4.39,4.42,4.36,4.39,499
20161201|2016-12-07 10:00,7,4.38,4.38,4.31,4.31,785
20161201|2016-12-07 10:30,7,4.31,4.31,4.27,4.31,758
20161201|2016-12-08 01:00,8,4.27,4.33,4.27,4.31,49
20161201|2016-12-08 01:30,8,4.3,4.31,4.24,4.26,269
20161201|2016-12-08 02:00,8,4.26,4.28,4.25,4.28,1146
20161201|2016-12-08 02:30,8,4.28,4.34,4.27,4.34,532
20161201|2016-12-08 03:00,8,4.34,4.35,4.29,4.29,313
20161201|2016-12-08 03:30,8,4.29,4.29,4.24,4.26,452
20161201|2016-12-08 04:00,8,4.26,4.28,4.25,4.28,380
20161201|2016-12-08 04:30,8,4.27,4.3,4.26,4.28,334
20161201|2016-12-08 05:00,8,4.27,4.3,4.27,4.3,221
20161201|2016-12-08 05:30,8,4.28,4.33,4.28,4.31,534
20161201|2016-12-08 06:00,8,4.31,4.35,4.3,4.35,299
20161201|2016-12-08 06:30,8,4.35,4.46,4.34,4.46,1585
20161201|2016-12-08 07:00,8,4.46,4.53,4.44,4.47,1158
20161201|2016-12-08 07:30,8,4.45,4.45,4.35,4.36,952
20161201|2016-12-08 08:00,8,4.37,4.42,4.35,4.39,480
20161201|2016-12-08 08:30,8,4.38,4.43,4.38,4.43,252
20161201|2016-12-08 09:00,8,4.43,4.54,4.43,4.52,983
20161201|2016-12-08 09:30,8,4.5,4.63,4.48,4.59,1046
20161201|2016-12-08 10:00,8,4.6,4.63,4.58,4.62,405
20161201|2016-12-08 10:30,8,4.6,4.65,4.59,4.6,1578
20161201|2016-12-09 01:00,9,4.61,4.65,4.53,4.6,228
20161201|2016-12-09 01:30,9,4.59,4.6,4.56,4.57,74
20161201|2016-12-09 02:00,9,4.58,4.58,4.53,4.53,459
20161201|2016-12-09 02:30,9,4.53,4.56,4.53,4.55,106
20161201|2016-12-09 03:00,9,4.55,4.56,4.47,4.55,818
20161201|2016-12-09 03:30,9,4.55,4.55,4.44,4.44,797
20161201|2016-12-09 04:00,9,4.45,4.57,4.45,4.56,724
20161201|2016-12-09 04:30,9,4.55,4.55,4.51,4.51,243
20161201|2016-12-09 05:00,9,4.51,4.54,4.5,4.51,254
20161201|2016-12-09 05:30,9,4.51,4.54,4.51,4.54,23
20161201|2016-12-09 06:00,9,4.54,4.61,4.53,4.61,757
20161201|2016-12-09 06:30,9,4.6,4.71,4.58,4.71,2166
20161201|2016-12-09 07:00,9,4.71,4.78,4.65,4.65,842
20161201|2016-12-09 07:30,9,4.66,4.67,4.57,4.58,852
20161201|2016-12-09 08:00,9,4.6,4.61,4.56,4.57,746
20161201|2016-12-09 08:30,9,4.56,4.57,4.49,4.5,592
20161201|2016-12-09 09:00,9,4.51,4.56,4.51,4.56,213
20161201|2016-12-09 09:30,9,4.56,4.58,4.56,4.57,123
20161201|2016-12-09 10:00,9,4.57,4.57,4.48,4.48,513
20161201|2016-12-09 10:30,9,4.49,4.51,4.45,4.46,1358
20161201|2016-12-12 01:00,12,4.51,4.59,4.49,4.59,524
20161201|2016-12-12 01:30,12,4.59,4.59,4.54,4.54,213
20161201|2016-12-12 02:00,12,4.54,4.69,4.54,4.61,655
20161201|2016-12-12 02:30,12,4.61,4.61,4.58,4.58,414
20161201|2016-12-12 03:00,12,4.59,4.59,4.53,4.54,568
20161201|2016-12-12 03:30,12,4.53,4.61,4.52,4.58,565
20161201|2016-12-12 04:00,12,4.58,4.72,4.58,4.62,2665
20161201|2016-12-12 04:30,12,4.63,4.67,4.62,4.67,45
20161201|2016-12-12 05:00,12,4.66,4.68,4.64,4.67,101
20161201|2016-12-12 05:30,12,4.67,4.74,4.66,4.74,1424
20161201|2016-12-12 06:00,12,4.75,4.81,4.72,4.77,1127
20161201|2016-12-12 06:30,12,4.78,4.78,4.74,4.75,102
20161201|2016-12-12 07:00,12,4.75,4.75,4.74,4.75,76
20161201|2016-12-12 07:30,12,4.75,4.81,4.75,4.76,926
20161201|2016-12-12 08:00,12,4.78,4.86,4.77,4.86,347
20161201|2016-12-12 08:30,12,4.86,4.87,4.84,4.84,500
20161201|2016-12-12 09:00,12,4.86,4.87,4.78,4.82,755
20161201|2016-12-12 09:30,12,4.82,4.84,4.76,4.78,852
20161201|2016-12-12 10:00,12,4.77,4.8,4.76,4.8,221
20161201|2016-12-12 10:30,12,4.81,4.89,4.8,4.87,1360
20161201|2016-12-13 01:00,13,4.84,4.84,4.78,4.83,261
20161201|2016-12-13 01:30,13,4.83,4.83,4.77,4.77,395
20161201|2016-12-13 02:00,13,4.77,4.78,4.73,4.75,239
20161201|2016-12-13 02:30,13,4.75,4.76,4.7,4.7,544
20161201|2016-12-13 03:00,13,4.7,4.76,4.7,4.75,915
20161201|2016-12-13 03:30,13,4.74,4.77,4.74,4.77,544
20161201|2016-12-13 04:00,13,4.78,4.88,4.78,4.86,1542
20161201|2016-12-13 04:30,13,4.85,4.85,4.83,4.85,202
20161201|2016-12-13 05:00,13,4.86,4.92,4.86,4.9,626
20161201|2016-12-13 05:30,13,4.89,4.89,4.85,4.87,77
20161201|2016-12-13 06:00,13,4.88,4.89,4.87,4.89,66
20161201|2016-12-13 06:30,13,4.89,4.89,4.88,4.88,14
20161201|2016-12-13 07:00,13,4.87,4.89,4.85,4.87,263
20161201|2016-12-13 07:30,13,4.89,4.91,4.88,4.91,203
20161201|2016-12-13 08:00,13,4.91,4.91,4.83,4.86,299
20161201|2016-12-13 08:30,13,4.84,4.85,4.81,4.81,319
20161201|2016-12-13 09:00,13,4.82,4.83,4.77,4.79,872
20161201|2016-12-13 09:30,13,4.77,4.78,4.74,4.78,351
20161201|2016-12-13 10:00,13,4.78,4.83,4.77,4.8,228
20161201|2016-12-13 10:30,13,4.81,4.81,4.77,4.77,425
20161201|2016-12-14 01:00,14,5.03,5.19,5.01,5.03,2026
20161201|2016-12-14 01:30,14,5.03,5.09,4.98,4.99,1038
20161201|2016-12-14 02:00,14,5.01,5.04,4.95,5.03,641
20161201|2016-12-14 02:30,14,5.04,5.04,5.03,5.03,198
20161201|2016-12-14 03:00,14,5.01,5.01,4.96,4.96,479
20161201|2016-12-14 03:30,14,4.97,5,4.94,4.99,1100
20161201|2016-12-14 04:00,14,5,5.02,4.88,5.02,1620
20161201|2016-12-14 04:30,14,5.03,5.03,5,5.02,294
20161201|2016-12-14 05:00,14,5.01,5.03,4.97,5,324
20161201|2016-12-14 05:30,14,5,5.03,4.99,5.03,216
20161201|2016-12-14 06:00,14,5.01,5.04,4.96,5.04,458
20161201|2016-12-14 06:30,14,5.02,5.02,4.99,4.99,168
20161201|2016-12-14 07:00,14,5,5,4.97,4.98,122
20161201|2016-12-14 07:30,14,4.98,5.01,4.98,5.01,128
20161201|2016-12-14 08:00,14,5,5.03,4.99,5.01,1408
20161201|2016-12-14 08:30,14,5.01,5.03,4.99,5.01,233
20161201|2016-12-14 09:00,14,4.99,5.02,4.99,5,277
20161201|2016-12-14 09:30,14,5.02,5.09,5.02,5.06,756
20161201|2016-12-14 10:00,14,5.05,5.05,5.02,5.02,92
20161201|2016-12-14 10:30,14,5.02,5.02,4.99,5.01,2927
20161201|2016-12-15 01:00,15,5.01,5.05,4.98,5.02,582
20161201|2016-12-15 01:30,15,5.01,5.03,4.89,4.96,1517
20161201|2016-12-15 02:00,15,4.96,5.03,4.96,5.03,374
20161201|2016-12-15 02:30,15,5.02,5.14,4.99,5.02,1530
20161201|2016-12-15 03:00,15,5.04,5.05,5,5.01,120
20161201|2016-12-15 03:30,15,5,5.02,4.95,4.99,911
20161201|2016-12-15 04:00,15,5.01,5.02,4.83,5,1643
20161201|2016-12-15 04:30,15,5,5.01,4.99,4.99,97
20161201|2016-12-15 05:00,15,5,5,4.98,4.98,86
20161201|2016-12-15 05:30,15,4.99,5.01,4.97,5,287
20161201|2016-12-15 06:00,15,4.99,4.99,4.98,4.99,44
20161201|2016-12-15 06:30,15,5,5.04,5,5.01,452
20161201|2016-12-15 07:00,15,5.01,5.03,4.98,5,494
20161201|2016-12-15 07:30,15,5,5,4.95,4.98,421
20161201|2016-12-15 08:00,15,4.97,5,4.97,4.99,50
20161201|2016-12-15 08:30,15,4.99,5.04,4.99,4.99,433
20161201|2016-12-15 09:00,15,5,5,4.94,4.94,378
20161201|2016-12-15 09:30,15,4.96,4.96,4.94,4.95,150
20161201|2016-12-15 10:00,15,4.97,4.97,4.9,4.91,490
20161201|2016-12-15 10:30,15,4.9,4.91,4.79,4.8,525
20161201|2016-12-16 01:00,16,4.93,4.93,4.81,4.9,82
20161201|2016-12-16 01:30,16,4.9,4.9,4.8,4.81,365
20161201|2016-12-16 02:00,16,4.8,4.8,4.68,4.7,494
20161201|2016-12-16 02:30,16,4.72,4.75,4.71,4.72,212
20161201|2016-12-16 03:00,16,4.72,4.73,4.65,4.66,509
20161201|2016-12-16 03:30,16,4.66,4.68,4.63,4.66,475
20161201|2016-12-16 04:00,16,4.64,4.64,4.58,4.62,697
20161201|2016-12-16 04:30,16,4.62,4.63,4.57,4.63,587
20161201|2016-12-16 05:00,16,4.62,4.67,4.62,4.67,220
20161201|2016-12-16 05:30,16,4.67,4.71,4.65,4.71,180
20161201|2016-12-16 06:00,16,4.69,4.74,4.69,4.73,235
20161201|2016-12-16 06:30,16,4.72,4.85,4.71,4.81,898
20161201|2016-12-16 07:00,16,4.8,4.83,4.79,4.82,276
20161201|2016-12-16 07:30,16,4.82,4.87,4.82,4.87,185
20161201|2016-12-16 08:00,16,4.88,4.89,4.87,4.89,141
20161201|2016-12-16 08:30,16,4.89,4.94,4.87,4.89,437
20161201|2016-12-16 09:00,16,4.92,4.99,4.92,4.96,107
20161201|2016-12-16 09:30,16,4.98,4.99,4.93,4.93,136
20161201|2016-12-16 10:00,16,4.93,4.99,4.92,4.99,159
20161201|2016-12-16 10:30,16,4.99,5,4.87,4.9,356
20161201|2016-12-19 01:00,19,4.96,4.98,4.96,4.96,28
20161201|2016-12-19 01:30,19,4.95,4.99,4.93,4.99,161
20161201|2016-12-19 02:00,19,4.98,4.98,4.97,4.98,15
20161201|2016-12-19 02:30,19,4.96,4.98,4.96,4.98,12
20161201|2016-12-19 03:00,19,4.99,5.02,4.99,4.99,224
20161201|2016-12-19 03:30,19,5,5.08,5,5.08,648
20161201|2016-12-19 04:00,19,5.08,5.11,5.07,5.11,439
20161201|2016-12-19 04:30,19,5.1,5.15,5.1,5.15,114
20161201|2016-12-19 05:00,19,5.16,5.16,5.1,5.1,89
20161201|2016-12-19 05:30,19,5.1,5.13,5.1,5.12,145
20161201|2016-12-19 06:00,19,5.12,5.22,5.12,5.2,361
20161201|2016-12-19 06:30,19,5.2,5.2,5.15,5.17,39
20161201|2016-12-19 07:00,19,5.19,5.2,5.19,5.2,120
20161201|2016-12-19 07:30,19,5.21,5.21,5.18,5.18,108
20161201|2016-12-19 08:00,19,5.18,5.19,5.17,5.19,8
20161201|2016-12-19 08:30,19,5.19,5.22,5.19,5.21,491
20161201|2016-12-19 09:00,19,5.2,5.21,5.2,5.21,17
20161201|2016-12-19 09:30,19,5.21,5.21,5.19,5.21,76
20161201|2016-12-19 10:00,19,5.2,5.2,5.15,5.15,60
20161201|2016-12-19 10:30,19,5.15,5.17,5.08,5.1,689
20170101|2016-12-19 05:30,19,5.11,5.11,5.11,5.11,4
20170101|2016-12-20 02:30,20,5.22,5.22,5.22,5.22,16
20170101|2016-12-22 01:30,22,5.87,5.89,5.87,5.89,2
20170101|2017-01-04 03:00,4,5.64,5.67,5.64,5.67,12
20170101|2017-01-04 03:30,4,5.68,5.68,5.68,5.68,3
20170101|2017-01-04 04:00,4,5.57,5.57,5.57,5.57,15
20170101|2017-01-04 05:00,4,5.49,5.49,5.49,5.49,6
20170101|2017-01-04 06:30,4,5.32,5.32,5.32,5.32,9
20170101|2017-01-06 01:00,6,5.39,5.39,5.39,5.39,3
20170101|2017-01-06 08:30,6,5.04,5.04,5.04,5.04,1
20170101|2017-01-09 06:00,9,5.05,5.05,5.05,5.05,2
20170101|2017-01-10 02:30,10,5.36,5.36,5.36,5.36,2
20170101|2017-01-16 04:00,16,4.96,4.96,4.96,4.96,5
20170101|2017-01-16 04:30,16,4.85,4.85,4.85,4.85,2
20170101|2017-01-17 02:30,17,4.66,4.66,4.66,4.66,1
20170101|2017-01-18 07:30,18,4.96,4.96,4.94,4.94,16
20170101|2017-01-18 08:00,18,4.93,4.93,4.93,4.93,3
20170101|2017-01-19 02:30,19,4.9,4.9,4.9,4.9,2
20170101|2017-01-19 03:30,19,4.95,4.95,4.95,4.95,13
20170101|2017-01-24 08:00,24,5.19,5.19,5.19,5.19,2
20170101|2017-01-25 04:00,25,4.95,4.95,4.95,4.95,1
20170101|2017-01-25 07:00,25,4.99,4.99,4.99,4.99,2
20170201|2017-02-03 06:30,3,5.15,5.18,5.15,5.18,20
20170201|2017-02-16 06:30,16,5.04,5.04,5.04,5.04,9
20170201|2017-02-17 03:00,17,4.91,4.91,4.91,4.91,3
20170201|2017-02-17 06:00,17,4.9,4.9,4.9,4.9,3
20170201|2017-02-22 02:00,22,5,5,5,5,2
20170201|2017-02-22 03:00,22,4.97,4.97,4.97,4.97,2
20170201|2017-02-22 07:30,22,5.02,5.02,5.02,5.02,2
20170201|2017-02-22 08:30,22,5.06,5.06,5.06,5.06,2
20170201|2017-02-23 06:30,23,5.3,5.3,5.27,5.27,4
20170201|2017-02-24 04:00,24,5.33,5.33,5.33,5.33,2
20170201|2017-02-27 01:30,27,5.4,5.4,5.4,5.4,2
20170301|2015-05-27 09:00,27,7.35,7.35,7.35,7.35,29
20170301|2015-06-01 03:00,1,7.44,7.44,7.44,7.44,50
20170301|2015-06-02 06:00,2,7.45,7.45,7.45,7.45,100
20170301|2015-06-02 07:00,2,7.48,7.48,7.48,7.48,84
20170301|2015-06-02 07:30,2,7.48,7.48,7.48,7.48,16
20170301|2015-06-02 08:00,2,7.47,7.47,7.47,7.47,100
20170301|2015-06-03 09:30,3,7.7,7.7,7.7,7.7,100
20170301|2015-06-04 04:30,4,7.65,7.65,7.65,7.65,25
20170301|2015-06-04 05:00,4,7.62,7.62,7.62,7.62,23
20170301|2015-06-04 05:30,4,7.63,7.63,7.63,7.63,27
20170301|2015-06-04 07:00,4,7.63,7.63,7.63,7.63,6
20170301|2015-06-04 07:30,4,7.64,7.64,7.64,7.64,19
20170301|2015-06-09 02:30,9,7.59,7.59,7.59,7.59,50
20170301|2015-06-10 01:30,10,7.7,7.7,7.7,7.7,50
20170301|2015-06-11 02:30,11,7.72,7.72,7.72,7.72,92
20170301|2015-06-11 03:00,11,7.72,7.72,7.72,7.72,8
20170301|2015-06-11 08:00,11,7.68,7.68,7.68,7.68,100
20170301|2015-06-15 08:00,15,7.7,7.7,7.7,7.7,72
20170301|2015-06-15 08:30,15,7.7,7.7,7.7,7.7,28
20170301|2015-06-17 04:30,17,7.64,7.64,7.64,7.64,50
20170301|2015-06-17 07:30,17,7.6,7.6,7.6,7.6,25
20170301|2015-06-17 08:30,17,7.59,7.6,7.59,7.6,32
20170301|2015-06-17 09:30,17,7.6,7.6,7.6,7.6,50
20170301|2015-06-18 04:00,18,7.6,7.6,7.6,7.6,50
20170301|2015-06-18 06:00,18,7.64,7.65,7.64,7.65,50
20170301|2015-06-18 06:30,18,7.63,7.63,7.63,7.63,25
20170301|2015-06-18 08:30,18,7.62,7.62,7.62,7.62,25
20170301|2015-06-18 09:00,18,7.6,7.6,7.6,7.6,18
20170301|2015-06-19 02:30,19,7.59,7.59,7.57,7.57,75
20170301|2015-06-19 05:00,19,7.57,7.57,7.57,7.57,50
20170301|2015-06-19 09:30,19,7.57,7.57,7.57,7.57,50
20170301|2015-06-23 03:00,23,7.61,7.61,7.61,7.61,8
20170301|2015-06-23 03:30,23,7.62,7.62,7.6,7.6,74
20170301|2015-06-23 08:00,23,7.65,7.65,7.65,7.65,21
20170301|2015-06-23 08:30,23,7.65,7.65,7.65,7.65,29
20170301|2015-06-23 09:00,23,7.62,7.62,7.62,7.62,7
20170301|2015-06-23 09:30,23,7.64,7.64,7.64,7.64,43
20170301|2015-06-25 03:30,25,7.73,7.73,7.73,7.73,50
20170301|2015-06-25 04:00,25,7.71,7.71,7.71,7.71,50
20170301|2015-06-25 07:00,25,7.7,7.7,7.7,7.7,11
20170301|2015-06-25 08:00,25,7.7,7.7,7.7,7.7,39
20170301|2015-06-25 08:30,25,7.7,7.7,7.7,7.7,50
20170301|2015-06-26 02:00,26,7.72,7.72,7.72,7.72,50
20170301|2015-06-26 02:30,26,7.7,7.7,7.7,7.7,50
20170301|2015-06-29 03:00,29,7.52,7.52,7.52,7.52,28
20170301|2015-06-30 02:00,30,7.52,7.52,7.52,7.52,50
20170301|2015-06-30 02:30,30,7.52,7.52,7.52,7.52,2
20170301|2015-06-30 03:00,30,7.52,7.52,7.52,7.52,248
20170301|2015-07-06 02:00,6,7.53,7.53,7.53,7.53,50
20170301|2015-07-06 03:00,6,7.5,7.5,7.5,7.5,14
20170301|2015-07-06 03:30,6,7.5,7.5,7.5,7.5,36
20170301|2015-07-07 01:00,7,7.49,7.49,7.49,7.49,50
20170301|2015-07-07 03:30,7,7.47,7.47,7.47,7.47,50
20170301|2015-07-14 03:00,14,7.9,7.9,7.9,7.9,50
20170301|2015-07-15 03:00,15,7.92,7.92,7.92,7.92,1
20170301|2015-07-15 03:30,15,7.92,7.92,7.92,7.92,49
20170301|2015-07-15 05:30,15,7.88,7.88,7.88,7.88,50
20170301|2015-07-16 02:30,16,7.87,7.87,7.87,7.87,50
20170301|2015-07-16 06:00,16,7.88,7.88,7.88,7.88,3
20170301|2015-07-16 06:30,16,7.88,7.88,7.88,7.88,47
20170301|2015-07-16 07:00,16,7.87,7.87,7.87,7.87,50
20170301|2015-07-16 08:00,16,7.88,7.88,7.86,7.86,96
20170301|2015-07-17 03:30,17,7.83,7.83,7.83,7.83,100
20170301|2015-07-17 04:00,17,7.78,7.78,7.78,7.78,100
20170301|2015-07-17 08:00,17,7.83,7.83,7.83,7.83,50
20170301|2015-07-20 02:30,20,7.91,7.93,7.91,7.93,125
20170301|2015-07-20 03:00,20,7.93,7.93,7.93,7.93,50
20170301|2015-07-20 03:30,20,7.9,7.9,7.9,7.9,50
20170301|2015-07-20 04:00,20,7.92,7.92,7.92,7.92,42
20170301|2015-07-20 05:00,20,7.97,7.97,7.97,7.97,50
20170301|2015-07-20 07:30,20,7.98,7.98,7.98,7.98,50
20170301|2015-07-21 04:00,21,8.14,8.14,8.14,8.14,116
20170301|2015-07-21 04:30,21,8.14,8.14,8.14,8.14,9
20170301|2015-07-21 05:30,21,8.08,8.08,8.08,8.08,29
20170301|2015-07-21 08:30,21,8.08,8.08,8.08,8.08,21
20170301|2015-07-22 06:00,22,8.07,8.07,8.07,8.07,25
20170301|2015-07-23 04:30,23,8.24,8.24,8.24,8.24,50
20170301|2015-07-23 06:00,23,8.2,8.2,8.2,8.2,50
20170301|2015-07-24 03:00,24,8.22,8.23,8.22,8.23,50
20170301|2015-07-24 03:30,24,8.22,8.23,8.22,8.23,150
20170301|2015-07-24 04:00,24,8.18,8.18,8.17,8.17,50
20170301|2015-07-27 03:00,27,8.19,8.19,8.19,8.19,50
20170301|2015-07-27 03:30,27,8.18,8.19,8.18,8.19,125
20170301|2015-07-27 04:00,27,8.17,8.17,8.17,8.17,50
20170301|2015-07-27 04:30,27,8.17,8.17,8.17,8.17,31
20170301|2015-07-27 05:00,27,8.17,8.17,8.17,8.17,19
20170301|2015-07-27 06:00,27,8.14,8.14,8.14,8.14,50
20170301|2015-07-27 08:00,27,8.15,8.15,8.15,8.15,50
20170301|2015-07-28 03:00,28,8.14,8.14,8.14,8.14,25
20170301|2015-07-28 04:30,28,8.12,8.13,8.12,8.13,76
20170301|2015-07-28 07:00,28,8.15,8.15,8.15,8.15,50
20170301|2015-07-29 07:00,29,8.21,8.21,8.21,8.21,100
20170301|2015-07-29 09:30,29,8.19,8.19,8.19,8.19,100
20170301|2015-07-30 03:30,30,8.17,8.17,8.17,8.17,48
20170301|2015-07-30 04:00,30,8.17,8.17,8.17,8.17,2
20170301|2015-07-30 09:30,30,8.06,8.07,8.06,8.07,50
20170301|2015-07-31 02:00,31,8.06,8.06,8.06,8.06,6
20170301|2015-07-31 02:30,31,8.06,8.06,8.06,8.06,44
20170301|2015-07-31 03:30,31,8,8,8,8,50
20170301|2015-07-31 07:30,31,8.03,8.03,8.03,8.03,50
20170301|2015-07-31 08:00,31,8.03,8.03,8.03,8.03,25
20170301|2015-08-03 02:30,3,8.07,8.07,8.07,8.07,46
20170301|2015-08-03 07:00,3,8.09,8.1,8.09,8.1,54
20170301|2015-08-04 01:30,4,8.11,8.11,8.11,8.11,100
20170301|2015-08-05 03:00,5,7.99,7.99,7.99,7.99,75
20170301|2015-08-05 07:30,5,8.01,8.01,8.01,8.01,50
20170301|2015-08-05 10:00,5,8,8,8,8,50
20170301|2015-08-06 05:30,6,7.98,7.98,7.98,7.98,50
20170301|2015-08-07 02:00,7,7.99,8,7.99,8,50
20170301|2015-08-07 04:00,7,7.98,7.98,7.98,7.98,100
20170301|2015-08-07 04:30,7,7.93,7.93,7.93,7.93,50
20170301|2015-08-07 07:30,7,7.92,7.92,7.92,7.92,55
20170301|2015-08-07 08:30,7,7.92,7.92,7.92,7.92,45
20170301|2015-08-10 03:30,10,7.92,7.92,7.92,7.92,74
20170301|2015-08-10 07:00,10,8.01,8.01,8.01,8.01,100
20170301|2015-08-11 02:30,11,8.12,8.12,8.12,8.12,50
20170301|2015-08-11 03:30,11,8.11,8.11,8.11,8.11,100
20170301|2015-08-11 08:00,11,8.1,8.1,8.1,8.1,100
20170301|2015-08-12 02:00,12,8.2,8.2,8.2,8.2,50
20170301|2015-08-12 03:00,12,8.2,8.2,8.2,8.2,50
20170301|2015-08-12 06:00,12,8.18,8.18,8.18,8.18,50
20170301|2015-08-12 06:30,12,8.16,8.16,8.16,8.16,50
20170301|2015-08-13 02:30,13,8.37,8.37,8.37,8.37,50
20170301|2015-08-13 03:30,13,8.36,8.36,8.35,8.35,100
20170301|2015-08-13 06:00,13,8.3,8.3,8.3,8.3,50
20170301|2015-08-24 04:00,24,8.22,8.23,8.22,8.23,50
20170301|2015-08-24 10:00,24,8.32,8.32,8.32,8.32,2
20170301|2015-08-24 10:30,24,8.32,8.32,8.32,8.32,23
20170301|2015-08-25 04:00,25,8.4,8.4,8.4,8.4,1
20170301|2015-08-25 04:30,25,8.39,8.39,8.39,8.39,50
20170301|2015-08-25 07:30,25,8.4,8.4,8.4,8.4,50
20170301|2015-08-26 08:00,26,8.35,8.35,8.32,8.32,100
20170301|2015-08-28 04:30,28,8.21,8.21,8.21,8.21,25
20170301|2015-09-01 03:30,1,8.15,8.15,8.15,8.15,49
20170301|2015-09-01 04:00,1,8.13,8.13,8.13,8.13,100
20170301|2015-09-01 07:30,1,8.13,8.13,8.13,8.13,54
20170301|2015-09-01 08:00,1,8.13,8.13,8.13,8.13,46
20170301|2015-09-02 01:00,2,8.1,8.1,8.1,8.1,3
20170301|2015-09-02 01:30,2,8.1,8.1,8.1,8.1,4
20170301|2015-09-09 03:30,9,8.34,8.35,8.34,8.35,100
20170301|2015-09-09 08:30,9,8.39,8.39,8.39,8.39,30
20170301|2015-09-09 10:00,9,8.41,8.41,8.41,8.41,70
20170301|2015-09-10 02:00,10,8.45,8.45,8.45,8.45,50
20170301|2015-09-10 03:30,10,8.42,8.42,8.42,8.42,13
20170301|2015-09-10 04:00,10,8.42,8.42,8.42,8.42,37
20170301|2015-09-10 07:00,10,8.4,8.4,8.4,8.4,50
20170301|2015-09-11 03:00,11,8.4,8.41,8.4,8.4,150
20170301|2015-09-11 03:30,11,8.39,8.39,8.39,8.39,50
20170301|2015-09-11 06:30,11,8.4,8.4,8.4,8.4,19
20170301|2015-09-11 07:00,11,8.4,8.4,8.4,8.4,31
20170301|2015-09-11 07:30,11,8.39,8.39,8.39,8.39,80
20170301|2015-09-14 02:30,14,8.4,8.4,8.4,8.4,100
20170301|2015-09-14 03:30,14,8.4,8.4,8.4,8.4,50
20170301|2015-09-14 08:00,14,8.39,8.39,8.39,8.39,50
20170301|2015-09-14 09:30,14,8.4,8.4,8.4,8.4,50
20170301|2015-09-15 02:30,15,8.35,8.35,8.35,8.35,100
20170301|2015-09-15 03:30,15,8.33,8.33,8.33,8.33,50
20170301|2015-09-16 03:00,16,8.27,8.27,8.27,8.27,25
20170301|2015-09-17 02:30,17,8.35,8.35,8.35,8.35,5
20170301|2015-09-17 03:00,17,8.35,8.35,8.35,8.35,45
20170301|2015-09-18 01:30,18,8.36,8.36,8.36,8.36,25
20170301|2015-09-18 02:30,18,8.33,8.33,8.33,8.33,50
20170301|2015-09-18 08:00,18,8.29,8.29,8.29,8.29,1
20170301|2015-09-21 09:30,21,8.15,8.15,8.15,8.15,1
20170301|2015-09-22 10:00,22,8.12,8.12,8.12,8.12,2
20170301|2015-09-25 03:00,25,8.1,8.1,8.1,8.1,50
20170301|2015-09-25 06:00,25,8.1,8.1,8.1,8.1,17
20170301|2015-09-25 07:00,25,8.1,8.1,8.09,8.09,54
20170301|2015-09-28 04:00,28,8.05,8.05,8.05,8.05,50
20170301|2015-09-29 02:30,29,8.02,8.02,8.02,8.02,2
20170301|2015-09-29 03:00,29,8,8,8,8,50
20170301|2015-09-30 03:00,30,8.12,8.12,8.1,8.1,100
20170301|2015-09-30 04:00,30,8.2,8.2,8.2,8.2,2
20170301|2015-09-30 05:00,30,8.2,8.2,8.2,8.2,48
20170301|2015-09-30 06:30,30,8.2,8.2,8.2,8.2,10
20170301|2015-09-30 09:00,30,8.24,8.24,8.24,8.24,74
20170301|2015-10-01 01:30,1,8.3,8.32,8.3,8.32,102
20170301|2015-10-01 02:30,1,8.33,8.33,8.33,8.33,50
20170301|2015-10-01 06:30,1,8.35,8.35,8.35,8.35,50
20170301|2015-10-01 08:00,1,8.32,8.32,8.32,8.32,50
20170301|2015-10-01 09:00,1,8.3,8.3,8.3,8.3,24
20170301|2015-10-01 09:30,1,8.3,8.3,8.3,8.3,26
20170301|2015-10-05 03:30,5,8.32,8.32,8.32,8.32,50
20170301|2015-10-06 03:30,6,8.31,8.31,8.31,8.31,40
20170301|2015-10-14 08:00,14,8.48,8.48,8.48,8.48,1
20170301|2015-10-15 09:30,15,8.56,8.56,8.56,8.56,2
20170301|2015-10-19 06:30,19,8.5,8.5,8.5,8.5,25
20170301|2015-10-19 08:30,19,8.49,8.49,8.49,8.49,50
20170301|2015-10-20 06:30,20,8.53,8.53,8.53,8.53,25
20170301|2015-10-20 07:00,20,8.54,8.54,8.54,8.54,2
20170301|2015-10-26 10:00,26,8.69,8.69,8.69,8.69,2
20170301|2015-10-26 10:30,26,8.7,8.7,8.7,8.7,48
20170301|2015-10-27 04:30,27,8.74,8.74,8.74,8.74,50
20170301|2015-11-03 05:30,3,8.62,8.62,8.62,8.62,2
20170301|2015-11-06 07:30,6,8.55,8.55,8.55,8.55,2
20170301|2015-11-09 04:30,9,8.49,8.49,8.49,8.49,2
20170301|2015-11-23 04:00,23,8.61,8.61,8.6,8.61,3
20170301|2015-12-02 02:00,2,8.66,8.66,8.66,8.66,10
20170301|2015-12-02 05:00,2,8.68,8.68,8.68,8.68,10
20170301|2015-12-08 04:00,8,8.49,8.49,8.49,8.49,6
20170301|2015-12-11 02:30,11,8.35,8.35,8.2,8.2,100
20170301|2015-12-11 03:00,11,8.21,8.21,8.21,8.21,50
20170301|2015-12-11 03:30,11,8.15,8.15,8.15,8.15,50
20170301|2015-12-11 04:00,11,8.15,8.15,8.1,8.1,100
20170301|2015-12-14 03:30,14,8.08,8.08,8.08,8.08,50
20170301|2015-12-14 04:00,14,8.07,8.07,8.07,8.07,27
20170301|2015-12-14 04:30,14,8.05,8.05,8.05,8.05,50
20170301|2015-12-16 08:30,16,8.29,8.29,8.29,8.29,100
20170301|2015-12-16 10:00,16,8.25,8.25,8.23,8.23,150
20170301|2015-12-17 01:30,17,8.21,8.21,8.21,8.21,100
20170301|2015-12-17 02:00,17,8.18,8.18,8.18,8.18,100
20170301|2015-12-17 07:00,17,8.25,8.25,8.25,8.25,100
20170301|2015-12-17 10:00,17,8.22,8.22,8.22,8.22,100
20170301|2015-12-17 10:30,17,8.16,8.16,8.16,8.16,100
20170301|2015-12-18 06:00,18,8.14,8.14,8.14,8.14,100
20170301|2015-12-18 07:30,18,8.12,8.12,8.12,8.12,100
20170301|2015-12-22 08:30,22,8.32,8.32,8.32,8.32,10
20170301|2016-01-07 06:00,7,7.79,7.79,7.79,7.79,50
20170301|2016-01-08 01:00,8,7.62,7.62,7.62,7.62,20
20170301|2016-01-11 07:00,11,7.41,7.41,7.41,7.41,1
20170301|2016-01-11 10:00,11,7.18,7.18,7.18,7.18,1
20170301|2016-01-12 04:00,12,7.11,7.11,7.11,7.11,1
20170301|2016-01-12 09:30,12,7.16,7.16,7.16,7.16,1
20170301|2016-01-15 02:00,15,7.1,7.1,7.1,7.1,1
20170301|2016-01-15 04:00,15,6.81,6.81,6.81,6.81,1
20170301|2016-01-15 10:30,15,6.75,6.75,6.75,6.75,1
20170301|2016-01-19 09:30,19,6.89,6.89,6.89,6.89,1
20170301|2016-01-20 02:30,20,6.67,6.68,6.67,6.68,42
20170301|2016-01-20 03:00,20,6.65,6.65,6.62,6.62,2
20170301|2016-01-20 05:30,20,6.64,6.64,6.64,6.64,2
20170301|2016-01-20 07:30,20,6.6,6.6,6.6,6.6,1
20170301|2016-01-20 08:30,20,6.52,6.52,6.5,6.5,6
20170301|2016-01-20 09:00,20,6.52,6.52,6.52,6.52,3
20170301|2016-01-20 09:30,20,6.5,6.5,6.4,6.4,3
20170301|2016-01-20 10:30,20,6.33,6.33,6.33,6.33,1
20170301|2016-01-21 02:30,21,6.24,6.24,6.24,6.24,1
20170301|2016-01-21 03:00,21,6.14,6.14,6.14,6.14,1
20170301|2016-01-21 04:00,21,6.19,6.19,6.19,6.19,1
20170301|2016-01-21 04:30,21,6.14,6.14,6.14,6.14,1
20170301|2016-01-21 07:00,21,6.2,6.2,6.2,6.2,1
20170301|2016-01-21 08:00,21,6.1,6.1,6.1,6.1,1
20170301|2016-01-21 09:00,21,6.05,6.05,6.05,6.05,2
20170301|2016-01-21 10:30,21,6.2,6.2,6.2,6.2,2
20170301|2016-01-22 04:00,22,6.43,6.43,6.43,6.43,15
20170301|2016-01-26 04:00,26,5.98,5.98,5.98,5.98,2
20170301|2016-01-26 08:00,26,5.98,5.98,5.98,5.98,6
20170301|2016-01-27 02:30,27,6.07,6.07,6.07,6.07,1
20170301|2016-01-27 04:00,27,6.01,6.01,6.01,6.01,14
20170301|2016-01-27 09:30,27,5.9,6,5.9,6,2
20170301|2016-01-27 10:00,27,5.9,5.9,5.9,5.9,1
20170301|2016-01-28 06:30,28,6.02,6.02,6.02,6.02,1
20170301|2016-01-28 08:00,28,6.14,6.14,6.14,6.14,1
20170301|2016-01-29 03:00,29,6.14,6.14,6.14,6.14,1
20170301|2016-01-29 04:00,29,6.14,6.16,6.14,6.16,2
20170301|2016-01-29 05:30,29,6.07,6.07,6.07,6.07,1
20170301|2016-01-29 10:00,29,6.08,6.08,6.08,6.08,1
20170301|2016-01-29 10:30,29,6.09,6.09,6.09,6.09,1
20170301|2016-02-01 02:00,1,5.82,5.83,5.82,5.83,3
20170301|2016-02-01 06:00,1,5.78,5.78,5.78,5.78,1
20170301|2016-02-02 04:00,2,5.66,5.66,5.66,5.66,11
20170301|2016-02-03 04:00,3,5.78,5.78,5.78,5.78,1
20170301|2016-02-04 04:00,4,5.62,5.62,5.62,5.62,20
20170301|2016-02-04 09:30,4,5.65,5.65,5.65,5.65,1
20170301|2016-02-05 07:30,5,5.55,5.55,5.55,5.55,20
20170301|2016-02-05 08:00,5,5.55,5.55,5.55,5.55,20
20170301|2016-02-08 03:30,8,5.33,5.33,5.33,5.33,1
20170301|2016-02-08 04:00,8,5.29,5.29,5.29,5.29,1
20170301|2016-02-08 04:30,8,5.33,5.33,5.33,5.33,1
20170301|2016-02-08 05:30,8,5.2,5.2,5.2,5.2,10
20170301|2016-02-08 08:30,8,5.32,5.32,5.32,5.32,1
20170301|2016-02-08 10:30,8,5.31,5.31,5.31,5.31,1
20170301|2016-02-09 03:30,9,5.2,5.2,5.2,5.2,10
20170301|2016-02-09 07:00,9,5.14,5.15,5.14,5.15,16
20170301|2016-02-09 07:30,9,5.15,5.15,5.14,5.14,20
20170301|2016-02-09 10:00,9,5.02,5.02,5.02,5.02,25
20170301|2016-02-10 01:30,10,4.82,4.82,4.79,4.79,11
20170301|2016-02-10 03:30,10,4.79,4.79,4.79,4.79,1
20170301|2016-02-10 04:00,10,4.79,4.79,4.75,4.75,58
20170301|2016-02-10 04:30,10,4.73,4.73,4.73,4.73,2
20170301|2016-02-10 08:30,10,4.73,4.73,4.73,4.73,10
20170301|2016-02-10 09:30,10,4.9,4.9,4.9,4.9,1
20170301|2016-02-11 03:00,11,4.8,4.8,4.8,4.8,9
20170301|2016-02-11 04:00,11,4.69,4.69,4.69,4.69,4
20170301|2016-02-11 05:00,11,4.74,4.74,4.69,4.69,22
20170301|2016-02-11 05:30,11,4.67,4.67,4.67,4.67,1
20170301|2016-02-12 01:30,12,4.81,4.81,4.81,4.81,1
20170301|2016-02-12 02:00,12,4.86,4.86,4.86,4.86,1
20170301|2016-02-12 03:00,12,4.91,4.91,4.91,4.91,1
20170301|2016-02-12 03:30,12,4.95,4.95,4.95,4.95,1
20170301|2016-02-12 05:00,12,4.97,4.97,4.97,4.97,1
20170301|2016-02-12 06:00,12,5.03,5.03,5.03,5.03,1
20170301|2016-02-12 08:00,12,5.01,5.01,5.01,5.01,20
20170301|2016-02-15 03:30,15,5.01,5.01,5.01,5.01,1
20170301|2016-02-15 04:00,15,5.01,5.01,5.01,5.01,1
20170301|2016-02-15 07:30,15,4.96,4.96,4.96,4.96,1
20170301|2016-02-15 08:30,15,4.97,4.97,4.97,4.97,1
20170301|2016-02-15 10:30,15,4.88,4.88,4.85,4.85,17
20170301|2016-02-16 03:00,16,4.9,4.9,4.86,4.86,2
20170301|2016-02-16 04:00,16,4.88,4.88,4.86,4.86,82
20170301|2016-02-16 05:00,16,4.83,4.83,4.83,4.83,1
20170301|2016-02-16 07:00,16,4.75,4.75,4.75,4.75,50
20170301|2016-02-16 10:00,16,4.7,4.7,4.7,4.7,20
20170301|2016-02-18 03:30,18,5.29,5.29,5.29,5.29,1
20170301|2016-02-18 04:00,18,5.28,5.28,5.28,5.28,1
20170301|2016-02-18 05:00,18,5.3,5.3,5.3,5.3,1
20170301|2016-02-18 07:00,18,5.27,5.27,5.27,5.27,1
20170301|2016-02-18 10:00,18,5.38,5.38,5.24,5.24,2
20170301|2016-02-19 04:30,19,5.3,5.3,5.3,5.3,10
20170301|2016-02-19 05:00,19,5.3,5.3,5.3,5.3,1
20170301|2016-02-19 06:00,19,5.26,5.26,5.23,5.23,7
20170301|2016-02-19 07:30,19,5.21,5.21,5.09,5.09,3
20170301|2016-02-19 08:00,19,5.11,5.14,5.11,5.14,2
20170301|2016-02-19 09:30,19,5.11,5.11,5.11,5.11,4
20170301|2016-02-19 10:30,19,5.18,5.18,5.18,5.18,1
20170301|2016-02-22 04:00,22,5.29,5.29,5.28,5.28,13
20170301|2016-02-22 04:30,22,5.3,5.3,5.3,5.3,10
20170301|2016-02-22 06:30,22,5.39,5.39,5.37,5.37,60
20170301|2016-02-23 03:00,23,5.28,5.28,5.28,5.28,1
20170301|2016-02-23 04:00,23,5.22,5.22,5.21,5.21,18
20170301|2016-02-23 07:00,23,5.19,5.19,5.19,5.19,16
20170301|2016-02-24 03:00,24,4.75,4.75,4.75,4.75,25
20170301|2016-02-25 03:30,25,4.83,4.83,4.83,4.83,10
20170301|2016-02-25 08:00,25,5.07,5.07,5.07,5.07,2
20170301|2016-02-26 04:00,26,5.15,5.15,5.15,5.15,5
20170301|2016-03-08 01:30,8,5.04,5.04,5.04,5.04,1
20170301|2016-03-10 03:00,10,5.05,5.05,5.05,5.05,25
20170301|2016-03-10 04:30,10,5.03,5.03,5.03,5.03,35
20170301|2016-03-10 08:00,10,4.98,4.98,4.93,4.93,2
20170301|2016-03-10 08:30,10,4.93,4.93,4.93,4.93,1
20170301|2016-03-11 03:00,11,5.04,5.04,5.04,5.04,30
20170301|2016-03-11 04:00,11,5.1,5.1,5.1,5.1,30
20170301|2016-03-11 05:30,11,5.05,5.05,5,5,40
20170301|2016-03-15 02:30,15,4.85,4.85,4.85,4.85,30
20170301|2016-03-15 06:30,15,4.9,4.9,4.9,4.9,30
20170301|2016-03-16 03:00,16,4.97,4.97,4.97,4.97,30
20170301|2016-03-16 06:30,16,5,5,5,5,20
20170301|2016-03-17 02:30,17,5.04,5.04,5.04,5.04,1
20170301|2016-03-17 05:00,17,5.01,5.01,4.97,4.97,34
20170301|2016-03-17 07:00,17,4.94,4.94,4.94,4.94,30
20170301|2016-03-18 05:30,18,4.99,4.99,4.99,4.99,30
20170301|2016-03-18 07:30,18,4.99,4.99,4.99,4.99,30
20170301|2016-03-18 08:30,18,5.06,5.06,5.06,5.06,20
20170301|2016-03-21 02:00,21,4.87,4.87,4.87,4.87,25
20170301|2016-03-21 04:30,21,4.93,4.93,4.93,4.93,15
20170301|2016-03-21 06:00,21,4.92,4.92,4.92,4.92,15
20170301|2016-03-21 09:00,21,4.92,4.92,4.92,4.92,10
20170301|2016-03-21 11:00,21,4.88,4.88,4.88,4.88,10
20170301|2016-03-22 03:30,22,4.84,4.84,4.84,4.84,1
20170301|2016-03-22 04:30,22,4.88,4.88,4.88,4.88,15
20170301|2016-03-22 05:30,22,4.85,4.85,4.85,4.85,1
20170301|2016-03-22 06:00,22,4.86,4.86,4.86,4.86,10
20170301|2016-03-22 07:00,22,4.8,4.8,4.8,4.8,1
20170301|2016-03-22 08:00,22,4.81,4.81,4.81,4.81,1
20170301|2016-03-22 08:30,22,4.85,4.85,4.85,4.85,1
20170301|2016-03-22 09:00,22,4.85,4.85,4.83,4.83,7
20170301|2016-03-23 04:00,23,4.81,4.81,4.81,4.81,6
20170301|2016-03-23 04:30,23,4.81,4.81,4.81,4.81,4
20170301|2016-03-23 05:00,23,4.8,4.8,4.8,4.8,1
20170301|2016-03-23 06:30,23,4.83,4.83,4.83,4.83,25
20170301|2016-03-23 08:00,23,4.81,4.83,4.81,4.83,20
20170301|2016-03-23 11:00,23,4.79,4.79,4.79,4.79,1
20170301|2016-03-29 02:30,29,4.8,4.8,4.8,4.8,30
20170301|2016-03-30 02:30,30,4.82,4.82,4.82,4.82,25
20170301|2016-03-31 04:00,31,5.04,5.15,5.04,5.15,31
20170301|2016-04-01 02:00,1,5.27,5.27,5.27,5.27,20
20170301|2016-04-04 05:00,4,5.28,5.28,5.28,5.28,20
20170301|2016-04-05 06:00,5,5.31,5.31,5.31,5.31,20
20170301|2016-04-06 04:00,6,5.33,5.33,5.33,5.33,20
20170301|2016-04-07 04:30,7,5.28,5.28,5.28,5.28,17
20170301|2016-04-07 06:00,7,5.29,5.29,5.29,5.29,30
20170301|2016-04-08 03:30,8,5.28,5.29,5.28,5.29,30
20170301|2016-04-11 03:00,11,5.47,5.47,5.47,5.47,20
20170301|2016-04-11 05:30,11,5.54,5.55,5.54,5.55,17
20170301|2016-04-11 07:30,11,5.55,5.55,5.55,5.55,66
20170301|2016-04-12 03:30,12,5.68,5.68,5.68,5.68,30
20170301|2016-04-13 03:30,13,5.59,5.59,5.59,5.59,20
20170301|2016-04-14 01:30,14,5.49,5.49,5.49,5.49,30
20170301|2016-04-15 03:00,15,5.6,5.6,5.6,5.6,20
20170301|2016-04-18 02:00,18,5.43,5.43,5.43,5.43,20
20170301|2016-04-19 02:30,19,5.56,5.56,5.56,5.56,20
20170301|2016-04-20 02:00,20,5.57,5.57,5.57,5.57,30
20170301|2016-04-20 03:30,20,5.49,5.49,5.49,5.49,32
20170301|2016-04-21 02:30,21,5.64,5.64,5.64,5.64,20
20170301|2016-04-21 07:00,21,5.74,5.77,5.74,5.75,61
20170301|2016-04-21 10:30,21,5.79,5.79,5.79,5.79,1
20170301|2016-04-22 04:00,22,5.72,5.72,5.72,5.72,1
20170301|2016-04-22 04:30,22,5.7,5.7,5.7,5.7,20
20170301|2016-04-25 03:30,25,6,6,6,6,25
20170301|2016-04-25 04:00,25,5.96,5.96,5.96,5.96,10
20170301|2016-04-26 03:00,26,6.1,6.1,6.1,6.1,25
20170301|2016-04-26 06:00,26,6.36,6.44,6.36,6.42,3
20170301|2016-04-26 07:00,26,6.47,6.59,6.47,6.59,53
20170301|2016-04-26 09:00,26,6.42,6.42,6.42,6.42,1
20170301|2016-04-27 01:30,27,6.61,6.61,6.61,6.61,2
20170301|2016-04-27 07:00,27,7,7,7,7,1
20170301|2016-04-27 07:30,27,6.94,6.94,6.94,6.94,1
20170301|2016-04-27 09:30,27,6.93,6.93,6.93,6.93,1
20170301|2016-04-27 10:00,27,6.87,6.87,6.87,6.87,1
20170301|2016-04-28 01:30,28,6.84,6.84,6.84,6.84,1
20170301|2016-04-28 03:00,28,6.87,6.87,6.87,6.87,20
20170301|2016-04-28 04:00,28,6.71,6.71,6.71,6.71,7
20170301|2016-04-28 04:30,28,6.62,6.62,6.62,6.62,20
20170301|2016-05-02 01:00,2,6.18,6.18,6.17,6.17,2
20170301|2016-05-02 10:30,2,6.15,6.15,6.15,6.15,1
20170301|2016-05-03 04:00,3,5.99,5.99,5.98,5.98,27
20170301|2016-05-03 07:30,3,5.99,5.99,5.99,5.99,5
20170301|2016-05-04 05:30,4,6.18,6.18,6.18,6.18,20
20170301|2016-05-05 03:30,5,6.38,6.38,6.38,6.38,15
20170301|2016-05-06 03:00,6,6.21,6.21,6.21,6.21,15
20170301|2016-05-06 09:00,6,5.96,5.96,5.96,5.96,1
20170301|2016-05-09 01:00,9,5.91,5.96,5.91,5.96,5
20170301|2016-05-09 03:00,9,6.02,6.02,6.02,6.02,15
20170301|2016-05-09 04:00,9,6.04,6.04,6.04,6.04,13
20170301|2016-05-09 05:00,9,6.01,6.01,6.01,6.01,1
20170301|2016-05-09 07:00,9,5.94,5.94,5.94,5.94,5
20170301|2016-05-10 01:30,10,5.69,5.69,5.69,5.69,1
20170301|2016-05-10 03:00,10,5.76,5.76,5.76,5.76,15
20170301|2016-05-11 03:00,11,5.89,5.89,5.89,5.89,15
20170301|2016-05-11 05:30,11,6.02,6.02,6.02,6.02,2
20170301|2016-05-11 09:30,11,5.98,5.98,5.98,5.98,1
20170301|2016-05-13 02:00,13,5.89,5.89,5.89,5.89,30
20170301|2016-05-13 04:00,13,5.81,5.81,5.81,5.81,1
20170301|2016-05-13 05:00,13,5.77,5.77,5.77,5.77,2
20170301|2016-05-13 08:30,13,5.82,5.82,5.82,5.82,3
20170301|2016-05-16 04:30,16,5.98,5.98,5.98,5.98,15
20170301|2016-05-17 04:00,17,6.02,6.02,6.02,6.02,4
20170301|2016-05-17 05:30,17,6.12,6.12,6.12,6.12,1
20170301|2016-05-17 06:30,17,6.16,6.16,6.16,6.16,15
20170301|2016-05-17 07:30,17,6.05,6.05,6.04,6.04,5
20170301|2016-05-17 09:00,17,6.12,6.12,6.12,6.12,1
20170301|2016-05-18 02:00,18,6.03,6.03,6.03,6.03,15
20170301|2016-05-19 01:30,19,5.98,5.98,5.98,5.98,15
20170301|2016-05-19 04:30,19,5.9,5.9,5.9,5.9,5
20170301|2016-05-20 02:30,20,6.01,6.01,6.01,6.01,15
20170301|2016-05-20 10:00,20,6,6,6,6,1
20170301|2016-05-23 02:00,23,5.93,5.93,5.93,5.93,1
20170301|2016-05-23 03:00,23,5.93,5.93,5.93,5.93,15
20170301|2016-05-23 10:30,23,5.8,5.8,5.8,5.8,5
20170301|2016-05-25 02:00,25,5.88,5.88,5.88,5.88,15
20170301|2016-05-25 04:00,25,5.91,5.91,5.91,5.91,14
20170301|2016-05-25 09:30,25,5.86,5.86,5.86,5.86,1
20170301|2016-05-26 02:00,26,6,6,6,6,15
20170301|2016-05-31 01:30,31,6.17,6.17,6.17,6.17,2
20170301|2016-05-31 02:30,31,6.13,6.13,6.13,6.13,15
20170301|2016-06-01 02:30,1,6.05,6.05,6.05,6.05,25
20170301|2016-06-01 03:30,1,5.98,5.98,5.98,5.98,20
20170301|2016-06-01 06:00,1,5.98,6.02,5.98,6.02,40
20170301|2016-06-01 08:00,1,5.98,5.98,5.96,5.96,32
20170301|2016-06-02 02:30,2,6.04,6.04,6.04,6.04,25
20170301|2016-06-02 03:30,2,6.05,6.05,6.05,6.05,20
20170301|2016-06-03 01:00,3,6.05,6.05,6.04,6.04,10
20170301|2016-06-03 01:30,3,6.07,6.07,6.07,6.07,25
20170301|2016-06-03 03:00,3,6.04,6.04,6.04,6.04,20
20170301|2016-06-06 02:00,6,6.02,6.02,6.02,6.02,25
20170301|2016-06-06 03:00,6,6.1,6.1,6.1,6.1,20
20170301|2016-06-06 07:00,6,6.28,6.28,6.28,6.28,1
20170301|2016-06-07 03:30,7,6.19,6.19,6.19,6.19,45
20170301|2016-06-08 01:30,8,6.19,6.19,6.19,6.19,20
20170301|2016-06-08 04:30,8,6.2,6.2,6.2,6.2,25
20170301|2016-06-09 02:30,9,6.09,6.09,6.09,6.09,25
20170301|2016-06-09 03:00,9,6.11,6.11,6.11,6.11,20
20170301|2016-06-09 04:30,9,6.06,6.06,6.06,6.06,7
20170301|2016-06-09 05:00,9,6.04,6.04,6.04,6.04,3
20170301|2016-06-09 10:30,9,6.13,6.13,6.13,6.13,1
20170301|2016-06-10 01:30,10,6.12,6.12,6.12,6.12,25
20170301|2016-06-10 02:30,10,6.02,6.03,6.02,6.03,30
20170301|2016-06-10 06:30,10,6.03,6.03,6.02,6.02,2
20170301|2016-06-13 01:30,13,5.88,5.88,5.88,5.88,20
20170301|2016-06-13 03:00,13,5.9,5.9,5.9,5.9,25
20170301|2016-06-13 04:00,13,5.88,5.88,5.88,5.88,20
20170301|2016-06-13 04:30,13,5.92,5.92,5.92,5.92,5
20170301|2016-06-13 07:00,13,5.9,5.9,5.9,5.9,1
20170301|2016-06-14 01:30,14,5.84,5.84,5.81,5.81,70
20170301|2016-06-14 02:00,14,5.81,5.81,5.81,5.81,25
20170301|2016-06-14 02:30,14,5.81,5.81,5.81,5.81,20
20170301|2016-06-14 03:30,14,5.78,5.78,5.78,5.78,20
20170301|2016-06-15 03:00,15,5.97,5.97,5.97,5.97,41
20170301|2016-06-16 01:30,16,5.87,5.87,5.87,5.87,20
20170301|2016-06-16 02:30,16,5.87,5.87,5.87,5.87,20
20170301|2016-06-16 10:00,16,5.8,5.8,5.8,5.8,20
20170301|2016-06-16 10:30,16,5.78,5.78,5.74,5.74,42
20170301|2016-06-17 02:00,17,5.7,5.72,5.7,5.72,25
20170301|2016-06-17 03:00,17,5.77,5.77,5.77,5.77,20
20170301|2016-06-17 07:30,17,5.71,5.71,5.71,5.71,20
20170301|2016-06-17 09:30,17,5.71,5.71,5.71,5.71,1
20170301|2016-06-20 04:00,20,5.81,5.81,5.81,5.81,24
20170301|2016-06-21 02:00,21,5.86,5.86,5.86,5.86,20
20170301|2016-06-21 03:30,21,5.77,5.77,5.77,5.77,20
20170301|2016-06-21 04:00,21,5.74,5.74,5.74,5.74,8
20170301|2016-06-21 04:30,21,5.73,5.73,5.73,5.73,10
20170301|2016-06-21 05:00,21,5.75,5.75,5.73,5.73,11
20170301|2016-06-21 06:00,21,5.7,5.7,5.56,5.56,88
20170301|2016-06-21 10:30,21,5.58,5.58,5.58,5.58,10
20170301|2016-06-22 01:00,22,5.63,5.63,5.63,5.63,3
20170301|2016-06-22 02:30,22,5.63,5.63,5.63,5.63,30
20170301|2016-06-22 03:00,22,5.64,5.64,5.64,5.64,20
20170301|2016-06-22 08:30,22,5.6,5.6,5.6,5.6,2
20170301|2016-06-22 10:30,22,5.72,5.72,5.72,5.72,1
20170301|2016-06-23 02:30,23,5.66,5.66,5.66,5.66,25
20170301|2016-06-23 05:30,23,5.73,5.73,5.73,5.73,25
20170301|2016-06-24 01:00,24,5.5,5.5,4.73,4.91,19
20170301|2016-06-24 01:30,24,5,5,5,5,25
20170301|2016-06-24 02:00,24,4.94,4.94,4.94,4.94,20
20170301|2016-06-24 02:30,24,4.99,4.99,4.99,4.99,11
20170301|2016-06-24 03:30,24,5.09,5.09,5.09,5.09,10
20170301|2016-06-24 04:00,24,5.03,5.03,5.03,5.03,3
20170301|2016-06-24 05:30,24,5.07,5.07,5.07,5.07,10
20170301|2016-06-24 06:00,24,5,5,4.92,4.92,37
20170301|2016-06-24 06:30,24,4.9,4.9,4.9,4.9,6
20170301|2016-06-27 01:30,27,5.07,5.07,5.07,5.07,1
20170301|2016-06-27 02:00,27,5.1,5.1,5.1,5.1,25
20170301|2016-06-27 04:00,27,4.93,4.93,4.93,4.93,25
20170301|2016-06-27 07:00,27,4.8,4.8,4.8,4.8,3
20170301|2016-06-27 09:30,27,4.84,4.84,4.84,4.84,20
20170301|2016-06-28 01:30,28,4.94,4.94,4.94,4.94,25
20170301|2016-06-28 03:00,28,4.93,4.93,4.93,4.93,25
20170301|2016-06-28 10:00,28,4.75,4.76,4.72,4.72,42
20170301|2016-06-29 01:00,29,4.43,4.43,4.43,4.43,1
20170301|2016-06-29 02:00,29,4.52,4.52,4.52,4.52,10
20170301|2016-06-29 02:30,29,4.52,4.52,4.52,4.52,1
20170301|2016-06-29 04:00,29,4.46,4.46,4.37,4.4,25
20170301|2016-06-29 04:30,29,4.46,4.46,4.46,4.46,5
20170301|2016-06-29 05:00,29,4.51,4.55,4.51,4.55,28
20170301|2016-06-29 06:30,29,4.54,4.54,4.51,4.51,27
20170301|2016-06-29 09:00,29,4.6,4.6,4.6,4.6,2
20170301|2016-06-29 10:30,29,4.55,4.55,4.54,4.54,7
20170301|2016-06-30 02:00,30,4.63,4.63,4.63,4.63,1
20170301|2016-06-30 04:00,30,4.52,4.52,4.52,4.52,3
20170301|2016-06-30 04:30,30,4.56,4.56,4.56,4.56,25
20170301|2016-06-30 05:30,30,4.56,4.56,4.56,4.56,25
20170301|2016-06-30 08:00,30,4.51,4.51,4.51,4.51,21
20170301|2016-06-30 10:00,30,4.54,4.54,4.53,4.53,2
20170301|2016-07-01 02:30,1,4.54,4.54,4.54,4.54,25
20170301|2016-07-01 06:00,1,4.4,4.44,4.4,4.44,26
20170301|2016-07-01 07:30,1,4.54,4.68,4.54,4.66,8
20170301|2016-07-01 08:30,1,4.62,4.62,4.62,4.62,1
20170301|2016-07-01 09:00,1,4.72,4.72,4.72,4.72,1
20170301|2016-07-01 10:00,1,4.71,4.71,4.62,4.64,22
20170301|2016-07-04 02:30,4,4.77,4.77,4.77,4.77,25
20170301|2016-07-04 04:30,4,4.84,4.84,4.84,4.84,1
20170301|2016-07-04 05:00,4,4.87,4.93,4.87,4.93,20
20170301|2016-07-04 06:00,4,4.96,4.96,4.96,4.96,1
20170301|2016-07-04 06:30,4,4.95,4.95,4.95,4.95,10
20170301|2016-07-04 07:00,4,4.89,4.89,4.89,4.89,25
20170301|2016-07-04 09:30,4,4.93,4.93,4.93,4.93,1
20170301|2016-07-04 10:30,4,4.99,4.99,4.99,4.99,1
20170301|2016-07-05 01:00,5,4.87,4.88,4.87,4.88,3
20170301|2016-07-05 02:30,5,4.92,4.92,4.92,4.92,25
20170301|2016-07-05 03:00,5,4.87,4.87,4.87,4.87,25
20170301|2016-07-05 05:00,5,4.93,4.93,4.93,4.93,1
20170301|2016-07-05 06:00,5,4.92,4.92,4.92,4.92,22
20170301|2016-07-05 07:00,5,4.89,4.89,4.89,4.89,26
20170301|2016-07-05 07:30,5,4.89,4.89,4.89,4.89,10
20170301|2016-07-05 09:30,5,4.76,4.76,4.75,4.75,12
20170301|2016-07-06 02:00,6,4.56,4.56,4.56,4.56,1
20170301|2016-07-06 02:30,6,4.61,4.62,4.61,4.62,21
20170301|2016-07-06 04:00,6,4.57,4.57,4.57,4.57,30
20170301|2016-07-07 02:00,7,4.68,4.68,4.68,4.68,1
20170301|2016-07-07 07:30,7,4.64,4.64,4.64,4.64,1
20170301|2016-07-07 10:00,7,4.63,4.63,4.63,4.63,1
20170301|2016-07-08 01:30,8,4.5,4.5,4.5,4.5,1
20170301|2016-07-08 03:30,8,4.55,4.55,4.55,4.55,5
20170301|2016-07-08 04:00,8,4.56,4.56,4.5,4.5,34
20170301|2016-07-08 08:30,8,4.58,4.58,4.58,4.58,1
20170301|2016-07-08 09:30,8,4.56,4.56,4.56,4.56,1
20170301|2016-07-08 10:00,8,4.56,4.56,4.56,4.56,1
20170301|2016-07-11 01:00,11,4.54,4.54,4.54,4.54,1
20170301|2016-07-11 03:00,11,4.46,4.46,4.46,4.46,1
20170301|2016-07-11 04:00,11,4.5,4.5,4.5,4.5,2
20170301|2016-07-11 05:00,11,4.48,4.48,4.48,4.48,1
20170301|2016-07-11 06:30,11,4.58,4.59,4.58,4.59,6
20170301|2016-07-11 10:00,11,4.56,4.56,4.51,4.51,2
20170301|2016-07-11 10:30,11,4.46,4.46,4.46,4.46,1
20170301|2016-07-12 06:30,12,4.65,4.65,4.65,4.65,1
20170301|2016-07-13 01:30,13,4.59,4.59,4.59,4.59,2
20170301|2016-07-13 08:30,13,4.78,4.78,4.78,4.78,1
20170301|2016-07-13 09:30,13,4.83,4.83,4.76,4.76,4
20170301|2016-07-13 10:00,13,4.8,4.8,4.8,4.8,1
20170301|2016-07-14 02:30,14,4.94,4.94,4.94,4.94,2
20170301|2016-07-14 03:30,14,4.85,4.85,4.85,4.85,2
20170301|2016-07-14 05:00,14,4.84,4.84,4.79,4.8,4
20170301|2016-07-14 06:00,14,4.81,4.81,4.81,4.81,2
20170301|2016-07-14 08:30,14,4.8,4.8,4.8,4.8,1
20170301|2016-07-14 10:30,14,4.81,4.81,4.81,4.81,1
20170301|2016-07-15 02:00,15,4.66,4.66,4.66,4.66,1
20170301|2016-07-15 02:30,15,4.68,4.72,4.68,4.72,2
20170301|2016-07-18 01:30,18,5.03,5.03,5.03,5.03,1
20170301|2016-07-18 04:00,18,4.94,4.94,4.94,4.94,3
20170301|2016-07-18 10:00,18,4.86,4.86,4.86,4.86,1
20170301|2016-07-18 10:30,18,4.87,4.87,4.87,4.87,1
20170301|2016-07-19 03:30,19,4.83,4.83,4.82,4.82,4
20170301|2016-07-19 04:00,19,4.77,4.78,4.77,4.77,12
20170301|2016-07-19 04:30,19,4.77,4.78,4.77,4.78,55
20170301|2016-07-19 10:30,19,4.7,4.71,4.69,4.71,29
20170301|2016-07-20 01:00,20,4.73,4.74,4.72,4.74,5
20170301|2016-07-20 01:30,20,4.69,4.69,4.69,4.69,4
20170301|2016-07-20 02:00,20,4.69,4.69,4.69,4.69,30
20170301|2016-07-20 02:30,20,4.7,4.7,4.7,4.7,25
20170301|2016-07-20 03:30,20,4.61,4.61,4.61,4.61,4
20170301|2016-07-20 04:00,20,4.68,4.68,4.68,4.68,45
20170301|2016-07-20 06:00,20,4.67,4.67,4.67,4.67,30
20170301|2016-07-20 07:30,20,4.63,4.63,4.62,4.62,7
20170301|2016-07-20 10:30,20,4.7,4.7,4.69,4.69,8
20170301|2016-07-21 03:00,21,4.72,4.72,4.72,4.72,25
20170301|2016-07-21 03:30,21,4.72,4.72,4.72,4.72,40
20170301|2016-07-21 04:30,21,4.73,4.73,4.73,4.73,1
20170301|2016-07-21 06:30,21,4.74,4.74,4.74,4.74,25
20170301|2016-07-22 01:30,22,4.65,4.65,4.65,4.65,35
20170301|2016-07-22 07:30,22,4.68,4.68,4.68,4.68,25
20170301|2016-07-22 09:00,22,4.6,4.6,4.6,4.6,10
20170301|2016-07-22 10:30,22,4.6,4.6,4.6,4.6,10
20170301|2016-07-25 01:30,25,4.61,4.61,4.61,4.61,40
20170301|2016-07-25 03:30,25,4.61,4.61,4.61,4.61,25
20170301|2016-07-25 05:30,25,4.62,4.62,4.62,4.62,45
20170301|2016-07-25 06:00,25,4.6,4.6,4.6,4.6,1
20170301|2016-07-26 02:00,26,4.64,4.64,4.64,4.64,50
20170301|2016-07-26 02:30,26,4.58,4.58,4.58,4.58,113
20170301|2016-07-26 03:00,26,4.56,4.56,4.54,4.54,3
20170301|2016-07-26 03:30,26,4.57,4.57,4.57,4.57,18
20170301|2016-07-26 04:00,26,4.56,4.56,4.55,4.55,52
20170301|2016-07-26 04:30,26,4.54,4.57,4.54,4.57,95
20170301|2016-07-26 05:00,26,4.54,4.55,4.53,4.54,48
20170301|2016-07-26 10:30,26,4.53,4.53,4.53,4.53,4
20170301|2016-07-27 01:30,27,4.55,4.55,4.55,4.55,50
20170301|2016-07-27 04:00,27,4.57,4.57,4.57,4.57,60
20170301|2016-07-28 03:00,28,4.63,4.63,4.63,4.63,60
20170301|2016-07-28 04:30,28,4.62,4.62,4.62,4.62,40
20170301|2016-07-28 06:30,28,4.6,4.62,4.6,4.62,50
20170301|2016-07-28 07:00,28,4.64,4.64,4.64,4.64,50
20170301|2016-07-29 02:30,29,4.49,4.49,4.49,4.49,35
20170301|2016-07-29 03:30,29,4.44,4.44,4.44,4.44,85
20170301|2016-07-29 04:00,29,4.42,4.42,4.42,4.42,1
20170301|2016-07-29 07:00,29,4.46,4.46,4.46,4.46,80
20170301|2016-07-29 10:00,29,4.43,4.43,4.43,4.43,3
20170301|2016-08-01 04:00,1,4.44,4.44,4.44,4.44,1
20170301|2016-08-01 10:30,1,4.4,4.4,4.4,4.4,25
20170301|2016-08-03 05:30,3,4.57,4.58,4.57,4.58,60
20170301|2016-08-03 07:00,3,4.58,4.58,4.58,4.58,1
20170301|2016-08-03 10:30,3,4.64,4.64,4.64,4.64,2
20170301|2016-08-04 05:30,4,4.68,4.68,4.68,4.68,60
20170301|2016-08-05 04:00,5,4.72,4.72,4.72,4.72,15
20170301|2016-08-08 03:30,8,4.81,4.81,4.81,4.81,1
20170301|2016-08-08 07:00,8,4.89,4.89,4.89,4.89,1
20170301|2016-08-08 08:30,8,4.9,4.9,4.9,4.9,4
20170301|2016-08-09 04:00,9,4.9,4.9,4.9,4.9,5
20170301|2016-08-09 09:00,9,4.84,4.84,4.84,4.84,5
20170301|2016-08-09 10:30,9,4.89,4.89,4.89,4.89,2
20170301|2016-08-10 04:00,10,4.8,4.8,4.8,4.8,5
20170301|2016-08-11 02:30,11,4.75,4.75,4.75,4.75,5
20170301|2016-08-15 10:00,15,4.78,4.78,4.78,4.78,2
20170301|2016-08-16 03:30,16,4.83,4.83,4.83,4.83,1
20170301|2016-08-17 02:30,17,4.71,4.71,4.71,4.71,5
20170301|2016-08-17 09:30,17,4.65,4.65,4.65,4.65,5
20170301|2016-08-17 10:30,17,4.53,4.53,4.49,4.49,11
20170301|2016-08-18 03:00,18,4.57,4.57,4.57,4.57,30
20170301|2016-08-18 10:00,18,4.66,4.66,4.66,4.66,1
20170301|2016-08-19 03:30,19,4.73,4.73,4.73,4.73,2
20170301|2016-08-19 08:00,19,4.8,4.8,4.8,4.8,1
20170301|2016-08-23 08:30,23,4.81,4.81,4.81,4.81,1
20170301|2016-08-24 08:00,24,4.7,4.7,4.7,4.7,1
20170301|2016-08-31 09:00,31,4.45,4.45,4.45,4.45,15
20170301|2016-09-01 03:00,1,4.48,4.48,4.48,4.48,4
20170301|2016-09-02 02:30,2,4.35,4.35,4.35,4.35,15
20170301|2016-09-02 04:00,2,4.37,4.37,4.12,4.13,26
20170301|2016-09-02 04:30,2,4.07,4.07,4.07,4.07,3
20170301|2016-09-02 05:00,2,4.07,4.07,4.01,4.01,4
20170301|2016-09-02 06:30,2,4.12,4.12,4.12,4.12,2
20170301|2016-09-05 02:00,5,4.09,4.1,4.09,4.1,2
20170301|2016-09-05 04:00,5,4.1,4.1,4.08,4.08,27
20170301|2016-09-05 09:00,5,3.95,3.95,3.91,3.91,80
20170301|2016-09-05 10:30,5,3.93,3.93,3.93,3.93,1
20170301|2016-09-06 10:30,6,4.13,4.13,4.13,4.13,1
20170301|2016-09-07 06:00,7,4.08,4.08,4.08,4.08,1
20170301|2016-09-09 02:00,9,4.09,4.09,4.09,4.09,1
20170301|2016-09-12 04:00,12,3.99,3.99,3.98,3.98,56
20170301|2016-09-15 04:00,15,3.98,3.98,3.97,3.97,16
20170301|2016-09-16 02:00,16,4.16,4.16,4.16,4.16,20
20170301|2016-09-16 04:00,16,4.29,4.29,4.29,4.29,10
20170301|2016-09-16 05:00,16,4.21,4.21,4.21,4.21,50
20170301|2016-09-16 07:00,16,4.32,4.4,4.32,4.4,54
20170301|2016-09-16 08:00,16,4.43,4.43,4.43,4.43,51
20170301|2016-09-19 06:30,19,4.35,4.35,4.35,4.35,75
20170301|2016-09-19 07:00,19,4.39,4.39,4.39,4.39,95
20170301|2016-09-19 08:00,19,4.35,4.35,4.35,4.35,2
20170301|2016-09-19 10:30,19,4.42,4.42,4.42,4.42,19
20170301|2016-09-20 04:00,20,4.34,4.34,4.34,4.34,12
20170301|2016-09-20 06:30,20,4.26,4.26,4.26,4.26,235
20170301|2016-09-20 07:00,20,4.26,4.26,4.26,4.26,1
20170301|2016-09-20 08:30,20,4.28,4.28,4.28,4.28,1
20170301|2016-09-21 02:30,21,4.19,4.19,4.18,4.18,73
20170301|2016-09-21 04:00,21,4.14,4.14,4.11,4.11,83
20170301|2016-09-21 08:30,21,4.23,4.23,4.23,4.23,1
20170301|2016-09-22 02:30,22,4.29,4.29,4.29,4.29,1
20170301|2016-09-22 03:30,22,4.3,4.31,4.3,4.3,27
20170301|2016-09-22 04:00,22,4.38,4.38,4.38,4.38,5
20170301|2016-09-22 06:30,22,4.46,4.46,4.46,4.46,35
20170301|2016-09-22 08:00,22,4.46,4.46,4.46,4.46,3
20170301|2016-09-23 02:00,23,4.36,4.36,4.36,4.36,12
20170301|2016-09-23 03:30,23,4.38,4.38,4.38,4.38,91
20170301|2016-09-23 04:30,23,4.44,4.44,4.44,4.44,27
20170301|2016-09-23 05:00,23,4.56,4.6,4.56,4.57,47
20170301|2016-09-23 07:00,23,4.58,4.58,4.58,4.58,16
20170301|2016-09-23 07:30,23,4.62,4.62,4.62,4.62,41
20170301|2016-09-23 08:00,23,4.65,4.65,4.63,4.63,2
20170301|2016-09-26 03:00,26,4.51,4.52,4.51,4.52,100
20170301|2016-09-26 04:00,26,4.54,4.54,4.52,4.52,26
20170301|2016-09-26 04:30,26,4.58,4.58,4.58,4.58,2
20170301|2016-09-26 09:30,26,4.65,4.65,4.64,4.64,9
20170301|2016-09-26 10:00,26,4.65,4.67,4.65,4.67,75
20170301|2016-09-27 02:30,27,4.58,4.58,4.58,4.58,25
20170301|2016-09-27 03:00,27,4.58,4.58,4.58,4.58,25
20170301|2016-09-27 03:30,27,4.57,4.57,4.55,4.55,133
20170301|2016-09-27 04:00,27,4.53,4.53,4.52,4.52,100
20170301|2016-09-27 04:30,27,4.54,4.54,4.54,4.54,25
20170301|2016-09-27 05:30,27,4.56,4.56,4.56,4.56,24
20170301|2016-09-27 06:00,27,4.55,4.55,4.55,4.55,55
20170301|2016-09-27 06:30,27,4.52,4.52,4.49,4.49,12
20170301|2016-09-27 07:00,27,4.47,4.47,4.47,4.47,25
20170301|2016-09-27 08:30,27,4.6,4.6,4.6,4.6,8
20170301|2016-09-27 09:00,27,4.55,4.55,4.48,4.48,24
20170301|2016-09-27 10:30,27,4.46,4.46,4.45,4.45,5
20170301|2016-09-28 03:30,28,4.6,4.6,4.6,4.6,25
20170301|2016-09-28 06:30,28,4.79,4.8,4.79,4.8,51
20170301|2016-09-28 07:00,28,4.83,4.83,4.83,4.83,10
20170301|2016-09-28 07:30,28,4.8,4.8,4.76,4.79,66
20170301|2016-09-28 08:30,28,4.88,4.95,4.88,4.95,22
20170301|2016-09-28 09:00,28,4.95,5,4.95,5,4
20170301|2016-09-28 10:00,28,4.97,4.97,4.97,4.97,1
20170301|2016-09-28 10:30,28,4.98,4.98,4.98,4.98,1
20170301|2016-09-29 01:00,29,5.22,5.33,5.17,5.33,6
20170301|2016-09-29 01:30,29,5.25,5.25,5.18,5.18,3
20170301|2016-09-29 03:00,29,5.25,5.25,5.25,5.25,1
20170301|2016-09-29 03:30,29,5.13,5.13,5.13,5.13,1
20170301|2016-09-29 04:00,29,5.09,5.09,5.09,5.09,2
20170301|2016-09-29 04:30,29,5.18,5.18,5.18,5.18,1
20170301|2016-09-29 05:30,29,5.19,5.19,5.19,5.19,1
20170301|2016-09-29 07:00,29,5.08,5.08,4.99,4.99,7
20170301|2016-09-29 07:30,29,5.01,5.01,5.01,5.01,2
20170301|2016-09-29 09:00,29,5.06,5.06,5.06,5.06,1
20170301|2016-09-29 09:30,29,4.99,4.99,4.99,4.99,2
20170301|2016-09-29 10:00,29,5.03,5.03,5.03,5.03,1
20170301|2016-09-30 04:00,30,5.04,5.04,5.03,5.03,37
20170301|2016-09-30 04:30,30,4.92,4.92,4.92,4.92,1
20170301|2016-09-30 05:00,30,4.85,4.85,4.85,4.85,1
20170301|2016-09-30 06:00,30,4.95,4.95,4.95,4.95,2
20170301|2016-09-30 07:00,30,4.94,4.94,4.94,4.94,1
20170301|2016-09-30 08:00,30,5.01,5.02,5.01,5.02,3
20170301|2016-09-30 08:30,30,4.95,4.95,4.95,4.95,1
20170301|2016-09-30 09:00,30,4.98,4.98,4.98,4.98,10
20170301|2016-09-30 10:30,30,4.96,4.96,4.96,4.96,2
20170301|2016-10-03 01:30,3,5.14,5.14,5.14,5.14,1
20170301|2016-10-03 02:00,3,5.24,5.27,5.24,5.27,3
20170301|2016-10-03 02:30,3,5.34,5.34,5.34,5.34,1
20170301|2016-10-03 03:00,3,5.28,5.28,5.28,5.28,1
20170301|2016-10-03 04:00,3,5.21,5.21,5.21,5.21,1
20170301|2016-10-03 05:30,3,5.34,5.34,5.34,5.34,1
20170301|2016-10-04 01:00,4,5.32,5.32,5.32,5.32,1
20170301|2016-10-04 01:30,4,5.32,5.32,5.32,5.32,1
20170301|2016-10-04 04:30,4,5.21,5.21,5.2,5.2,3
20170301|2016-10-04 05:30,4,5.23,5.23,5.23,5.23,2
20170301|2016-10-04 08:30,4,5.21,5.21,5.21,5.21,2
20170301|2016-10-05 03:00,5,5.39,5.39,5.39,5.39,1
20170301|2016-10-05 06:00,5,5.39,5.39,5.39,5.39,1
20170301|2016-10-05 08:00,5,5.46,5.46,5.46,5.46,2
20170301|2016-10-05 09:30,5,5.5,5.5,5.5,5.5,30
20170301|2016-10-06 01:00,6,5.5,5.5,5.5,5.5,1
20170301|2016-10-06 01:30,6,5.5,5.5,5.49,5.49,2
20170301|2016-10-06 06:00,6,5.85,5.97,5.85,5.97,2
20170301|2016-10-06 06:30,6,5.93,5.94,5.91,5.94,4
20170301|2016-10-06 08:00,6,6.03,6.03,6.03,6.03,2
20170301|2016-10-06 08:30,6,5.92,5.96,5.92,5.96,4
20170301|2016-10-07 02:00,7,5.82,5.83,5.82,5.83,3
20170301|2016-10-07 02:30,7,5.82,5.82,5.79,5.79,2
20170301|2016-10-07 03:00,7,5.64,5.65,5.64,5.65,3
20170301|2016-10-07 04:30,7,5.59,5.63,5.59,5.63,3
20170301|2016-10-07 07:00,7,5.66,5.7,5.66,5.7,15
20170301|2016-10-07 08:00,7,5.76,5.76,5.74,5.74,3
20170301|2016-10-07 09:30,7,5.68,5.68,5.67,5.67,21
20170301|2016-10-10 03:30,10,5.55,5.55,5.55,5.55,11
20170301|2016-10-10 07:30,10,5.61,5.61,5.61,5.61,1
20170301|2016-10-10 08:00,10,5.6,5.6,5.6,5.6,20
20170301|2016-10-10 08:30,10,5.65,5.65,5.65,5.65,3
20170301|2016-10-10 09:30,10,5.73,5.73,5.73,5.73,13
20170301|2016-10-10 10:30,10,5.74,5.74,5.74,5.74,7
20170301|2016-10-11 06:00,11,5.55,5.55,5.55,5.55,10
20170301|2016-10-11 07:00,11,5.5,5.5,5.5,5.5,20
20170301|2016-10-11 07:30,11,5.58,5.59,5.58,5.59,3
20170301|2016-10-11 08:00,11,5.56,5.56,5.56,5.56,1
20170301|2016-10-11 09:30,11,5.54,5.54,5.54,5.54,1
20170301|2016-10-11 10:00,11,5.49,5.49,5.49,5.49,21
20170301|2016-10-11 10:30,11,5.42,5.42,5.42,5.42,1
20170301|2016-10-12 02:30,12,5.43,5.43,5.42,5.42,3
20170301|2016-10-12 03:00,12,5.46,5.46,5.46,5.46,1
20170301|2016-10-12 04:00,12,5.51,5.51,5.51,5.51,2
20170301|2016-10-12 07:30,12,5.52,5.52,5.52,5.52,1
20170301|2016-10-12 08:00,12,5.5,5.5,5.5,5.5,1
20170301|2016-10-12 09:30,12,5.51,5.51,5.51,5.51,2
20170301|2016-10-13 01:00,13,5.59,5.59,5.59,5.59,4
20170301|2016-10-13 01:30,13,5.63,5.63,5.63,5.63,2
20170301|2016-10-13 02:00,13,5.62,5.64,5.62,5.64,2
20170301|2016-10-13 04:00,13,5.64,5.64,5.64,5.64,4
20170301|2016-10-13 06:00,13,5.59,5.59,5.59,5.59,1
20170301|2016-10-13 08:30,13,5.6,5.6,5.6,5.6,1
20170301|2016-10-13 09:30,13,5.62,5.62,5.62,5.62,1
20170301|2016-10-13 10:30,13,5.71,5.71,5.67,5.67,2
20170301|2016-10-14 05:00,14,5.75,5.75,5.75,5.75,1
20170301|2016-10-14 06:00,14,5.77,5.79,5.77,5.79,2
20170301|2016-10-14 08:30,14,5.79,5.79,5.79,5.79,1
20170301|2016-10-14 09:30,14,5.78,5.78,5.78,5.78,1
20170301|2016-10-17 03:00,17,5.9,5.9,5.9,5.9,50
20170301|2016-10-17 06:00,17,6.01,6.01,6.01,6.01,10
20170301|2016-10-18 01:30,18,5.96,5.96,5.96,5.96,1
20170301|2016-10-18 04:00,18,5.96,5.96,5.96,5.96,1
20170301|2016-10-18 07:30,18,5.87,5.87,5.87,5.87,1
20170301|2016-10-18 08:00,18,6.05,6.05,6.03,6.03,2
20170301|2016-10-18 09:00,18,5.98,5.98,5.98,5.98,1
20170301|2016-10-18 10:00,18,6.01,6.01,6.01,6.01,1
20170301|2016-10-19 02:00,19,6.02,6.02,6.02,6.02,1
20170301|2016-10-19 04:30,19,5.87,5.87,5.87,5.87,1
20170301|2016-10-19 05:30,19,5.79,5.79,5.75,5.75,4
20170301|2016-10-19 06:00,19,5.76,5.76,5.76,5.76,1
20170301|2016-10-19 07:00,19,5.79,5.79,5.79,5.79,1
20170301|2016-10-19 10:00,19,5.8,5.8,5.8,5.8,2
20170301|2016-10-20 05:30,20,5.74,5.74,5.74,5.74,2
20170301|2016-10-20 07:30,20,5.75,5.75,5.75,5.75,5
20170301|2016-10-21 01:00,21,5.5,5.5,5.5,5.5,15
20170301|2016-10-21 02:30,21,5.56,5.58,5.56,5.58,2
20170301|2016-10-21 03:00,21,5.63,5.63,5.63,5.63,1
20170301|2016-10-21 08:00,21,5.72,5.72,5.72,5.72,2
20170301|2016-10-21 08:30,21,5.76,5.76,5.76,5.76,2
20170301|2016-10-21 10:30,21,5.94,5.94,5.94,5.94,1
20170301|2016-10-25 01:00,25,5.93,5.93,5.93,5.93,1
20170301|2016-10-25 03:00,25,5.88,5.88,5.88,5.88,1
20170301|2016-10-25 04:00,25,5.85,5.85,5.67,5.67,4
20170301|2016-10-25 04:30,25,5.73,5.73,5.73,5.73,2
20170301|2016-10-25 05:00,25,5.78,5.78,5.78,5.78,1
20170301|2016-10-25 09:00,25,5.82,5.82,5.82,5.82,20
20170301|2016-10-25 09:30,25,5.82,5.82,5.76,5.76,11
20170301|2016-10-26 06:30,26,6.01,6.01,6.01,6.01,4
20170301|2016-10-26 10:00,26,5.94,5.94,5.94,5.94,3
20170301|2016-10-27 01:00,27,5.87,5.87,5.87,5.87,1
20170301|2016-10-27 08:00,27,5.79,5.79,5.79,5.79,2
20170301|2016-10-27 08:30,27,5.86,5.86,5.83,5.83,3
20170301|2016-10-28 01:00,28,5.83,5.83,5.83,5.83,1
20170301|2016-10-28 04:00,28,5.75,5.75,5.74,5.74,2
20170301|2016-10-28 10:30,28,5.87,5.87,5.87,5.87,1
20170301|2016-10-31 03:00,31,5.89,5.89,5.89,5.89,1
20170301|2016-10-31 06:00,31,5.85,5.85,5.85,5.85,2
20170301|2016-10-31 07:00,31,5.85,5.85,5.85,5.85,1
20170301|2016-10-31 10:00,31,5.91,5.91,5.91,5.91,1
20170301|2016-11-01 02:00,1,6,6.04,6,6.04,3
20170301|2016-11-01 03:00,1,6.05,6.05,6.05,6.05,5
20170301|2016-11-01 04:00,1,6.02,6.02,6.02,6.02,2
20170301|2016-11-01 06:30,1,5.97,5.97,5.97,5.97,2
20170301|2016-11-02 03:00,2,6.03,6.03,6.03,6.03,2
20170301|2016-11-02 05:00,2,5.92,5.92,5.92,5.92,24
20170301|2016-11-02 06:30,2,6,6,6,6,5
20170301|2016-11-03 02:00,3,6.29,6.32,6.29,6.32,3
20170301|2016-11-03 04:00,3,6.36,6.36,6.36,6.36,1
20170301|2016-11-03 07:00,3,6.38,6.38,6.38,6.38,2
20170301|2016-11-03 07:30,3,6.42,6.44,6.42,6.44,6
20170301|2016-11-03 08:00,3,6.44,6.57,6.44,6.57,48
20170301|2016-11-03 09:00,3,6.52,6.52,6.52,6.52,1
20170301|2016-11-03 10:00,3,6.53,6.53,6.53,6.53,2
20170301|2016-11-03 10:30,3,6.54,6.54,6.52,6.52,137
20170301|2016-11-03 11:00,3,6.52,6.52,6.52,6.52,5
20170301|2016-11-04 03:30,4,6.52,6.57,6.52,6.54,101
20170301|2016-11-04 04:00,4,6.53,6.53,6.53,6.53,11
20170301|2016-11-04 06:30,4,6.46,6.46,6.46,6.46,21
20170301|2016-11-04 07:00,4,6.44,6.44,6.44,6.44,5
20170301|2016-11-04 08:00,4,6.43,6.43,6.42,6.42,25
20170301|2016-11-04 09:00,4,6.43,6.43,6.43,6.43,1
20170301|2016-11-04 09:30,4,6.48,6.52,6.48,6.51,4
20170301|2016-11-04 11:00,4,6.45,6.45,6.45,6.45,21
20170301|2016-11-07 03:00,7,6.51,6.51,6.51,6.51,1
20170301|2016-11-07 04:00,7,6.5,6.5,6.49,6.49,23
20170301|2016-11-07 09:00,7,6.36,6.36,6.36,6.36,1
20170301|2016-11-07 09:30,7,6.34,6.34,6.25,6.25,42
20170301|2016-11-07 10:00,7,6.24,6.24,6.18,6.18,31
20170301|2016-11-07 10:30,7,6.25,6.25,6.24,6.24,2
20170301|2016-11-08 02:00,8,6.26,6.26,6.26,6.26,1
20170301|2016-11-08 02:30,8,6.17,6.17,6.17,6.17,1
20170301|2016-11-08 03:00,8,6.18,6.18,6.18,6.18,1
20170301|2016-11-08 04:00,8,6.13,6.13,6.13,6.13,6
20170301|2016-11-08 05:30,8,6.02,6.02,6.02,6.02,1
20170301|2016-11-08 07:00,8,6.08,6.08,6.08,6.08,1
20170301|2016-11-08 07:30,8,6.13,6.13,6.13,6.13,2
20170301|2016-11-08 10:30,8,6.16,6.16,6.16,6.16,1
20170301|2016-11-09 02:00,9,5.97,5.97,5.97,5.97,1
20170301|2016-11-09 02:30,9,5.96,6,5.96,6,3
20170301|2016-11-09 04:00,9,6.06,6.06,6.06,6.06,1
20170301|2016-11-09 05:30,9,6.08,6.08,6.08,6.08,1
20170301|2016-11-09 07:00,9,6.12,6.12,6.12,6.12,2
20170301|2016-11-09 08:30,9,6.13,6.13,6.12,6.12,3
20170301|2016-11-09 09:30,9,6.12,6.12,6.12,6.12,1
20170301|2016-11-09 10:00,9,6.09,6.09,6.09,6.09,1
20170301|2016-11-10 01:00,10,6.14,6.14,6.14,6.14,1
20170301|2016-11-10 02:00,10,6.14,6.14,6.14,6.14,1
20170301|2016-11-10 03:30,10,6.03,6.03,6.03,6.03,1
20170301|2016-11-10 04:00,10,6.02,6.02,5.95,5.99,23
20170301|2016-11-10 04:30,10,5.96,6,5.96,6,60
20170301|2016-11-10 10:30,10,5.94,5.94,5.94,5.94,1
20170301|2016-11-11 04:00,11,5.88,5.88,5.88,5.88,20
20170301|2016-11-11 04:30,11,5.8,5.8,5.8,5.8,20
20170301|2016-11-11 05:30,11,5.82,5.82,5.82,5.82,3
20170301|2016-11-11 08:00,11,5.83,5.83,5.83,5.83,1
20170301|2016-11-11 09:30,11,5.77,5.77,5.76,5.76,21
20170301|2016-11-11 10:00,11,5.76,5.76,5.76,5.76,25
20170301|2016-11-11 10:30,11,5.71,5.71,5.7,5.7,21
20170301|2016-11-14 10:00,14,5.47,5.47,5.44,5.44,65
20170301|2016-11-14 10:30,14,5.4,5.4,5.4,5.4,6
20170301|2016-11-15 02:00,15,5.46,5.46,5.46,5.46,1
20170301|2016-11-15 03:00,15,5.5,5.5,5.5,5.5,1
20170301|2016-11-15 03:30,15,5.57,5.57,5.57,5.57,1
20170301|2016-11-15 04:00,15,5.6,5.6,5.57,5.57,33
20170301|2016-11-15 05:30,15,5.6,5.6,5.6,5.6,1
20170301|2016-11-15 10:30,15,5.7,5.75,5.7,5.75,52
20170301|2016-11-16 01:30,16,5.81,5.81,5.81,5.81,1
20170301|2016-11-16 03:00,16,5.73,5.73,5.73,5.73,6
20170301|2016-11-16 03:30,16,5.67,5.67,5.67,5.67,5
20170301|2016-11-16 04:00,16,5.63,5.65,5.63,5.65,4
20170301|2016-11-16 05:30,16,5.57,5.57,5.52,5.52,3
20170301|2016-11-16 06:30,16,5.59,5.59,5.59,5.59,1
20170301|2016-11-16 07:30,16,5.61,5.61,5.6,5.6,2
20170301|2016-11-17 06:00,17,5.71,5.71,5.71,5.71,2
20170301|2016-11-17 07:00,17,5.79,5.79,5.79,5.79,4
20170301|2016-11-17 08:30,17,5.76,5.76,5.76,5.76,4
20170301|2016-11-17 09:00,17,5.76,5.76,5.76,5.76,1
20170301|2016-11-17 10:30,17,5.82,5.95,5.82,5.93,13
20170301|2016-11-18 04:00,18,5.78,5.78,5.76,5.76,90
20170301|2016-11-18 10:00,18,5.59,5.59,5.59,5.59,1
20170301|2016-11-21 04:00,21,5.48,5.48,5.47,5.47,17
20170301|2016-11-21 04:30,21,5.48,5.48,5.48,5.48,5
20170301|2016-11-21 07:30,21,5.39,5.39,5.39,5.39,1
20170301|2016-11-21 09:00,21,5.45,5.45,5.42,5.42,8
20170301|2016-11-21 10:30,21,5.46,5.46,5.46,5.46,1
20170301|2016-11-22 04:00,22,5.46,5.46,5.45,5.45,22
20170301|2016-11-22 07:30,22,5.48,5.48,5.48,5.48,1
20170301|2016-11-22 08:30,22,5.45,5.48,5.45,5.48,29
20170301|2016-11-22 09:30,22,5.49,5.49,5.49,5.49,2
20170301|2016-11-23 02:00,23,5.59,5.62,5.59,5.62,40
20170301|2016-11-23 04:30,23,5.53,5.53,5.53,5.53,45
20170301|2016-11-23 07:30,23,5.44,5.44,5.44,5.44,1
20170301|2016-11-23 10:30,23,5.38,5.4,5.38,5.4,21
20170301|2016-11-24 01:30,24,5.3,5.3,5.3,5.3,1
20170301|2016-11-24 05:30,24,5.35,5.35,5.35,5.35,33
20170301|2016-11-24 07:30,24,5.29,5.29,5.24,5.24,22
20170301|2016-11-24 10:00,24,5.36,5.36,5.36,5.36,21
20170301|2016-11-25 02:30,25,5.21,5.21,5.21,5.21,2
20170301|2016-11-25 03:00,25,5.15,5.15,5.11,5.15,7
20170301|2016-11-25 03:30,25,5.18,5.18,5.16,5.16,30
20170301|2016-11-25 04:00,25,5.15,5.15,5.12,5.12,57
20170301|2016-11-25 07:30,25,5.11,5.11,5.11,5.11,6
20170301|2016-11-25 08:00,25,5.1,5.1,5.1,5.1,1
20170301|2016-11-28 01:00,28,5.05,5.05,5.05,5.05,1
20170301|2016-11-28 01:30,28,4.95,4.95,4.95,4.95,1
20170301|2016-11-28 04:00,28,4.86,4.86,4.81,4.81,116
20170301|2016-11-28 06:30,28,4.82,4.82,4.76,4.79,7
20170301|2016-11-28 07:30,28,4.71,4.71,4.71,4.71,1
20170301|2016-11-28 08:00,28,4.7,4.7,4.7,4.7,20
20170301|2016-11-29 01:30,29,4.74,4.74,4.74,4.74,10
20170301|2016-11-29 02:30,29,4.7,4.74,4.7,4.74,4
20170301|2016-11-29 03:00,29,4.7,4.7,4.66,4.66,12
20170301|2016-11-29 04:00,29,4.63,4.63,4.61,4.61,117
20170301|2016-11-29 07:30,29,4.52,4.52,4.52,4.52,1
20170301|2016-11-29 08:00,29,4.57,4.61,4.57,4.61,2
20170301|2016-11-30 02:00,30,4.44,4.44,4.4,4.4,2
20170301|2016-11-30 04:00,30,4.46,4.46,4.44,4.44,2
20170301|2016-11-30 04:30,30,4.53,4.53,4.53,4.53,1
20170301|2016-11-30 06:00,30,4.62,4.62,4.62,4.62,1
20170301|2016-11-30 08:30,30,4.68,4.69,4.65,4.65,3
20170301|2016-11-30 10:30,30,4.6,4.6,4.6,4.6,1
20170301|2016-12-01 03:00,1,4.56,4.56,4.54,4.55,65
20170301|2016-12-01 03:30,1,4.52,4.52,4.52,4.52,1
20170301|2016-12-01 04:00,1,4.47,4.53,4.47,4.53,51
20170301|2016-12-01 07:30,1,4.58,4.58,4.58,4.58,2
20170301|2016-12-01 08:30,1,4.57,4.57,4.57,4.57,6
20170301|2016-12-01 09:00,1,4.51,4.51,4.51,4.51,25
20170301|2016-12-02 01:30,2,4.37,4.37,4.37,4.37,15
20170301|2016-12-02 02:30,2,4.39,4.39,4.38,4.38,4
20170301|2016-12-02 03:00,2,4.4,4.4,4.4,4.4,2
20170301|2016-12-02 03:30,2,4.38,4.39,4.37,4.37,50
20170301|2016-12-02 04:00,2,4.36,4.36,4.35,4.35,36
20170301|2016-12-02 05:30,2,4.36,4.36,4.36,4.36,8
20170301|2016-12-02 06:00,2,4.34,4.34,4.29,4.29,6
20170301|2016-12-02 09:30,2,4.33,4.33,4.33,4.33,2
20170301|2016-12-05 02:00,5,4.22,4.22,4.22,4.22,25
20170301|2016-12-05 02:30,5,4.2,4.2,4.2,4.2,2
20170301|2016-12-05 03:30,5,4.22,4.22,4.22,4.22,1
20170301|2016-12-05 04:00,5,4.19,4.19,4.19,4.19,36
20170301|2016-12-05 04:30,5,4.2,4.2,4.1,4.1,5
20170301|2016-12-05 05:00,5,4.04,4.06,4.03,4.06,30
20170301|2016-12-05 05:30,5,4.09,4.09,4.09,4.09,2
20170301|2016-12-05 06:30,5,4.08,4.1,4.08,4.1,10
20170301|2016-12-05 07:30,5,4.09,4.09,4.09,4.09,2
20170301|2016-12-05 08:00,5,4.1,4.15,4.08,4.15,5
20170301|2016-12-05 08:30,5,4.17,4.17,4.17,4.17,5
20170301|2016-12-06 01:00,6,4.47,4.47,4.47,4.47,1
20170301|2016-12-06 04:30,6,4.21,4.22,4.17,4.17,4
20170301|2016-12-06 06:30,6,4.18,4.18,4.18,4.18,25
20170301|2016-12-06 07:30,6,4.16,4.19,4.15,4.19,23
20170301|2016-12-06 08:00,6,4.24,4.24,4.24,4.24,1
20170301|2016-12-06 08:30,6,4.28,4.34,4.28,4.34,3
20170301|2016-12-06 09:30,6,4.37,4.37,4.37,4.37,3
20170301|2016-12-07 01:30,7,4.47,4.47,4.47,4.47,1
20170301|2016-12-07 02:30,7,4.51,4.52,4.51,4.52,2
20170301|2016-12-07 03:30,7,4.6,4.61,4.6,4.61,2
20170301|2016-12-07 04:30,7,4.55,4.55,4.52,4.52,3
20170301|2016-12-07 06:00,7,4.51,4.51,4.51,4.51,2
20170301|2016-12-07 07:00,7,4.5,4.5,4.49,4.49,3
20170301|2016-12-07 08:00,7,4.5,4.5,4.5,4.5,2
20170301|2016-12-07 10:00,7,4.35,4.35,4.35,4.35,1
20170301|2016-12-07 10:30,7,4.32,4.32,4.32,4.32,2
20170301|2016-12-08 01:30,8,4.29,4.29,4.29,4.29,2
20170301|2016-12-08 03:30,8,4.28,4.28,4.28,4.28,2
20170301|2016-12-08 04:00,8,4.27,4.27,4.26,4.27,58
20170301|2016-12-08 05:30,8,4.31,4.31,4.31,4.31,1
20170301|2016-12-08 06:30,8,4.39,4.39,4.39,4.39,2
20170301|2016-12-08 07:30,8,4.47,4.47,4.47,4.47,1
20170301|2016-12-08 08:00,8,4.42,4.42,4.42,4.42,3
20170301|2016-12-08 09:00,8,4.51,4.53,4.51,4.52,13
20170301|2016-12-08 09:30,8,4.53,4.53,4.51,4.53,31
20170301|2016-12-08 10:30,8,4.61,4.64,4.61,4.64,29
20170301|2016-12-09 03:00,9,4.54,4.54,4.54,4.54,2
20170301|2016-12-09 03:30,9,4.5,4.5,4.5,4.5,2
20170301|2016-12-09 04:00,9,4.47,4.57,4.47,4.57,2
20170301|2016-12-09 04:30,9,4.53,4.53,4.53,4.53,1
20170301|2016-12-09 05:00,9,4.55,4.55,4.55,4.55,12
20170301|2016-12-09 06:30,9,4.66,4.7,4.65,4.7,11
20170301|2016-12-09 07:30,9,4.59,4.59,4.59,4.59,1
20170301|2016-12-09 08:00,9,4.62,4.62,4.62,4.62,6
20170301|2016-12-09 10:30,9,4.5,4.5,4.5,4.5,1
20170301|2016-12-12 02:00,12,4.65,4.65,4.65,4.65,1
20170301|2016-12-12 02:30,12,4.62,4.62,4.62,4.62,2
20170301|2016-12-12 03:30,12,4.6,4.6,4.6,4.6,2
20170301|2016-12-12 04:00,12,4.63,4.71,4.63,4.66,52
20170301|2016-12-12 06:30,12,4.77,4.77,4.77,4.77,2
20170301|2016-12-12 07:00,12,4.77,4.77,4.77,4.77,3
20170301|2016-12-12 08:00,12,4.8,4.8,4.79,4.8,4
20170301|2016-12-12 08:30,12,4.9,4.9,4.88,4.88,4
20170301|2016-12-12 09:00,12,4.88,4.88,4.81,4.81,8
20170301|2016-12-12 09:30,12,4.83,4.83,4.83,4.83,2
20170301|2016-12-12 10:30,12,4.87,4.89,4.87,4.89,2
20170301|2016-12-13 02:00,13,4.79,4.79,4.79,4.79,5
20170301|2016-12-13 02:30,13,4.74,4.74,4.74,4.74,7
20170301|2016-12-13 03:00,13,4.72,4.74,4.72,4.74,3
20170301|2016-12-13 03:30,13,4.77,4.77,4.77,4.77,10
20170301|2016-12-13 04:00,13,4.89,4.89,4.87,4.87,3
20170301|2016-12-13 04:30,13,4.87,4.87,4.87,4.87,6
20170301|2016-12-13 05:00,13,4.92,4.92,4.89,4.89,3
20170301|2016-12-13 05:30,13,4.89,4.89,4.89,4.89,2
20170301|2016-12-13 07:00,13,4.89,4.89,4.89,4.89,3
20170301|2016-12-13 08:00,13,4.92,4.92,4.87,4.87,8
20170301|2016-12-13 08:30,13,4.86,4.86,4.85,4.85,101
20170301|2016-12-13 09:00,13,4.83,4.83,4.8,4.8,3
20170301|2016-12-13 09:30,13,4.8,4.8,4.8,4.8,2
20170301|2016-12-13 10:00,13,4.81,4.81,4.81,4.81,1
20170301|2016-12-14 01:30,14,5.07,5.07,5.04,5.04,3
20170301|2016-12-14 02:00,14,4.97,4.97,4.97,4.97,1
20170301|2016-12-14 03:00,14,5.03,5.03,5,5,122
20170301|2016-12-14 03:30,14,4.97,4.97,4.96,4.96,27
20170301|2016-12-14 04:00,14,4.92,5,4.91,5,52
20170301|2016-12-14 05:00,14,4.99,4.99,4.99,4.99,3
20170301|2016-12-14 05:30,14,5.02,5.02,5.02,5.02,1
20170301|2016-12-14 06:00,14,5.02,5.02,5,5,7
20170301|2016-12-14 07:00,14,4.99,4.99,4.99,4.99,1
20170301|2016-12-14 08:00,14,5.01,5.01,5.01,5.01,3
20170301|2016-12-14 08:30,14,5.02,5.02,5.02,5.02,1
20170301|2016-12-14 09:30,14,5.08,5.09,5.08,5.09,4
20170301|2016-12-15 01:00,15,4.99,4.99,4.99,4.99,15
20170301|2016-12-15 01:30,15,5.04,5.04,4.92,4.96,6
20170301|2016-12-15 02:00,15,5.01,5.01,5.01,5.01,1
20170301|2016-12-15 02:30,15,5.09,5.11,5.05,5.05,45
20170301|2016-12-15 03:00,15,5.05,5.05,5.05,5.05,1
20170301|2016-12-15 03:30,15,4.98,5.01,4.97,5.01,4
20170301|2016-12-15 04:00,15,4.98,4.99,4.95,4.99,110
20170301|2016-12-15 05:00,15,5.01,5.01,5.01,5.01,1
20170301|2016-12-15 05:30,15,5,5.01,5,5.01,23
20170301|2016-12-15 06:30,15,5.02,5.02,5.02,5.02,1
20170301|2016-12-15 07:00,15,5,5,5,5,2
20170301|2016-12-15 07:30,15,5.01,5.01,4.97,4.97,4
20170301|2016-12-15 08:30,15,5.02,5.02,5.02,5.02,3
20170301|2016-12-15 09:00,15,5.01,5.01,4.97,4.97,3
20170301|2016-12-15 10:30,15,4.9,4.9,4.83,4.83,5
20170301|2016-12-16 01:30,16,4.92,4.92,4.82,4.82,32
20170301|2016-12-16 02:00,16,4.79,4.79,4.77,4.77,2
20170301|2016-12-16 02:30,16,4.74,4.74,4.74,4.74,22
20170301|2016-12-16 03:00,16,4.73,4.73,4.67,4.67,57
20170301|2016-12-16 03:30,16,4.65,4.67,4.65,4.67,2
20170301|2016-12-16 04:00,16,4.66,4.66,4.6,4.6,112
20170301|2016-12-16 04:30,16,4.62,4.62,4.6,4.6,3
20170301|2016-12-16 06:00,16,4.71,4.71,4.71,4.71,20
20170301|2016-12-16 06:30,16,4.76,4.87,4.76,4.84,37
20170301|2016-12-16 08:30,16,4.91,4.95,4.91,4.95,115
20170301|2016-12-16 10:30,16,5,5,4.96,4.96,7
20170301|2016-12-19 01:30,19,4.98,4.98,4.98,4.98,2
20170301|2016-12-19 02:00,19,5,5,4.99,4.99,2
20170301|2016-12-19 02:30,19,4.99,4.99,4.98,4.99,11
20170301|2016-12-19 03:30,19,5.06,5.1,5.06,5.1,8
20170301|2016-12-19 04:00,19,5.1,5.11,5.1,5.11,18
20170301|2016-12-19 04:30,19,5.12,5.17,5.12,5.17,4
20170301|2016-12-19 05:00,19,5.16,5.16,5.12,5.12,4
20170301|2016-12-19 06:00,19,5.14,5.14,5.14,5.14,1
20170301|2016-12-19 07:00,19,5.19,5.2,5.19,5.2,15
20170301|2016-12-19 10:30,19,5.11,5.11,5.1,5.1,2
20170301|2016-12-20 02:30,20,5.19,5.19,5.19,5.19,10
20170301|2016-12-20 03:30,20,5.2,5.2,5.2,5.2,34
20170301|2016-12-20 04:00,20,5.24,5.25,5.24,5.25,17
20170301|2016-12-20 05:30,20,5.33,5.33,5.33,5.33,7
20170301|2016-12-20 06:00,20,5.33,5.33,5.33,5.33,1
20170301|2016-12-20 07:00,20,5.31,5.31,5.31,5.31,1
20170301|2016-12-20 07:30,20,5.31,5.31,5.31,5.31,2
20170301|2016-12-20 09:00,20,5.34,5.35,5.32,5.35,12
20170301|2016-12-20 09:30,20,5.35,5.35,5.34,5.35,4
20170301|2016-12-21 01:00,21,5.27,5.27,5.27,5.27,10
20170301|2016-12-21 02:30,21,5.37,5.37,5.37,5.37,2
20170301|2016-12-21 03:30,21,5.37,5.37,5.36,5.36,14
20170301|2016-12-21 04:00,21,5.35,5.36,5.34,5.36,7
20170301|2016-12-21 05:00,21,5.43,5.47,5.42,5.42,98
20170301|2016-12-21 05:30,21,5.42,5.45,5.42,5.44,98
20170301|2016-12-21 06:00,21,5.46,5.46,5.46,5.46,19
20170301|2016-12-21 06:30,21,5.46,5.56,5.46,5.56,62
20170301|2016-12-21 07:00,21,5.56,5.56,5.53,5.53,35
20170301|2016-12-21 07:30,21,5.52,5.52,5.51,5.51,23
20170301|2016-12-21 08:00,21,5.51,5.51,5.43,5.46,19
20170301|2016-12-21 08:30,21,5.55,5.6,5.55,5.6,41
20170301|2016-12-21 09:00,21,5.65,5.65,5.64,5.65,9
20170301|2016-12-21 09:30,21,5.64,5.71,5.64,5.71,5
20170301|2016-12-21 10:00,21,5.7,5.7,5.7,5.7,1
20170301|2016-12-21 10:30,21,5.87,5.87,5.87,5.87,1
20170301|2016-12-22 01:00,22,5.8,5.8,5.8,5.8,3
20170301|2016-12-22 02:30,22,6.01,6.01,6.01,6.01,1
20170301|2016-12-22 03:00,22,6.01,6.01,5.99,5.99,3
20170301|2016-12-22 06:30,22,6.08,6.09,6.08,6.09,10
20170301|2016-12-22 07:00,22,6.1,6.1,6.1,6.1,1
20170301|2016-12-22 07:30,22,6.1,6.1,6.1,6.1,1
20170301|2016-12-22 08:00,22,6.1,6.1,6.1,6.1,2
20170301|2016-12-22 08:30,22,6.19,6.27,6.19,6.24,7
20170301|2016-12-22 09:00,22,6.24,6.24,6.24,6.24,3
20170301|2016-12-23 01:30,23,6.08,6.08,6.08,6.08,1
20170301|2016-12-23 02:00,23,6.22,6.25,6.22,6.25,3
20170301|2016-12-23 03:00,23,6.29,6.29,6.29,6.29,1
20170301|2016-12-23 03:30,23,6.29,6.29,6.27,6.27,3
20170301|2016-12-23 04:00,23,6.21,6.21,6.16,6.16,12
20170301|2016-12-23 04:30,23,6.25,6.25,6.25,6.25,2
20170301|2016-12-23 05:00,23,6.23,6.23,6.23,6.23,1
20170301|2016-12-23 06:00,23,6.22,6.22,6.21,6.21,2
20170301|2016-12-23 06:30,23,6.2,6.24,6.2,6.24,7
20170301|2016-12-23 07:00,23,6.23,6.23,6.23,6.23,5
20170301|2016-12-23 08:30,23,6.29,6.31,6.29,6.31,4
20170301|2016-12-23 09:00,23,6.3,6.3,6.3,6.3,1
20170301|2016-12-23 10:00,23,6.29,6.29,6.29,6.29,5
20170301|2016-12-27 02:30,27,6.47,6.47,6.47,6.47,2
20170301|2016-12-27 03:00,27,6.5,6.5,6.5,6.5,1
20170301|2016-12-27 04:00,27,6.53,6.53,6.53,6.53,10
20170301|2016-12-27 05:00,27,6.46,6.46,6.46,6.46,2
20170301|2016-12-27 06:30,27,6.16,6.16,6.16,6.16,2
20170301|2016-12-27 08:00,27,6.23,6.23,6.23,6.23,1
20170301|2016-12-27 09:30,27,6.46,6.46,6.46,6.46,1
20170301|2016-12-27 10:30,27,6.4,6.4,6.4,6.4,1
20170301|2016-12-28 02:00,28,6.29,6.34,6.29,6.34,4
20170301|2016-12-28 03:00,28,6.27,6.27,6.26,6.26,18
20170301|2016-12-28 03:30,28,6.28,6.28,6.28,6.28,1
20170301|2016-12-28 06:00,28,6.3,6.3,6.3,6.3,2
20170301|2016-12-28 09:00,28,6.35,6.35,6.35,6.35,1
20170301|2016-12-28 10:00,28,6.35,6.35,6.34,6.34,6
20170301|2016-12-28 10:30,28,6.32,6.33,6.32,6.33,4
20170301|2016-12-29 02:00,29,6.33,6.33,6.33,6.33,2
20170301|2016-12-29 04:30,29,6.3,6.3,6.3,6.3,20
20170301|2016-12-29 06:30,29,6.35,6.35,6.35,6.35,2
20170301|2016-12-29 07:00,29,6.33,6.33,6.32,6.32,6
20170301|2016-12-29 08:00,29,6.32,6.32,6.32,6.32,1
20170301|2016-12-29 08:30,29,6.33,6.33,6.33,6.33,1
20170301|2016-12-29 09:00,29,6.33,6.33,6.33,6.33,1
20170301|2016-12-29 10:30,29,6.35,6.35,6.35,6.35,1
20170301|2016-12-30 02:00,30,6.33,6.39,6.33,6.39,4
20170301|2016-12-30 02:30,30,6.44,6.44,6.44,6.44,1
20170301|2016-12-30 03:00,30,6.46,6.47,6.46,6.47,3
20170301|2016-12-30 05:30,30,6.56,6.56,6.56,6.56,4
20170301|2016-12-30 07:30,30,6.57,6.57,6.57,6.57,3
20170301|2016-12-30 08:00,30,6.55,6.55,6.55,6.55,6
20170301|2016-12-30 09:00,30,6.57,6.57,6.57,6.57,4
20170301|2016-12-30 09:30,30,6.5,6.5,6.5,6.5,2
20170301|2017-01-02 03:00,2,6.39,6.39,6.39,6.39,2
20170301|2017-01-02 03:30,2,6.34,6.34,6.34,6.34,2
20170301|2017-01-02 04:00,2,6.3,6.3,6.3,6.3,16
20170301|2017-01-02 04:30,2,6.27,6.27,6.14,6.14,17
20170301|2017-01-02 05:30,2,6.21,6.21,6.21,6.21,5
20170301|2017-01-02 06:00,2,6.17,6.17,6.13,6.13,10
20170301|2017-01-02 07:00,2,6.11,6.11,6.05,6.11,8
20170301|2017-01-02 08:00,2,6.06,6.06,6.06,6.06,5
20170301|2017-01-02 08:30,2,6.07,6.1,6.06,6.1,16
20170301|2017-01-03 01:30,3,6.08,6.11,6.08,6.11,3
20170301|2017-01-03 02:00,3,5.94,5.94,5.8,5.8,18
20170301|2017-01-03 02:30,3,5.7,5.7,5.67,5.67,20
20170301|2017-01-03 03:00,3,5.79,5.79,5.79,5.79,66
20170301|2017-01-03 03:30,3,5.8,5.8,5.78,5.78,2
20170301|2017-01-03 04:00,3,5.78,5.78,5.78,5.78,12
20170301|2017-01-03 05:30,3,5.9,5.9,5.9,5.9,2
20170301|2017-01-03 06:00,3,5.83,5.83,5.82,5.82,2
20170301|2017-01-03 08:30,3,5.85,5.85,5.81,5.81,21
20170301|2017-01-03 09:00,3,5.75,5.75,5.65,5.65,4
20170301|2017-01-03 10:00,3,5.54,5.54,5.54,5.54,9
20170301|2017-01-03 10:30,3,5.43,5.43,5.43,5.43,2
20170301|2017-01-04 02:00,4,5.61,5.68,5.61,5.68,4
20170301|2017-01-04 02:30,4,5.69,5.69,5.64,5.64,5
20170301|2017-01-04 04:30,4,5.59,5.59,5.49,5.49,4
20170301|2017-01-04 05:30,4,5.5,5.5,5.45,5.45,13
20170301|2017-01-04 06:00,4,5.45,5.45,5.24,5.32,41
20170301|2017-01-04 06:30,4,5.24,5.24,5.24,5.24,10
20170301|2017-01-04 08:00,4,5.43,5.44,5.43,5.44,2
20170301|2017-01-04 08:30,4,5.47,5.47,5.46,5.46,2
20170301|2017-01-04 09:00,4,5.49,5.59,5.49,5.59,6
20170301|2017-01-04 09:30,4,5.58,5.66,5.58,5.66,2
20170301|2017-01-05 04:30,5,5.54,5.54,5.54,5.54,140
20170301|2017-01-05 05:00,5,5.64,5.66,5.64,5.66,2
20170301|2017-01-05 05:30,5,5.63,5.63,5.63,5.63,3
20170301|2017-01-05 06:00,5,5.6,5.6,5.55,5.55,4
20170301|2017-01-05 06:30,5,5.51,5.51,5.51,5.51,1
20170301|2017-01-05 07:00,5,5.5,5.5,5.45,5.45,52
20170301|2017-01-05 07:30,5,5.44,5.44,5.44,5.44,2
20170301|2017-01-05 08:00,5,5.5,5.51,5.5,5.51,30
20170301|2017-01-05 08:30,5,5.56,5.56,5.56,5.56,1
20170301|2017-01-05 09:00,5,5.58,5.58,5.58,5.58,2
20170301|2017-01-05 10:00,5,5.51,5.51,5.45,5.45,130
20170301|2017-01-05 10:30,5,5.32,5.32,5.32,5.32,6
20170301|2017-01-06 02:30,6,5.3,5.3,5.3,5.3,20
20170301|2017-01-06 03:00,6,5.28,5.28,5.28,5.28,1
20170301|2017-01-06 04:30,6,5.36,5.36,5.36,5.36,1
20170301|2017-01-06 06:00,6,5.24,5.24,5.14,5.14,33
20170301|2017-01-06 08:00,6,5.06,5.06,5.04,5.05,26
20170301|2017-01-06 08:30,6,5,5.02,4.98,5.01,41
20170301|2017-01-06 10:00,6,5.06,5.06,5.06,5.06,1
20170301|2017-01-09 01:30,9,5.07,5.07,5.05,5.05,12
20170301|2017-01-09 02:00,9,4.97,4.97,4.94,4.94,27
20170301|2017-01-09 02:30,9,4.95,4.95,4.95,4.95,7
20170301|2017-01-09 03:00,9,4.95,4.95,4.95,4.95,10
20170301|2017-01-09 06:00,9,5.03,5.03,5.03,5.03,1
20170301|2017-01-09 06:30,9,5.04,5.04,5.04,5.04,10
20170301|2017-01-09 07:30,9,5.1,5.1,5.1,5.1,30
20170301|2017-01-09 08:30,9,5.23,5.26,5.23,5.26,7
20170301|2017-01-09 09:00,9,5.38,5.38,5.38,5.38,1
20170301|2017-01-10 01:00,10,5.31,5.33,5.3,5.3,4
20170301|2017-01-10 01:30,10,5.28,5.28,5.28,5.28,1
20170301|2017-01-10 03:00,10,5.57,5.57,5.57,5.57,1
20170301|2017-01-10 04:00,10,5.6,5.6,5.6,5.6,1
20170301|2017-01-10 05:30,10,5.57,5.57,5.57,5.57,2
20170301|2017-01-10 08:00,10,5.57,5.58,5.57,5.58,165
20170301|2017-01-10 09:30,10,5.49,5.49,5.49,5.49,1
20170301|2017-01-11 02:30,11,5.55,5.55,5.55,5.55,1
20170301|2017-01-11 03:00,11,5.45,5.45,5.45,5.45,10
20170301|2017-01-11 03:30,11,5.44,5.44,5.44,5.44,2
20170301|2017-01-11 04:00,11,5.46,5.46,5.46,5.46,8
20170301|2017-01-11 05:00,11,5.45,5.48,5.45,5.48,10
20170301|2017-01-11 05:30,11,5.46,5.53,5.45,5.53,40
20170301|2017-01-11 10:30,11,5.5,5.5,5.5,5.5,12
20170301|2017-01-12 02:00,12,5.35,5.4,5.35,5.4,35
20170301|2017-01-12 03:00,12,5.34,5.35,5.34,5.35,5
20170301|2017-01-12 05:00,12,5.35,5.35,5.35,5.35,1
20170301|2017-01-12 05:30,12,5.3,5.3,5.3,5.3,13
20170301|2017-01-12 06:00,12,5.26,5.26,5.26,5.26,25
20170301|2017-01-12 07:30,12,5.27,5.27,5.27,5.27,8
20170301|2017-01-12 08:00,12,5.22,5.22,5.22,5.22,1
20170301|2017-01-12 09:00,12,5.18,5.18,5.17,5.18,54
20170301|2017-01-13 01:30,13,5.07,5.07,5.07,5.07,2
20170301|2017-01-13 04:00,13,5.06,5.06,5.06,5.06,2
20170301|2017-01-13 06:30,13,5.13,5.13,5.13,5.13,5
20170301|2017-01-13 07:00,13,5.14,5.15,5.14,5.15,25
20170301|2017-01-13 09:00,13,5.05,5.05,5.05,5.05,5
20170301|2017-01-13 10:30,13,5.05,5.05,5.03,5.04,7
20170301|2017-01-16 03:30,16,4.96,4.96,4.96,4.96,2
20170301|2017-01-16 04:30,16,4.89,4.89,4.86,4.86,101
20170301|2017-01-16 05:30,16,4.8,4.8,4.8,4.8,62
20170301|2017-01-16 06:00,16,4.8,4.8,4.8,4.8,60
20170301|2017-01-16 08:00,16,4.73,4.73,4.73,4.73,20
20170301|2017-01-16 09:30,16,4.69,4.71,4.69,4.71,12
20170301|2017-01-16 10:00,16,4.7,4.7,4.68,4.68,21
20170301|2017-01-17 03:30,17,4.79,4.79,4.79,4.79,1
20170301|2017-01-17 06:00,17,4.85,4.85,4.85,4.85,50
20170301|2017-01-17 10:30,17,5.06,5.06,5.06,5.06,1
20170301|2017-01-18 01:30,18,4.95,4.95,4.95,4.95,25
20170301|2017-01-18 02:00,18,4.87,4.87,4.83,4.83,100
20170301|2017-01-18 02:30,18,4.87,4.87,4.87,4.87,1
20170301|2017-01-18 03:00,18,4.99,4.99,4.98,4.98,3
20170301|2017-01-18 04:00,18,4.91,4.91,4.91,4.91,1
20170301|2017-01-18 05:30,18,4.89,4.89,4.89,4.89,2
20170301|2017-01-18 06:30,18,4.94,4.94,4.94,4.94,20
20170301|2017-01-18 08:00,18,4.92,4.92,4.89,4.89,3
20170301|2017-01-18 10:00,18,4.84,4.84,4.83,4.83,53
20170301|2017-01-19 02:00,19,4.95,4.98,4.95,4.98,25
20170301|2017-01-19 05:00,19,4.92,4.92,4.92,4.92,2
20170301|2017-01-19 06:00,19,4.86,4.86,4.86,4.86,2
20170301|2017-01-19 08:30,19,4.93,4.93,4.93,4.93,2
20170301|2017-01-19 09:00,19,4.94,5.01,4.94,5.01,51
20170301|2017-01-19 09:30,19,5.1,5.14,5.1,5.14,11
20170301|2017-01-20 01:00,20,5.15,5.15,5.15,5.15,2
20170301|2017-01-20 02:00,20,5.2,5.23,5.2,5.23,13
20170301|2017-01-20 02:30,20,5.23,5.23,5.23,5.23,1
20170301|2017-01-20 03:00,20,5.2,5.2,5.2,5.2,1
20170301|2017-01-20 04:00,20,5.19,5.19,5.19,5.19,5
20170301|2017-01-20 05:00,20,5.31,5.31,5.31,5.31,1
20170301|2017-01-20 06:00,20,5.35,5.35,5.32,5.32,3
20170301|2017-01-20 06:30,20,5.31,5.32,5.31,5.32,5
20170301|2017-01-20 07:00,20,5.4,5.4,5.4,5.4,5
20170301|2017-01-20 07:30,20,5.42,5.53,5.42,5.53,47
20170301|2017-01-20 08:00,20,5.45,5.45,5.43,5.43,4
20170301|2017-01-20 08:30,20,5.4,5.43,5.4,5.43,2
20170301|2017-01-20 09:00,20,5.5,5.5,5.5,5.5,1
20170301|2017-01-20 09:30,20,5.51,5.51,5.51,5.51,1
20170301|2017-01-20 10:30,20,5.42,5.43,5.42,5.43,2
20170301|2017-01-23 01:30,23,5.47,5.47,5.42,5.42,2
20170301|2017-01-23 04:00,23,5.37,5.37,5.33,5.33,13
20170301|2017-01-23 04:30,23,5.35,5.42,5.35,5.42,3
20170301|2017-01-23 05:00,23,5.45,5.55,5.45,5.51,8
20170301|2017-01-23 05:30,23,5.53,5.53,5.53,5.53,5
20170301|2017-01-23 07:00,23,5.48,5.48,5.48,5.48,10
20170301|2017-01-23 07:30,23,5.47,5.48,5.46,5.46,54
20170301|2017-01-23 08:00,23,5.46,5.46,5.39,5.41,11
20170301|2017-01-23 09:30,23,5.33,5.33,5.33,5.33,1
20170301|2017-01-23 10:30,23,5.31,5.32,5.3,5.3,27
20170301|2017-01-24 01:00,24,5.24,5.24,5.24,5.24,1
20170301|2017-01-24 02:30,24,5.14,5.17,5.14,5.17,37
20170301|2017-01-24 04:00,24,5.24,5.24,5.22,5.22,10
20170301|2017-01-24 05:00,24,5.22,5.22,5.22,5.22,50
20170301|2017-01-24 05:30,24,5.19,5.19,5.19,5.19,1
20170301|2017-01-24 06:00,24,5.18,5.18,5.18,5.18,108
20170301|2017-01-24 06:30,24,5.18,5.18,5.18,5.18,34
20170301|2017-01-24 09:00,24,5.16,5.16,5.16,5.16,1
20170301|2017-01-24 10:30,24,5.08,5.08,5.06,5.08,41
20170301|2017-01-25 02:00,25,5.04,5.04,4.96,4.99,101
20170301|2017-01-25 02:30,25,5.03,5.06,5.03,5.06,30
20170301|2017-01-25 03:00,25,5.04,5.04,5.04,5.04,5
20170301|2017-01-25 03:30,25,5.01,5.01,5.01,5.01,14
20170301|2017-01-25 04:00,25,4.97,4.97,4.95,4.95,37
20170301|2017-01-25 04:30,25,4.94,4.94,4.94,4.94,5
20170301|2017-01-25 05:00,25,4.92,4.96,4.92,4.96,22
20170301|2017-01-25 05:30,25,4.96,4.98,4.96,4.98,65
20170301|2017-01-25 06:30,25,4.98,4.99,4.97,4.97,25
20170301|2017-01-25 07:00,25,4.98,4.98,4.95,4.95,60
20170301|2017-01-25 08:00,25,5.01,5.06,5.01,5.06,57
20170301|2017-01-25 08:30,25,5.05,5.05,5.05,5.05,5
20170301|2017-01-25 09:30,25,5.14,5.14,5.14,5.14,3
20170301|2017-01-25 10:00,25,5.03,5.03,4.99,4.99,10
20170301|2017-01-25 10:30,25,4.98,4.99,4.98,4.99,4
20170301|2017-01-26 01:00,26,4.95,4.95,4.95,4.95,6
20170301|2017-01-26 02:00,26,5.05,5.05,5.05,5.05,27
20170301|2017-01-26 02:30,26,4.94,4.94,4.94,4.94,14
20170301|2017-01-26 03:00,26,4.95,4.95,4.94,4.94,38
20170301|2017-01-26 03:30,26,4.93,4.93,4.91,4.91,58
20170301|2017-01-26 08:30,26,5.1,5.1,5.1,5.1,120
20170301|2017-01-26 09:00,26,5.1,5.1,5.1,5.1,25
20170301|2017-01-27 08:00,27,5.13,5.13,5.13,5.13,2
20170301|2017-01-27 10:00,27,5.1,5.1,5.1,5.1,1
20170301|2017-01-27 10:30,27,4.99,4.99,4.92,4.92,99
20170301|2017-01-30 01:30,30,5.01,5.01,5.01,5.01,2
20170301|2017-01-30 02:30,30,5.03,5.03,5.03,5.03,1
20170301|2017-01-30 03:00,30,5.03,5.03,5.03,5.03,25
20170301|2017-01-30 06:00,30,5.14,5.14,5.14,5.14,4
20170301|2017-01-30 08:00,30,5.14,5.14,5.14,5.14,2
20170301|2017-01-30 09:00,30,5.12,5.12,5.12,5.12,20
20170301|2017-01-31 02:00,31,5.25,5.26,5.25,5.25,22
20170301|2017-01-31 03:00,31,5.21,5.21,5.21,5.21,2
20170301|2017-01-31 04:00,31,5.23,5.23,5.23,5.23,1
20170301|2017-01-31 07:00,31,5.32,5.32,5.32,5.32,25
20170301|2017-01-31 09:30,31,5.33,5.33,5.31,5.31,13
20170301|2017-02-01 04:00,1,5.4,5.4,5.4,5.4,3
20170301|2017-02-01 06:00,1,5.41,5.41,5.4,5.4,26
20170301|2017-02-01 08:00,1,5.42,5.42,5.4,5.4,8
20170301|2017-02-01 10:00,1,5.32,5.32,5.32,5.32,5
20170301|2017-02-02 01:00,2,5.29,5.29,5.29,5.29,2
20170301|2017-02-02 05:30,2,5.3,5.3,5.3,5.3,16
20170301|2017-02-02 09:30,2,5.29,5.29,5.29,5.29,2
20170301|2017-02-03 01:00,3,5.24,5.24,5.24,5.24,2
20170301|2017-02-03 04:00,3,5.19,5.19,5.19,5.19,2
20170301|2017-02-03 05:30,3,5.2,5.2,5.2,5.2,2
20170301|2017-02-03 07:30,3,5.22,5.22,5.22,5.22,2
20170301|2017-02-06 01:00,6,5.16,5.16,5.16,5.16,2
20170301|2017-02-06 01:30,6,5.12,5.12,5.07,5.07,31
20170301|2017-02-06 03:30,6,5.08,5.08,5.07,5.07,4
20170301|2017-02-06 09:00,6,5.18,5.18,5.18,5.18,10
20170301|2017-02-06 10:30,6,5.09,5.09,5.09,5.09,12
20170301|2017-02-09 04:30,9,5.34,5.34,5.34,5.34,7
20170301|2017-02-10 01:00,10,5.27,5.27,5.27,5.27,2
20170301|2017-02-10 01:30,10,5.28,5.28,5.27,5.27,33
20170301|2017-02-10 02:00,10,5.28,5.28,5.26,5.26,91
20170301|2017-02-10 03:00,10,5.31,5.31,5.3,5.31,125
20170301|2017-02-10 05:30,10,5.27,5.27,5.27,5.27,30
20170301|2017-02-13 09:30,13,5,5,5,5,14
20170301|2017-02-13 10:00,13,4.95,4.95,4.95,4.95,10
20170301|2017-02-13 10:30,13,4.93,4.93,4.93,4.93,5
20170301|2017-02-14 01:00,14,4.95,4.95,4.95,4.95,25
20170301|2017-02-15 02:00,15,5.12,5.12,5.12,5.12,10
20170301|2017-02-15 05:30,15,5.1,5.11,4.99,5.11,118
20170301|2017-02-15 06:00,15,5.08,5.08,5.06,5.08,5
20170301|2017-02-15 06:30,15,5.07,5.09,5.07,5.09,8
20170301|2017-02-15 07:00,15,5.11,5.13,5.11,5.13,3
20170301|2017-02-15 08:00,15,5.15,5.15,5.15,5.15,5
20170301|2017-02-15 10:30,15,5.05,5.05,5.05,5.05,1
20170301|2017-02-16 02:30,16,5.07,5.07,5.06,5.06,6
20170301|2017-02-16 03:00,16,5.06,5.06,5.06,5.06,15
20170301|2017-02-16 03:30,16,5.03,5.03,4.98,4.98,18
20170301|2017-02-16 04:00,16,4.95,4.96,4.92,4.96,59
20170301|2017-02-16 04:30,16,4.96,4.99,4.96,4.99,6
20170301|2017-02-16 06:30,16,5.03,5.03,4.99,4.99,5
20170301|2017-02-16 07:30,16,4.98,4.98,4.98,4.98,2
20170301|2017-02-17 01:30,17,4.9,4.9,4.87,4.87,192
20170301|2017-02-17 02:00,17,4.87,4.9,4.87,4.9,17
20170301|2017-02-17 04:30,17,4.87,4.87,4.87,4.87,2
20170301|2017-02-17 05:30,17,4.87,4.87,4.87,4.87,10
20170301|2017-02-17 06:30,17,4.9,4.9,4.9,4.9,2
20170301|2017-02-17 07:00,17,4.94,4.94,4.94,4.94,50
20170301|2017-02-17 07:30,17,5,5,5,5,4
20170301|2017-02-17 08:00,17,5,5,4.99,4.99,2
20170301|2017-02-20 02:00,20,4.99,4.99,4.99,4.99,2
20170301|2017-02-20 06:30,20,5.11,5.11,5.11,5.11,2
20170301|2017-02-20 08:30,20,5.11,5.11,5.11,5.11,2
20170301|2017-02-21 01:30,21,5.13,5.13,5.13,5.13,1
20170301|2017-02-21 02:30,21,5.08,5.08,5.08,5.08,4
20170301|2017-02-21 03:30,21,5.02,5.02,5.02,5.02,50
20170301|2017-02-21 04:00,21,5.08,5.08,5.08,5.08,5
20170301|2017-02-21 07:30,21,5.07,5.07,5.07,5.07,4
20170301|2017-02-22 02:00,22,5,5,5,5,4
20170301|2017-02-22 03:30,22,4.96,4.96,4.96,4.96,5
20170301|2017-02-22 04:00,22,4.97,4.99,4.97,4.97,60
20170301|2017-02-23 02:00,23,5.04,5.04,5.04,5.04,1
20170301|2017-02-23 02:30,23,5.12,5.12,5.12,5.12,12
20170301|2017-02-23 03:00,23,5.12,5.13,5.12,5.13,28
20170301|2017-02-23 07:00,23,5.28,5.28,5.28,5.28,5
20170301|2017-02-24 01:30,24,5.28,5.28,5.28,5.28,2
20170301|2017-02-24 07:00,24,5.39,5.39,5.39,5.39,2
20170301|2017-02-27 03:00,27,5.41,5.41,5.41,5.41,5
20170301|2017-02-27 03:30,27,5.34,5.34,5.31,5.31,11
20170301|2017-02-27 05:00,27,5.32,5.32,5.32,5.32,1
20170301|2017-02-27 07:00,27,5.32,5.32,5.32,5.32,4
20170301|2017-02-28 02:30,28,5.26,5.28,5.26,5.28,38
20170301|2017-02-28 03:00,28,5.3,5.3,5.3,5.3,3
20170301|2017-02-28 04:00,28,5.26,5.26,5.2,5.2,80
20170301|2017-02-28 04:30,28,5.19,5.19,5.18,5.18,9
20170301|2017-02-28 05:30,28,5.19,5.19,5.19,5.19,5
20170301|2017-02-28 09:00,28,5.17,5.17,5.15,5.15,41
20170301|2017-02-28 09:30,28,5.15,5.15,5.15,5.15,6
20170301|2017-03-01 01:00,1,5.31,5.31,5.31,5.31,1
20170301|2017-03-01 01:30,1,5.31,5.33,5.31,5.32,106
20170301|2017-03-01 02:00,1,5.36,5.36,5.36,5.36,224
20170301|2017-03-01 02:30,1,5.42,5.42,5.42,5.42,17
20170301|2017-03-01 03:30,1,5.42,5.42,5.42,5.42,16
20170301|2017-03-01 04:00,1,5.49,5.49,5.49,5.49,1
20170301|2017-03-01 04:30,1,5.47,5.47,5.47,5.47,2
20170301|2017-03-01 06:00,1,5.5,5.5,5.49,5.49,55
20170301|2017-03-01 06:30,1,5.51,5.51,5.51,5.51,1
20170301|2017-03-01 07:00,1,5.59,5.59,5.59,5.59,1
20170301|2017-03-01 07:30,1,5.68,5.69,5.68,5.69,3
20170301|2017-03-01 08:00,1,5.63,5.63,5.63,5.63,7
20170301|2017-03-01 09:00,1,5.68,5.68,5.68,5.68,15
20170301|2017-03-01 10:00,1,5.78,5.88,5.78,5.85,33
20170301|2017-03-02 01:30,2,5.98,5.98,5.98,5.98,29
20170301|2017-03-02 02:00,2,5.88,5.92,5.88,5.92,7
20170301|2017-03-02 02:30,2,5.86,5.86,5.86,5.86,1
20170301|2017-03-02 03:00,2,5.75,5.75,5.69,5.69,3
20170301|2017-03-02 03:30,2,5.73,5.73,5.73,5.73,1
20170301|2017-03-02 04:00,2,5.68,5.68,5.68,5.68,2
20170301|2017-03-02 04:30,2,5.7,5.7,5.6,5.63,14
20170301|2017-03-02 05:00,2,5.59,5.59,5.53,5.55,6
20170301|2017-03-02 06:00,2,5.66,5.66,5.66,5.66,2
20170301|2017-03-02 07:00,2,5.61,5.61,5.59,5.59,16
20170301|2017-03-02 08:30,2,5.53,5.57,5.53,5.57,11
20170301|2017-03-02 09:00,2,5.59,5.6,5.56,5.56,5
20170301|2017-03-02 10:30,2,5.47,5.47,5.45,5.47,67
20170301|2017-03-03 01:00,3,5.42,5.42,5.42,5.42,10
20170301|2017-03-03 01:30,3,5.59,5.7,5.59,5.7,13
20170301|2017-03-03 02:00,3,5.62,5.62,5.62,5.62,1
20170301|2017-03-03 02:30,3,5.61,5.62,5.61,5.62,2
20170301|2017-03-03 03:30,3,5.6,5.6,5.6,5.6,1
20170301|2017-03-03 04:00,3,5.59,5.59,5.55,5.55,138
20170301|2017-03-03 04:30,3,5.55,5.55,5.55,5.55,1
20170301|2017-03-03 05:30,3,5.64,5.64,5.64,5.64,1
20170301|2017-03-03 06:00,3,5.6,5.6,5.6,5.6,4
20170301|2017-03-03 07:00,3,5.63,5.63,5.63,5.63,26
20170301|2017-03-03 08:30,3,5.53,5.53,5.53,5.53,1
20170301|2017-03-03 09:00,3,5.49,5.49,5.49,5.49,1
20170301|2017-03-03 10:00,3,5.61,5.61,5.61,5.61,1
20170301|2017-03-03 10:30,3,5.63,5.63,5.63,5.63,1
20170301|2017-03-06 07:30,6,5.5,5.5,5.5,5.5,2
20170301|2017-03-06 08:00,6,5.49,5.49,5.49,5.49,30
20170301|2017-03-06 10:00,6,5.47,5.47,5.47,5.47,10
20170301|2017-03-07 03:30,7,5.52,5.52,5.52,5.52,8
20170301|2017-03-07 04:00,7,5.44,5.44,5.42,5.42,40
20170301|2017-03-07 05:00,7,5.45,5.45,5.45,5.45,20
20170301|2017-03-07 07:30,7,5.51,5.51,5.51,5.51,2
20170301|2017-03-07 09:00,7,5.48,5.48,5.48,5.48,5
20170301|2017-03-07 09:30,7,5.45,5.45,5.45,5.45,20
20170301|2017-03-07 10:00,7,5.44,5.44,5.44,5.44,5
20170301|2017-03-07 10:30,7,5.37,5.37,5.37,5.37,40
20170301|2017-03-08 01:00,8,5.3,5.3,5.3,5.3,30
20170301|2017-03-08 02:30,8,5.31,5.31,5.31,5.31,5
20170301|2017-03-08 03:00,8,5.27,5.27,5.25,5.25,48
20170301|2017-03-08 03:30,8,5.25,5.26,5.25,5.26,30
20170301|2017-03-08 04:00,8,5.28,5.28,5.28,5.28,2
20170301|2017-03-08 05:00,8,5.3,5.3,5.3,5.3,5
20170301|2017-03-08 08:00,8,5.29,5.29,5.29,5.29,1
20170301|2017-03-08 09:30,8,5.3,5.31,5.3,5.31,10
20170301|2017-03-08 10:00,8,5.31,5.31,5.29,5.29,30
20170301|2017-03-08 10:30,8,5.24,5.26,5.21,5.24,45
20170301|2017-03-09 01:00,9,5.15,5.15,5.15,5.15,102
20170301|2017-03-09 01:30,9,5.12,5.13,5.12,5.13,98
20170301|2017-03-09 03:30,9,5.13,5.13,5.13,5.13,1
20170301|2017-03-09 06:00,9,5.15,5.15,5.15,5.15,20
20170301|2017-03-09 07:00,9,5.17,5.17,5.17,5.17,2
20170301|2017-03-10 02:30,10,5.12,5.12,5.1,5.1,85
20170301|2017-03-10 03:30,10,5.08,5.08,5.08,5.08,1
20170301|2017-03-10 04:30,10,5.12,5.12,5.12,5.12,1
20170301|2017-03-13 08:30,13,5.15,5.17,5.15,5.17,5
20170301|2017-03-14 03:30,14,5.17,5.19,5.17,5.19,16
20170301|2017-03-14 05:00,14,5.19,5.19,5.19,5.19,1
20170301|2017-03-14 05:30,14,5.19,5.19,5.17,5.17,4
20170301|2017-03-14 08:30,14,5.12,5.12,5.12,5.12,25
20170301|2017-03-14 09:30,14,5.09,5.09,5.09,5.09,2
20170301|2017-03-14 10:00,14,5.09,5.09,5.09,5.09,23
20170301|2017-03-15 03:00,15,5.09,5.09,5.09,5.09,10
20170301|2017-03-15 08:30,15,5.18,5.18,5.18,5.18,40
20170301|2017-03-15 11:00,15,5.2,5.2,5.2,5.2,3
20170301|2017-03-16 02:00,16,5.15,5.15,5.15,5.15,3
20170301|2017-03-16 03:30,16,5.12,5.12,5.12,5.12,10
20170301|2017-03-16 04:30,16,5.13,5.13,5.13,5.13,1
20170301|2017-03-16 05:00,16,5.11,5.11,5.09,5.1,112
20170301|2017-03-16 10:30,16,5.19,5.19,5.19,5.19,30
20170301|2017-03-17 02:30,17,5.12,5.12,5.12,5.12,20
20170301|2017-03-17 03:00,17,5.14,5.14,5.14,5.14,10
20170301|2017-03-17 03:30,17,5.15,5.15,5.14,5.14,10
20170301|2017-03-20 02:30,20,5.11,5.11,5.11,5.11,4
20170301|2017-03-20 04:00,20,5.1,5.12,5.1,5.11,145
20170301|2017-03-20 05:00,20,5.07,5.07,5.07,5.07,9
20170301|2017-03-20 05:30,20,5.05,5.05,4.97,4.97,127
20170301|2017-03-20 06:00,20,5.01,5.01,5.01,5.01,4
20170301|2017-03-21 02:30,21,4.98,4.98,4.98,4.98,3
20170301|2017-03-22 03:00,22,4.87,4.87,4.87,4.87,1
20170301|2017-03-22 05:30,22,4.89,4.89,4.89,4.89,8
20170301|2017-03-22 06:30,22,4.85,4.85,4.85,4.85,10
20170301|2017-03-22 08:30,22,4.89,4.89,4.89,4.89,2
20170301|2017-03-23 02:30,23,4.98,4.98,4.98,4.98,30
20170301|2017-03-23 08:30,23,4.94,4.96,4.94,4.96,50
20170301|2017-03-23 09:00,23,4.98,4.99,4.98,4.99,50
20170301|2017-03-23 09:30,23,4.96,4.96,4.96,4.96,50
20170301|2017-03-24 02:00,24,4.96,4.96,4.96,4.96,1
20170301|2017-03-24 07:30,24,4.89,4.89,4.89,4.89,14
20170301|2017-03-24 09:00,24,4.9,4.9,4.9,4.9,2
20170301|2017-03-24 09:30,24,4.8,4.8,4.8,4.8,100
20170301|2017-03-24 11:00,24,4.75,4.75,4.72,4.73,71
20170301|2017-03-27 01:00,27,4.7,4.7,4.7,4.7,20
20170301|2017-03-27 02:30,27,4.73,4.73,4.73,4.73,15
20170301|2017-03-27 03:00,27,4.73,4.73,4.65,4.65,56
20170301|2017-03-27 03:30,27,4.63,4.63,4.63,4.63,125
20170301|2017-03-27 06:30,27,4.65,4.65,4.64,4.64,65
20170301|2017-03-27 07:00,27,4.63,4.63,4.63,4.63,50
20170301|2017-03-27 08:00,27,4.64,4.64,4.63,4.63,45
20170301|2017-03-27 08:30,27,4.62,4.62,4.58,4.6,142
20170301|2017-03-27 09:00,27,4.6,4.6,4.6,4.6,58
20170301|2017-03-27 10:00,27,4.6,4.6,4.6,4.6,6
20170401|2017-04-04 06:30,4,4.79,4.79,4.79,4.79,9
20170401|2017-04-11 07:30,11,4.85,4.85,4.85,4.85,2
20170401|2017-04-19 08:30,19,4.9,4.9,4.9,4.9,2
20170401|2017-04-20 02:30,20,4.8,4.8,4.8,4.8,2
20170401|2017-04-21 02:30,21,4.7,4.7,4.7,4.7,6
20170501|2017-05-02 03:00,2,4.51,4.51,4.51,4.51,10
20170501|2017-05-09 05:30,9,4.4,4.4,4.4,4.4,20
20170501|2017-05-09 08:00,9,4.4,4.4,4.4,4.4,2
20170501|2017-05-11 04:00,11,4.39,4.39,4.39,4.39,2
20170501|2017-05-12 04:30,12,4.32,4.32,4.32,4.32,1
20170501|2017-05-19 09:00,19,4.89,4.89,4.89,4.89,32
20170501|2017-05-22 08:30,22,4.99,4.99,4.99,4.99,6
20170601|2016-12-07 02:30,7,4.59,4.59,4.59,4.59,60
20170601|2016-12-15 02:30,15,5.15,5.15,5.15,5.15,60
20170601|2017-01-27 05:00,27,5.13,5.13,5.13,5.13,50
20170601|2017-02-03 04:00,3,5.25,5.25,5.25,5.25,55
20170601|2017-06-12 08:30,12,5.04,5.04,5.04,5.04,9
20170601|2017-06-16 03:00,16,4.92,4.92,4.92,4.92,2
20170601|2017-06-20 01:30,20,4.9,4.9,4.9,4.9,11
20170601|2017-06-22 07:00,22,4.89,4.89,4.89,4.89,5
20170701|2017-07-14 03:00,14,5.35,5.35,5.35,5.35,2
20170701|2017-07-18 06:30,18,5.5,5.5,5.5,5.5,6
20170701|2017-07-20 06:30,20,5.43,5.43,5.43,5.43,9
20170801|2017-08-03 05:30,3,5.43,5.43,5.43,5.43,9
20170801|2017-08-21 07:00,21,5.81,5.81,5.81,5.81,8
20170901|2017-01-24 05:30,24,5.2,5.2,5.2,5.2,25
20170901|2017-01-24 07:30,24,5.24,5.24,5.24,5.24,1
20170901|2017-01-26 05:00,26,5.07,5.07,5.07,5.07,50
20170901|2017-06-16 06:00,16,4.95,4.95,4.95,4.95,50
20170901|2017-08-28 07:00,28,6.12,6.12,6.12,6.12,5
20170901|2017-09-06 02:00,6,6.38,6.38,6.38,6.38,1
20170901|2017-09-13 06:00,13,7.07,7.07,7.07,7.07,6
20170901|2017-09-15 01:00,15,6.98,6.98,6.98,6.98,2
20170901|2017-09-15 06:00,15,6.79,6.79,6.79,6.79,2
20170901|2017-09-19 02:00,19,6.82,6.82,6.82,6.82,2
20170901|2017-09-21 01:30,21,6.77,6.77,6.77,6.77,1
20170901|2017-09-21 03:00,21,6.71,6.71,6.71,6.71,15
20170901|2017-09-22 01:30,22,6.55,6.55,6.55,6.55,2
20171001|2017-10-17 02:30,17,7.47,7.47,7.47,7.47,6
20171001|2017-10-18 05:00,18,7.65,7.65,7.65,7.65,20
20171001|2017-10-27 10:00,27,7.23,7.23,7.23,7.23,4
20171001|2017-10-30 07:00,30,7.25,7.25,7.25,7.25,4
20171101|2017-11-20 01:30,20,7.35,7.35,7.35,7.35,2
20171101|2017-11-24 01:00,24,7.7,7.7,7.7,7.7,6
20171101|2017-11-27 08:00,27,7.72,7.72,7.72,7.72,5
20171201|2016-12-28 07:30,28,6.33,6.34,6.31,6.33,117
20171201|2016-12-28 08:00,28,6.33,6.35,6.33,6.34,180
20171201|2016-12-28 08:30,28,6.35,6.39,6.35,6.37,338
20171201|2016-12-28 09:00,28,6.36,6.37,6.35,6.37,271
20171201|2016-12-28 09:30,28,6.37,6.39,6.33,6.38,131
20171201|2016-12-28 10:00,28,6.37,6.37,6.33,6.36,157
20171201|2016-12-28 10:30,28,6.35,6.36,6.32,6.36,205
20171201|2016-12-29 01:00,29,6.3,6.39,6.3,6.37,117
20171201|2016-12-29 01:30,29,6.35,6.35,6.3,6.3,127
20171201|2016-12-29 02:00,29,6.31,6.35,6.31,6.33,311
20171201|2016-12-29 02:30,29,6.33,6.35,6.33,6.35,152
20171201|2016-12-29 03:00,29,6.34,6.35,6.32,6.32,230
20171201|2016-12-29 03:30,29,6.33,6.34,6.3,6.31,96
20171201|2016-12-29 04:00,29,6.31,6.32,6.3,6.31,176
20171201|2016-12-29 04:30,29,6.31,6.33,6.3,6.32,528
20171201|2016-12-29 05:00,29,6.31,6.34,6.31,6.34,373
20171201|2016-12-29 05:30,29,6.33,6.36,6.33,6.36,128
20171201|2016-12-29 06:00,29,6.34,6.37,6.34,6.36,110
20171201|2016-12-29 06:30,29,6.36,6.37,6.34,6.36,119
20171201|2016-12-29 07:00,29,6.36,6.37,6.33,6.33,129
20171201|2016-12-29 07:30,29,6.34,6.35,6.33,6.33,40
20171201|2016-12-29 08:00,29,6.33,6.35,6.33,6.35,213
20171201|2016-12-29 08:30,29,6.34,6.35,6.34,6.35,139
20171201|2016-12-29 09:00,29,6.34,6.36,6.33,6.33,170
20171201|2016-12-29 09:30,29,6.34,6.39,6.34,6.36,772
20171201|2016-12-29 10:00,29,6.36,6.36,6.34,6.35,107
20171201|2016-12-29 10:30,29,6.34,6.37,6.33,6.37,538
20171201|2016-12-30 01:00,30,6.31,6.45,6.31,6.34,49
20171201|2016-12-30 01:30,30,6.39,6.39,6.33,6.33,5
20171201|2016-12-30 02:00,30,6.34,6.43,6.34,6.43,112
20171201|2016-12-30 02:30,30,6.43,6.49,6.43,6.49,655
20171201|2016-12-30 03:00,30,6.48,6.54,6.47,6.5,750
20171201|2016-12-30 03:30,30,6.52,6.53,6.5,6.51,173
20171201|2016-12-30 04:00,30,6.51,6.54,6.49,6.49,167
20171201|2016-12-30 04:30,30,6.49,6.53,6.47,6.53,248
20171201|2016-12-30 05:00,30,6.52,6.57,6.52,6.57,315
20171201|2016-12-30 05:30,30,6.56,6.58,6.55,6.57,226
20171201|2016-12-30 06:00,30,6.57,6.58,6.56,6.58,42
20171201|2016-12-30 06:30,30,6.58,6.59,6.58,6.58,233
20171201|2016-12-30 07:00,30,6.58,6.58,6.57,6.57,60
20171201|2016-12-30 07:30,30,6.57,6.59,6.57,6.58,161
20171201|2016-12-30 08:00,30,6.57,6.58,6.56,6.57,94
20171201|2016-12-30 08:30,30,6.56,6.58,6.56,6.58,78
20171201|2016-12-30 09:00,30,6.58,6.58,6.54,6.54,139
20171201|2016-12-30 09:30,30,6.54,6.54,6.44,6.51,283
20171201|2016-12-30 10:00,30,6.51,6.53,6.51,6.53,47
20171201|2016-12-30 10:30,30,6.53,6.59,6.53,6.58,57
20171201|2017-01-02 01:00,2,6.48,6.48,6.48,6.48,1
20171201|2017-01-02 02:00,2,6.48,6.49,6.48,6.49,61
20171201|2017-01-02 02:30,2,6.5,6.5,6.41,6.41,395
20171201|2017-01-02 03:00,2,6.41,6.41,6.33,6.33,297
20171201|2017-01-02 03:30,2,6.33,6.36,6.33,6.36,137
20171201|2017-01-02 04:00,2,6.35,6.35,6.29,6.29,535
20171201|2017-01-02 04:30,2,6.28,6.28,6.15,6.17,736
20171201|2017-01-02 05:00,2,6.19,6.21,6.19,6.21,46
20171201|2017-01-02 05:30,2,6.21,6.25,6.19,6.19,132
20171201|2017-01-02 06:00,2,6.18,6.18,6.11,6.13,562
20171201|2017-01-02 06:30,2,6.16,6.17,6.12,6.12,68
20171201|2017-01-02 07:00,2,6.15,6.15,6.03,6.07,246
20171201|2017-01-02 07:30,2,6.05,6.05,6.05,6.05,1
20171201|2017-01-02 08:00,2,6.11,6.11,6.07,6.08,14
20171201|2017-01-02 08:30,2,6.08,6.17,6.08,6.17,137
20171201|2017-01-02 09:00,2,6.18,6.18,6.15,6.15,5
20171201|2017-01-02 10:30,2,6.11,6.16,6.11,6.13,22
20171201|2017-01-03 01:00,3,6.13,6.18,6.08,6.09,100
20171201|2017-01-03 01:30,3,6.08,6.13,5.93,5.99,962
20171201|2017-01-03 02:00,3,5.98,6,5.78,5.8,1791
20171201|2017-01-03 02:30,3,5.81,5.82,5.65,5.77,2009
20171201|2017-01-03 03:00,3,5.79,5.91,5.76,5.91,1030
20171201|2017-01-03 03:30,3,5.92,5.95,5.76,5.77,822
20171201|2017-01-03 04:00,3,5.77,5.84,5.77,5.8,342
20171201|2017-01-03 04:30,3,5.81,5.89,5.81,5.89,664
20171201|2017-01-03 05:00,3,5.89,5.92,5.88,5.88,319
20171201|2017-01-03 05:30,3,5.9,5.93,5.84,5.84,237
20171201|2017-01-03 06:00,3,5.86,5.9,5.82,5.9,294
20171201|2017-01-03 06:30,3,5.9,5.93,5.9,5.92,176
20171201|2017-01-03 07:00,3,5.92,5.92,5.9,5.92,65
20171201|2017-01-03 07:30,3,5.92,5.95,5.87,5.95,626
20171201|2017-01-03 08:00,3,5.95,5.95,5.88,5.88,619
20171201|2017-01-03 08:30,3,5.88,5.89,5.8,5.83,597
20171201|2017-01-03 09:00,3,5.84,5.84,5.62,5.67,1321
20171201|2017-01-03 09:30,3,5.68,5.68,5.58,5.63,405
20171201|2017-01-03 10:00,3,5.62,5.62,5.4,5.42,1996
20171201|2017-01-03 10:30,3,5.42,5.48,5.41,5.45,1321
20171201|2017-01-04 01:00,4,5.49,5.57,5.43,5.52,524
20171201|2017-01-04 01:30,4,5.54,5.61,5.54,5.6,360
20171201|2017-01-04 02:00,4,5.6,5.75,5.6,5.69,1102
20171201|2017-01-04 02:30,4,5.69,5.72,5.62,5.65,608
20171201|2017-01-04 03:00,4,5.66,5.72,5.63,5.72,267
20171201|2017-01-04 03:30,4,5.72,5.72,5.65,5.65,277
20171201|2017-01-04 04:00,4,5.65,5.7,5.56,5.61,752
20171201|2017-01-04 04:30,4,5.6,5.6,5.47,5.52,1530
20171201|2017-01-04 05:00,4,5.52,5.54,5.51,5.52,255
20171201|2017-01-04 05:30,4,5.51,5.52,5.46,5.47,366
20171201|2017-01-04 06:00,4,5.46,5.47,5.24,5.31,2169
20171201|2017-01-04 06:30,4,5.3,5.33,5.2,5.32,677
20171201|2017-01-04 07:00,4,5.32,5.37,5.28,5.37,366
20171201|2017-01-04 07:30,4,5.37,5.4,5.33,5.4,385
20171201|2017-01-04 08:00,4,5.39,5.47,5.35,5.45,672
20171201|2017-01-04 08:30,4,5.47,5.52,5.45,5.49,363
20171201|2017-01-04 09:00,4,5.49,5.63,5.49,5.58,1273
20171201|2017-01-04 09:30,4,5.57,5.68,5.56,5.68,1208
20171201|2017-01-04 10:00,4,5.68,5.7,5.63,5.7,552
20171201|2017-01-04 10:30,4,5.7,5.79,5.66,5.66,1770
20171201|2017-01-05 01:00,5,5.71,5.71,5.6,5.63,40
20171201|2017-01-05 01:30,5,5.64,5.77,5.63,5.71,272
20171201|2017-01-05 02:00,5,5.7,5.82,5.68,5.77,730
20171201|2017-01-05 02:30,5,5.77,5.77,5.75,5.76,450
20171201|2017-01-05 03:00,5,5.74,5.74,5.66,5.66,168
20171201|2017-01-05 03:30,5,5.66,5.69,5.66,5.66,161
20171201|2017-01-05 04:00,5,5.66,5.66,5.55,5.55,783
20171201|2017-01-05 04:30,5,5.55,5.64,5.54,5.64,985
20171201|2017-01-05 05:00,5,5.65,5.69,5.61,5.65,574
20171201|2017-01-05 05:30,5,5.65,5.67,5.63,5.65,278
20171201|2017-01-05 06:00,5,5.64,5.66,5.53,5.57,554
20171201|2017-01-05 06:30,5,5.56,5.57,5.52,5.54,259
20171201|2017-01-05 07:00,5,5.53,5.57,5.44,5.45,628
20171201|2017-01-05 07:30,5,5.44,5.49,5.44,5.48,660
20171201|2017-01-05 08:00,5,5.47,5.54,5.47,5.53,464
20171201|2017-01-05 08:30,5,5.54,5.63,5.54,5.6,696
20171201|2017-01-05 09:00,5,5.6,5.61,5.58,5.58,78
20171201|2017-01-05 09:30,5,5.57,5.6,5.52,5.55,197
20171201|2017-01-05 10:00,5,5.56,5.56,5.34,5.34,1752
20171201|2017-01-05 10:30,5,5.35,5.35,5.28,5.31,2210
20171201|2017-01-06 01:00,6,5.39,5.4,5.35,5.4,294
20171201|2017-01-06 01:30,6,5.41,5.49,5.38,5.43,425
20171201|2017-01-06 02:00,6,5.42,5.43,5.36,5.36,520
20171201|2017-01-06 02:30,6,5.39,5.39,5.21,5.3,1857
20171201|2017-01-06 03:00,6,5.3,5.31,5.26,5.27,486
20171201|2017-01-06 03:30,6,5.27,5.36,5.25,5.32,550
20171201|2017-01-06 04:00,6,5.34,5.36,5.33,5.35,114
20171201|2017-01-06 04:30,6,5.36,5.42,5.36,5.42,370
20171201|2017-01-06 05:00,6,5.42,5.43,5.32,5.32,237
20171201|2017-01-06 05:30,6,5.34,5.34,5.24,5.24,1245
20171201|2017-01-06 06:00,6,5.24,5.24,5.09,5.12,2585
20171201|2017-01-06 06:30,6,5.12,5.16,5.12,5.15,409
20171201|2017-01-06 07:00,6,5.13,5.17,5.13,5.16,126
20171201|2017-01-06 07:30,6,5.16,5.16,5.12,5.12,258
20171201|2017-01-06 08:00,6,5.12,5.12,5.02,5.05,1325
20171201|2017-01-06 08:30,6,5.06,5.13,4.98,5.07,2086
20171201|2017-01-06 09:00,6,5.09,5.18,5.05,5.1,735
20171201|2017-01-06 09:30,6,5.1,5.12,5.06,5.07,169
20171201|2017-01-06 10:00,6,5.07,5.11,5.04,5.11,487
20171201|2017-01-06 10:30,6,5.11,5.12,5.03,5.05,480
20171201|2017-01-09 01:00,9,5.1,5.1,5.06,5.09,219
20171201|2017-01-09 01:30,9,5.09,5.12,4.97,4.98,589
20171201|2017-01-09 02:00,9,5,5.05,4.92,5,1483
20171201|2017-01-09 02:30,9,4.99,5,4.94,4.96,446
20171201|2017-01-09 03:00,9,4.95,4.98,4.95,4.98,374
20171201|2017-01-09 03:30,9,4.98,5.01,4.96,5.01,732
20171201|2017-01-09 04:00,9,5.01,5.08,5,5.07,1023
20171201|2017-01-09 04:30,9,5.06,5.08,5.05,5.05,368
20171201|2017-01-09 05:00,9,5.05,5.08,5.05,5.07,70
20171201|2017-01-09 05:30,9,5.07,5.11,5.05,5.06,710
20171201|2017-01-09 06:00,9,5.08,5.08,5.03,5.06,260
20171201|2017-01-09 06:30,9,5.06,5.07,5.04,5.07,190
20171201|2017-01-09 07:00,9,5.06,5.08,5.05,5.08,141
20171201|2017-01-09 07:30,9,5.08,5.15,5.08,5.11,451
20171201|2017-01-09 08:00,9,5.11,5.18,5.11,5.18,986
20171201|2017-01-09 08:30,9,5.16,5.32,5.15,5.22,1791
20171201|2017-01-09 09:00,9,5.22,5.44,5.21,5.36,2155
20171201|2017-01-09 09:30,9,5.36,5.36,5.3,5.31,385
20171201|2017-01-09 10:00,9,5.33,5.39,5.33,5.39,671
20171201|2017-01-09 10:30,9,5.39,5.4,5.25,5.26,857
20171201|2017-01-10 01:00,10,5.28,5.4,5.27,5.4,645
20171201|2017-01-10 01:30,10,5.37,5.42,5.27,5.39,642
20171201|2017-01-10 02:00,10,5.4,5.41,5.35,5.36,579
20171201|2017-01-10 02:30,10,5.36,5.38,5.34,5.34,486
20171201|2017-01-10 03:00,10,5.35,5.65,5.35,5.6,2495
20171201|2017-01-10 03:30,10,5.6,5.6,5.51,5.56,1002
20171201|2017-01-10 04:00,10,5.58,5.71,5.58,5.61,1444
20171201|2017-01-10 04:30,10,5.62,5.62,5.5,5.51,411
20171201|2017-01-10 05:00,10,5.54,5.56,5.51,5.56,270
20171201|2017-01-10 05:30,10,5.57,5.57,5.47,5.47,528
20171201|2017-01-10 06:00,10,5.47,5.52,5.45,5.48,461
20171201|2017-01-10 06:30,10,5.5,5.54,5.5,5.54,114
20171201|2017-01-10 07:00,10,5.54,5.62,5.52,5.6,535
20171201|2017-01-10 07:30,10,5.59,5.6,5.51,5.51,191
20171201|2017-01-10 08:00,10,5.51,5.61,5.51,5.61,303
20171201|2017-01-10 08:30,10,5.59,5.6,5.56,5.56,293
20171201|2017-01-10 09:00,10,5.57,5.57,5.48,5.51,646
20171201|2017-01-10 09:30,10,5.54,5.54,5.45,5.45,683
20171201|2017-01-10 10:00,10,5.45,5.58,5.44,5.57,575
20171201|2017-01-10 10:30,10,5.58,5.58,5.51,5.52,630
20171201|2017-01-11 01:00,11,5.53,5.62,5.53,5.59,119
20171201|2017-01-11 01:30,11,5.58,5.66,5.56,5.57,851
20171201|2017-01-11 02:00,11,5.56,5.57,5.5,5.5,607
20171201|2017-01-11 02:30,11,5.52,5.57,5.5,5.51,656
20171201|2017-01-11 03:00,11,5.52,5.52,5.43,5.47,1841
20171201|2017-01-11 03:30,11,5.47,5.48,5.44,5.46,1622
20171201|2017-01-11 04:00,11,5.47,5.56,5.46,5.51,1339
20171201|2017-01-11 04:30,11,5.51,5.52,5.45,5.47,547
20171201|2017-01-11 05:00,11,5.48,5.5,5.47,5.48,297
20171201|2017-01-11 05:30,11,5.47,5.53,5.45,5.52,785
20171201|2017-01-11 06:00,11,5.52,5.53,5.48,5.48,374
20171201|2017-01-11 06:30,11,5.5,5.56,5.48,5.55,878
20171201|2017-01-11 07:00,11,5.55,5.57,5.53,5.56,377
20171201|2017-01-11 07:30,11,5.56,5.6,5.55,5.55,547
20171201|2017-01-11 08:00,11,5.55,5.61,5.55,5.57,306
20171201|2017-01-11 08:30,11,5.57,5.64,5.56,5.57,719
20171201|2017-01-11 09:00,11,5.57,5.61,5.57,5.6,238
20171201|2017-01-11 09:30,11,5.58,5.63,5.57,5.6,333
20171201|2017-01-11 10:00,11,5.61,5.64,5.59,5.62,522
20171201|2017-01-11 10:30,11,5.6,5.61,5.5,5.5,904
20171201|2017-01-12 01:00,12,5.57,5.59,5.53,5.55,232
20171201|2017-01-12 01:30,12,5.55,5.56,5.43,5.43,1514
20171201|2017-01-12 02:00,12,5.43,5.45,5.33,5.36,1561
20171201|2017-01-12 02:30,12,5.36,5.45,5.36,5.39,1356
20171201|2017-01-12 03:00,12,5.39,5.4,5.31,5.34,1101
20171201|2017-01-12 03:30,12,5.33,5.35,5.32,5.33,724
20171201|2017-01-12 04:00,12,5.33,5.38,5.32,5.34,1114
20171201|2017-01-12 04:30,12,5.36,5.36,5.34,5.36,287
20171201|2017-01-12 05:00,12,5.36,5.38,5.33,5.37,244
20171201|2017-01-12 05:30,12,5.37,5.38,5.29,5.32,698
20171201|2017-01-12 06:00,12,5.31,5.32,5.2,5.25,1188
20171201|2017-01-12 06:30,12,5.26,5.34,5.26,5.34,999
20171201|2017-01-12 07:00,12,5.32,5.35,5.29,5.3,826
20171201|2017-01-12 07:30,12,5.3,5.3,5.19,5.23,875
20171201|2017-01-12 08:00,12,5.23,5.25,5.23,5.25,541
20171201|2017-01-12 08:30,12,5.26,5.28,5.18,5.19,792
20171201|2017-01-12 09:00,12,5.2,5.21,5.15,5.17,727
20171201|2017-01-12 09:30,12,5.16,5.18,5.1,5.13,1102
20171201|2017-01-12 10:00,12,5.13,5.17,5.07,5.07,912
20171201|2017-01-12 10:30,12,5.07,5.09,5.04,5.07,998
20171201|2017-01-13 01:00,13,5.11,5.11,5.08,5.08,27
20171201|2017-01-13 01:30,13,5.08,5.09,5.03,5.07,648
20171201|2017-01-13 02:00,13,5.08,5.09,5.05,5.06,701
20171201|2017-01-13 02:30,13,5.06,5.08,5.06,5.08,232
20171201|2017-01-13 03:00,13,5.09,5.12,5.01,5.01,1970
20171201|2017-01-13 03:30,13,5.02,5.04,4.96,5.04,1310
20171201|2017-01-13 04:00,13,5.04,5.13,5.02,5.03,1169
20171201|2017-01-13 04:30,13,5.03,5.06,5.03,5.05,172
20171201|2017-01-13 05:00,13,5.05,5.12,5.05,5.09,694
20171201|2017-01-13 05:30,13,5.09,5.11,5.06,5.1,400
20171201|2017-01-13 06:00,13,5.11,5.12,5.09,5.12,232
20171201|2017-01-13 06:30,13,5.13,5.16,5.1,5.13,824
20171201|2017-01-13 07:00,13,5.14,5.16,5.12,5.16,218
20171201|2017-01-13 07:30,13,5.15,5.16,5.13,5.15,201
20171201|2017-01-13 08:00,13,5.14,5.15,5.12,5.13,97
20171201|2017-01-13 08:30,13,5.13,5.13,5.05,5.06,798
20171201|2017-01-13 09:00,13,5.06,5.1,5.05,5.05,658
20171201|2017-01-13 09:30,13,5.06,5.08,5.05,5.06,270
20171201|2017-01-13 10:00,13,5.06,5.09,5.05,5.09,269
20171201|2017-01-13 10:30,13,5.08,5.1,5.03,5.06,906
20171201|2017-01-16 01:00,16,5.05,5.06,5.01,5.01,247
20171201|2017-01-16 01:30,16,5.01,5.02,4.96,4.98,836
20171201|2017-01-16 02:00,16,4.99,5.03,4.97,4.99,613
20171201|2017-01-16 02:30,16,4.99,5.01,4.98,5.01,93
20171201|2017-01-16 03:00,16,5.02,5.07,4.98,4.99,864
20171201|2017-01-16 03:30,16,4.99,5,4.96,5,1356
20171201|2017-01-16 04:00,16,4.99,5,4.88,4.9,1343
20171201|2017-01-16 04:30,16,4.9,4.9,4.83,4.85,1506
20171201|2017-01-16 05:00,16,4.84,4.85,4.76,4.79,764
20171201|2017-01-16 05:30,16,4.79,4.82,4.77,4.81,415
20171201|2017-01-16 06:00,16,4.81,4.82,4.72,4.76,1343
20171201|2017-01-16 06:30,16,4.77,4.81,4.77,4.81,146
20171201|2017-01-16 07:00,16,4.8,4.8,4.77,4.8,205
20171201|2017-01-16 07:30,16,4.8,4.8,4.71,4.73,1310
20171201|2017-01-16 08:00,16,4.73,4.76,4.72,4.73,406
20171201|2017-01-16 08:30,16,4.73,4.76,4.73,4.74,162
20171201|2017-01-16 09:00,16,4.74,4.75,4.72,4.75,161
20171201|2017-01-16 09:30,16,4.75,4.75,4.68,4.72,672
20171201|2017-01-16 10:00,16,4.73,4.73,4.68,4.69,459
20171201|2017-01-16 10:30,16,4.7,4.72,4.7,4.72,426
20171201|2017-01-17 01:00,17,4.75,4.75,4.68,4.71,38
20171201|2017-01-17 01:30,17,4.69,4.69,4.62,4.66,842
20171201|2017-01-17 02:00,17,4.65,4.7,4.65,4.69,400
20171201|2017-01-17 02:30,17,4.7,4.7,4.65,4.67,407
20171201|2017-01-17 03:00,17,4.66,4.72,4.66,4.7,664
20171201|2017-01-17 03:30,17,4.7,4.82,4.7,4.77,1211
20171201|2017-01-17 04:00,17,4.78,4.88,4.78,4.88,932
20171201|2017-01-17 04:30,17,4.86,4.86,4.8,4.82,273
20171201|2017-01-17 05:00,17,4.82,4.85,4.81,4.85,77
20171201|2017-01-17 05:30,17,4.86,4.88,4.81,4.83,412
20171201|2017-01-17 06:00,17,4.84,4.86,4.82,4.82,237
20171201|2017-01-17 06:30,17,4.85,4.95,4.85,4.94,696
20171201|2017-01-17 07:00,17,4.93,4.93,4.85,4.85,265
20171201|2017-01-17 07:30,17,4.87,4.89,4.86,4.86,97
20171201|2017-01-17 08:00,17,4.88,4.96,4.88,4.93,606
20171201|2017-01-17 08:30,17,4.94,4.97,4.92,4.95,582
20171201|2017-01-17 09:00,17,4.93,4.93,4.87,4.87,386
20171201|2017-01-17 09:30,17,4.86,4.93,4.82,4.9,216
20171201|2017-01-17 10:00,17,4.9,5.03,4.9,5.02,1167
20171201|2017-01-17 10:30,17,5,5.12,4.99,4.99,929
20171201|2017-01-18 01:00,18,5.05,5.05,5.01,5.01,29
20171201|2017-01-18 01:30,18,5.01,5.01,4.91,4.95,950
20171201|2017-01-18 02:00,18,4.93,4.93,4.82,4.87,1220
20171201|2017-01-18 02:30,18,4.88,4.97,4.83,4.94,947
20171201|2017-01-18 03:00,18,4.94,5.05,4.94,4.98,792
20171201|2017-01-18 03:30,18,5,5,4.91,4.94,308
20171201|2017-01-18 04:00,18,4.92,4.92,4.88,4.9,568
20171201|2017-01-18 04:30,18,4.92,4.92,4.89,4.89,363
20171201|2017-01-18 05:00,18,4.89,4.9,4.89,4.89,327
20171201|2017-01-18 05:30,18,4.9,4.93,4.89,4.93,232
20171201|2017-01-18 06:00,18,4.92,4.94,4.92,4.94,112
20171201|2017-01-18 06:30,18,4.94,4.99,4.94,4.96,363
20171201|2017-01-18 07:00,18,4.97,4.97,4.94,4.95,139
20171201|2017-01-18 07:30,18,4.95,4.97,4.92,4.94,304
20171201|2017-01-18 08:00,18,4.93,4.93,4.88,4.93,673
20171201|2017-01-18 08:30,18,4.93,4.97,4.91,4.97,241
20171201|2017-01-18 09:00,18,4.97,4.97,4.86,4.88,625
20171201|2017-01-18 09:30,18,4.88,4.9,4.85,4.86,646
20171201|2017-01-18 10:00,18,4.86,4.88,4.82,4.84,1368
20171201|2017-01-18 10:30,18,4.85,4.86,4.82,4.85,507
20171201|2017-01-19 01:00,19,4.87,4.93,4.87,4.93,71
20171201|2017-01-19 01:30,19,4.94,4.94,4.92,4.94,282
20171201|2017-01-19 02:00,19,4.95,5,4.91,4.91,642
20171201|2017-01-19 02:30,19,4.92,4.92,4.89,4.89,488
20171201|2017-01-19 03:00,19,4.9,4.94,4.9,4.94,219
20171201|2017-01-19 03:30,19,4.92,4.96,4.91,4.92,191
20171201|2017-01-19 04:00,19,4.92,4.92,4.88,4.91,584
20171201|2017-01-19 04:30,19,4.89,4.9,4.87,4.88,312
20171201|2017-01-19 05:00,19,4.9,4.95,4.9,4.91,1140
20171201|2017-01-19 05:30,19,4.92,4.92,4.87,4.88,455
20171201|2017-01-19 06:00,19,4.88,4.89,4.85,4.89,554
20171201|2017-01-19 06:30,19,4.88,4.91,4.88,4.9,83
20171201|2017-01-19 07:00,19,4.89,4.9,4.87,4.88,255
20171201|2017-01-19 07:30,19,4.88,4.91,4.87,4.87,176
20171201|2017-01-19 08:00,19,4.87,4.9,4.87,4.88,219
20171201|2017-01-19 08:30,19,4.88,4.95,4.88,4.93,699
20171201|2017-01-19 09:00,19,4.93,5.04,4.93,5,799
20171201|2017-01-19 09:30,19,5.01,5.17,5.01,5.13,2852
20171201|2017-01-19 10:00,19,5.13,5.18,5.13,5.18,761
20171201|2017-01-19 10:30,19,5.18,5.22,5.15,5.21,1148
20171201|2017-01-20 01:00,20,5.2,5.2,5.11,5.16,381
20171201|2017-01-20 01:30,20,5.17,5.17,5.14,5.14,158
20171201|2017-01-20 02:00,20,5.16,5.27,5.15,5.25,731
20171201|2017-01-20 02:30,20,5.26,5.26,5.2,5.2,176
20171201|2017-01-20 03:00,20,5.22,5.23,5.2,5.22,345
20171201|2017-01-20 03:30,20,5.22,5.23,5.19,5.22,894
20171201|2017-01-20 04:00,20,5.2,5.2,5.16,5.19,867
20171201|2017-01-20 04:30,20,5.2,5.27,5.2,5.26,819
20171201|2017-01-20 05:00,20,5.27,5.33,5.27,5.33,608
20171201|2017-01-20 05:30,20,5.33,5.33,5.3,5.3,538
20171201|2017-01-20 06:00,20,5.32,5.4,5.31,5.33,803
20171201|2017-01-20 06:30,20,5.31,5.37,5.3,5.36,263
20171201|2017-01-20 07:00,20,5.36,5.43,5.33,5.41,704
20171201|2017-01-20 07:30,20,5.43,5.54,5.43,5.46,1480
20171201|2017-01-20 08:00,20,5.48,5.48,5.41,5.43,430
20171201|2017-01-20 08:30,20,5.42,5.44,5.4,5.44,415
20171201|2017-01-20 09:00,20,5.44,5.51,5.44,5.46,549
20171201|2017-01-20 09:30,20,5.46,5.52,5.44,5.44,437
20171201|2017-01-20 10:00,20,5.46,5.47,5.44,5.46,173
20171201|2017-01-20 10:30,20,5.44,5.45,5.41,5.45,566
20171201|2017-01-23 01:00,23,5.46,5.47,5.4,5.47,58
20171201|2017-01-23 01:30,23,5.49,5.49,5.39,5.45,389
20171201|2017-01-23 02:00,23,5.45,5.46,5.42,5.44,345
20171201|2017-01-23 02:30,23,5.44,5.45,5.42,5.43,261
20171201|2017-01-23 03:00,23,5.43,5.48,5.42,5.45,256
20171201|2017-01-23 03:30,23,5.44,5.45,5.39,5.4,860
20171201|2017-01-23 04:00,23,5.38,5.38,5.31,5.36,981
20171201|2017-01-23 04:30,23,5.36,5.44,5.35,5.44,462
20171201|2017-01-23 05:00,23,5.44,5.56,5.44,5.52,1657
20171201|2017-01-23 05:30,23,5.54,5.58,5.52,5.53,456
20171201|2017-01-23 06:00,23,5.55,5.57,5.5,5.5,208
20171201|2017-01-23 06:30,23,5.5,5.53,5.49,5.53,125
20171201|2017-01-23 07:00,23,5.53,5.55,5.46,5.5,414
20171201|2017-01-23 07:30,23,5.5,5.5,5.47,5.49,206
20171201|2017-01-23 08:00,23,5.49,5.49,5.39,5.42,837
20171201|2017-01-23 08:30,23,5.42,5.43,5.37,5.37,314
20171201|2017-01-23 09:00,23,5.39,5.39,5.34,5.34,854
20171201|2017-01-23 09:30,23,5.35,5.37,5.32,5.35,474
20171201|2017-01-23 10:00,23,5.35,5.36,5.33,5.33,622
20171201|2017-01-23 10:30,23,5.33,5.34,5.31,5.33,712
20171201|2017-01-24 01:00,24,5.33,5.33,5.22,5.24,411
20171201|2017-01-24 01:30,24,5.24,5.27,5.15,5.23,897
20171201|2017-01-24 02:00,24,5.21,5.24,5.19,5.2,345
20171201|2017-01-24 02:30,24,5.2,5.21,5.13,5.18,1269
20171201|2017-01-24 03:00,24,5.19,5.27,5.19,5.22,849
20171201|2017-01-24 03:30,24,5.22,5.28,5.22,5.25,848
20171201|2017-01-24 04:00,24,5.27,5.28,5.23,5.24,424
20171201|2017-01-24 04:30,24,5.24,5.26,5.2,5.24,171
20171201|2017-01-24 05:00,24,5.25,5.25,5.23,5.24,104
20171201|2017-01-24 05:30,24,5.23,5.23,5.17,5.21,292
20171201|2017-01-24 06:00,24,5.2,5.25,5.19,5.21,271
20171201|2017-01-24 06:30,24,5.21,5.22,5.19,5.21,295
20171201|2017-01-24 07:00,24,5.22,5.26,5.22,5.26,473
20171201|2017-01-24 07:30,24,5.24,5.25,5.18,5.19,423
20171201|2017-01-24 08:00,24,5.19,5.2,5.16,5.19,662
20171201|2017-01-24 08:30,24,5.21,5.23,5.19,5.23,89
20171201|2017-01-24 09:00,24,5.19,5.2,5.17,5.18,194
20171201|2017-01-24 09:30,24,5.18,5.18,5.13,5.15,603
20171201|2017-01-24 10:00,24,5.16,5.2,5.12,5.12,622
20171201|2017-01-24 10:30,24,5.13,5.14,5.07,5.09,1420
20171201|2017-01-25 01:00,25,5.07,5.09,5.02,5.03,592
20171201|2017-01-25 01:30,25,5.06,5.11,5.05,5.05,211
20171201|2017-01-25 02:00,25,5.05,5.05,4.97,5.02,1543
20171201|2017-01-25 02:30,25,5.02,5.08,5,5.05,623
20171201|2017-01-25 03:00,25,5.06,5.06,5.03,5.04,110
20171201|2017-01-25 03:30,25,5.03,5.04,4.99,4.99,926
20171201|2017-01-25 04:00,25,5,5,4.93,4.96,1271
20171201|2017-01-25 04:30,25,4.96,4.97,4.94,4.94,366
20171201|2017-01-25 05:00,25,4.93,4.98,4.93,4.97,577
20171201|2017-01-25 05:30,25,4.97,4.99,4.96,4.99,436
20171201|2017-01-25 06:00,25,4.99,4.99,4.99,4.99,25
20171201|2017-01-25 06:30,25,4.99,5.02,4.98,4.98,141
20171201|2017-01-25 07:00,25,4.98,5,4.96,4.96,192
20171201|2017-01-25 07:30,25,4.95,5.02,4.94,5.02,467
20171201|2017-01-25 08:00,25,5,5.08,4.97,5.05,1496
20171201|2017-01-25 08:30,25,5.05,5.11,5.05,5.11,885
20171201|2017-01-25 09:00,25,5.11,5.17,5.1,5.15,802
20171201|2017-01-25 09:30,25,5.15,5.17,5.12,5.15,288
20171201|2017-01-25 10:00,25,5.14,5.14,5,5.02,711
20171201|2017-01-25 10:30,25,5.02,5.02,4.96,4.98,632
20171201|2017-01-26 01:00,26,5.01,5.01,4.96,4.98,31
20171201|2017-01-26 01:30,26,4.99,5.08,4.99,5.07,387
20171201|2017-01-26 02:00,26,5.06,5.07,5,5,415
20171201|2017-01-26 02:30,26,5,5,4.95,4.97,863
20171201|2017-01-26 03:00,26,4.98,4.98,4.92,4.92,714
20171201|2017-01-26 03:30,26,4.92,4.95,4.9,4.91,787
20171201|2017-01-26 04:00,26,4.91,5.01,4.91,5.01,1214
20171201|2017-01-26 04:30,26,5.01,5.04,4.98,5,244
20171201|2017-01-26 05:00,26,5.01,5.06,5.01,5.06,567
20171201|2017-01-26 05:30,26,5.05,5.05,5,5.02,84
20171201|2017-01-26 06:00,26,5.01,5.02,5.01,5.02,43
20171201|2017-01-26 06:30,26,5.02,5.06,5.02,5.04,239
20171201|2017-01-26 07:00,26,5.03,5.04,5.03,5.04,70
20171201|2017-01-26 07:30,26,5.02,5.07,5.02,5.06,353
20171201|2017-01-26 08:00,26,5.07,5.09,5.06,5.09,304
20171201|2017-01-26 08:30,26,5.07,5.1,5.07,5.1,1068
20171201|2017-01-26 09:00,26,5.09,5.11,5.05,5.11,523
20171201|2017-01-26 09:30,26,5.1,5.11,5.07,5.07,300
20171201|2017-01-26 10:00,26,5.07,5.11,5.07,5.11,714
20171201|2017-01-26 10:30,26,5.11,5.25,5.11,5.17,2246
20171201|2017-01-27 01:00,27,5.17,5.17,5.09,5.11,195
20171201|2017-01-27 01:30,27,5.11,5.18,5.11,5.12,145
20171201|2017-01-27 02:00,27,5.14,5.14,5.08,5.1,276
20171201|2017-01-27 02:30,27,5.11,5.12,5.04,5.08,718
20171201|2017-01-27 03:00,27,5.08,5.09,5.05,5.09,247
20171201|2017-01-27 03:30,27,5.07,5.1,5.03,5.03,425
20171201|2017-01-27 04:00,27,5.05,5.08,5.05,5.05,83
20171201|2017-01-27 04:30,27,5.06,5.1,5.06,5.1,347
20171201|2017-01-27 05:00,27,5.09,5.13,5.09,5.13,517
20171201|2017-01-27 05:30,27,5.14,5.17,5.11,5.13,248
20171201|2017-01-27 06:00,27,5.14,5.14,5.13,5.14,170
20171201|2017-01-27 06:30,27,5.14,5.2,5.13,5.2,499
20171201|2017-01-27 07:00,27,5.2,5.22,5.18,5.19,297
20171201|2017-01-27 07:30,27,5.2,5.21,5.19,5.19,59
20171201|2017-01-27 08:00,27,5.19,5.2,5.12,5.14,572
20171201|2017-01-27 08:30,27,5.15,5.2,5.14,5.15,177
20171201|2017-01-27 09:00,27,5.18,5.18,5.14,5.14,47
20171201|2017-01-27 09:30,27,5.17,5.17,5.13,5.13,343
20171201|2017-01-27 10:00,27,5.12,5.12,5,5.01,1346
20171201|2017-01-27 10:30,27,5,5,4.91,4.91,1497
20171201|2017-01-30 01:00,30,4.95,5.01,4.95,5.01,161
20171201|2017-01-30 01:30,30,5.01,5.02,4.98,5.01,375
20171201|2017-01-30 02:00,30,5.02,5.02,4.97,5,267
20171201|2017-01-30 02:30,30,5.01,5.07,5.01,5.02,470
20171201|2017-01-30 03:00,30,5.05,5.05,4.99,4.99,243
20171201|2017-01-30 03:30,30,5,5.05,4.99,5.01,504
20171201|2017-01-30 04:00,30,5.01,5.05,5.01,5.03,439
20171201|2017-01-30 04:30,30,5.03,5.06,5.03,5.05,270
20171201|2017-01-30 05:00,30,5.06,5.1,5.06,5.1,355
20171201|2017-01-30 05:30,30,5.1,5.15,5.09,5.12,1197
20171201|2017-01-30 06:00,30,5.12,5.16,5.12,5.16,383
20171201|2017-01-30 06:30,30,5.16,5.16,5.11,5.16,287
20171201|2017-01-30 07:00,30,5.16,5.21,5.16,5.18,466
20171201|2017-01-30 07:30,30,5.18,5.2,5.14,5.15,132
20171201|2017-01-30 08:00,30,5.14,5.19,5.14,5.19,115
20171201|2017-01-30 08:30,30,5.18,5.2,5.12,5.16,115
20171201|2017-01-30 09:00,30,5.17,5.17,5.12,5.12,316
20171201|2017-01-30 09:30,30,5.11,5.12,5.03,5.06,974
20171201|2017-01-30 10:00,30,5.06,5.13,5.05,5.13,532
20171201|2017-01-30 10:30,30,5.13,5.19,5.13,5.17,1247
20171201|2017-01-31 01:00,31,5.17,5.25,5.16,5.24,521
20171201|2017-01-31 01:30,31,5.23,5.23,5.18,5.18,262
20171201|2017-01-31 02:00,31,5.2,5.26,5.18,5.26,246
20171201|2017-01-31 02:30,31,5.26,5.27,5.23,5.23,420
20171201|2017-01-31 03:00,31,5.23,5.24,5.21,5.21,525
20171201|2017-01-31 03:30,31,5.22,5.24,5.21,5.24,416
20171201|2017-01-31 04:00,31,5.24,5.27,5.23,5.27,328
20171201|2017-01-31 04:30,31,5.28,5.34,5.28,5.31,1053
20171201|2017-01-31 05:00,31,5.3,5.3,5.28,5.3,103
20171201|2017-01-31 05:30,31,5.3,5.36,5.3,5.35,619
20171201|2017-01-31 06:00,31,5.35,5.39,5.34,5.37,599
20171201|2017-01-31 06:30,31,5.36,5.38,5.34,5.34,83
20171201|2017-01-31 07:00,31,5.33,5.35,5.32,5.32,124
20171201|2017-01-31 07:30,31,5.32,5.34,5.3,5.32,338
20171201|2017-01-31 08:00,31,5.32,5.32,5.29,5.32,263
20171201|2017-01-31 08:30,31,5.34,5.35,5.32,5.35,110
20171201|2017-01-31 09:00,31,5.34,5.34,5.28,5.29,301
20171201|2017-01-31 09:30,31,5.31,5.36,5.3,5.34,210
20171201|2017-01-31 10:00,31,5.33,5.36,5.32,5.34,105
20171201|2017-01-31 10:30,31,5.33,5.38,5.33,5.38,784
20171201|2017-02-01 01:00,1,5.4,5.41,5.39,5.4,265
20171201|2017-02-01 01:30,1,5.41,5.45,5.37,5.38,409
20171201|2017-02-01 02:00,1,5.37,5.4,5.34,5.36,699
20171201|2017-02-01 02:30,1,5.36,5.44,5.36,5.42,478
20171201|2017-02-01 03:00,1,5.42,5.44,5.38,5.38,603
20171201|2017-02-01 03:30,1,5.38,5.42,5.38,5.42,309
20171201|2017-02-01 04:00,1,5.41,5.42,5.41,5.41,77
20171201|2017-02-01 04:30,1,5.41,5.45,5.41,5.45,196
20171201|2017-02-01 05:00,1,5.45,5.45,5.44,5.44,295
20171201|2017-02-01 05:30,1,5.44,5.45,5.41,5.42,204
20171201|2017-02-01 06:00,1,5.42,5.43,5.4,5.4,139
20171201|2017-02-01 06:30,1,5.4,5.41,5.4,5.41,26
20171201|2017-02-01 07:00,1,5.41,5.47,5.41,5.47,594
20171201|2017-02-01 07:30,1,5.46,5.46,5.44,5.44,126
20171201|2017-02-01 08:00,1,5.43,5.44,5.38,5.41,920
20171201|2017-02-01 08:30,1,5.38,5.38,5.33,5.33,848
20171201|2017-02-01 09:00,1,5.33,5.34,5.28,5.33,1161
20171201|2017-02-01 09:30,1,5.3,5.32,5.27,5.28,385
20171201|2017-02-01 10:00,1,5.28,5.33,5.27,5.31,373
20171201|2017-02-01 10:30,1,5.31,5.31,5.28,5.28,301
20171201|2017-02-02 01:00,2,5.32,5.33,5.25,5.25,238
20171201|2017-02-02 01:30,2,5.25,5.29,5.21,5.23,583
20171201|2017-02-02 02:00,2,5.23,5.28,5.22,5.25,553
20171201|2017-02-02 02:30,2,5.25,5.27,5.24,5.26,164
20171201|2017-02-02 03:00,2,5.27,5.34,5.27,5.28,449
20171201|2017-02-02 03:30,2,5.29,5.32,5.29,5.29,429
20171201|2017-02-02 04:00,2,5.29,5.31,5.26,5.3,856
20171201|2017-02-02 04:30,2,5.29,5.32,5.29,5.32,283
20171201|2017-02-02 05:00,2,5.31,5.34,5.3,5.3,527
20171201|2017-02-02 05:30,2,5.31,5.32,5.29,5.29,55
20171201|2017-02-02 06:00,2,5.31,5.32,5.28,5.3,172
20171201|2017-02-02 06:30,2,5.28,5.3,5.27,5.3,110
20171201|2017-02-02 07:00,2,5.3,5.35,5.3,5.33,534
20171201|2017-02-02 07:30,2,5.35,5.37,5.33,5.36,504
20171201|2017-02-02 08:00,2,5.34,5.35,5.33,5.33,214
20171201|2017-02-02 08:30,2,5.32,5.33,5.3,5.3,292
20171201|2017-02-02 09:00,2,5.34,5.34,5.29,5.29,140
20171201|2017-02-02 09:30,2,5.3,5.31,5.26,5.3,272
20171201|2017-02-02 10:00,2,5.31,5.31,5.26,5.27,225
20171201|2017-02-02 10:30,2,5.27,5.27,5.22,5.22,854
20171201|2017-02-03 01:00,3,5.24,5.24,5.22,5.22,69
20171201|2017-02-03 01:30,3,5.22,5.26,5.22,5.23,323
20171201|2017-02-03 02:00,3,5.22,5.26,5.2,5.25,233
20171201|2017-02-03 02:30,3,5.25,5.27,5.24,5.26,199
20171201|2017-02-03 03:00,3,5.25,5.25,5.21,5.23,609
20171201|2017-02-03 03:30,3,5.22,5.22,5.18,5.19,739
20171201|2017-02-03 04:00,3,5.19,5.24,5.19,5.22,1158
20171201|2017-02-03 04:30,3,5.25,5.25,5.24,5.24,281
20171201|2017-02-03 05:00,3,5.24,5.24,5.2,5.2,199
20171201|2017-02-03 05:30,3,5.21,5.22,5.19,5.2,128
20171201|2017-02-03 06:00,3,5.22,5.22,5.22,5.22,30
20171201|2017-02-03 06:30,3,5.23,5.23,5.21,5.22,93
20171201|2017-02-03 07:00,3,5.22,5.22,5.2,5.22,143
20171201|2017-02-03 07:30,3,5.22,5.22,5.22,5.22,31
20171201|2017-02-03 08:00,3,5.21,5.21,5.16,5.17,399
20171201|2017-02-03 08:30,3,5.17,5.23,5.17,5.22,208
20171201|2017-02-03 09:00,3,5.23,5.23,5.2,5.22,217
20171201|2017-02-03 09:30,3,5.22,5.22,5.2,5.2,133
20171201|2017-02-03 10:00,3,5.2,5.2,5.18,5.19,362
20171201|2017-02-03 10:30,3,5.19,5.19,5.15,5.16,709
20171201|2017-02-06 01:00,6,5.19,5.19,5.13,5.13,158
20171201|2017-02-06 01:30,6,5.12,5.12,5.06,5.12,726
20171201|2017-02-06 02:00,6,5.11,5.13,5.09,5.13,330
20171201|2017-02-06 02:30,6,5.11,5.14,5.1,5.13,358
20171201|2017-02-06 03:00,6,5.13,5.13,5.09,5.09,258
20171201|2017-02-06 03:30,6,5.09,5.1,5.06,5.09,838
20171201|2017-02-06 04:00,6,5.1,5.14,5.09,5.12,569
20171201|2017-02-06 04:30,6,5.1,5.12,5.08,5.12,209
20171201|2017-02-06 05:00,6,5.12,5.15,5.11,5.14,330
20171201|2017-02-06 05:30,6,5.15,5.15,5.14,5.15,247
20171201|2017-02-06 06:00,6,5.15,5.16,5.15,5.15,156
20171201|2017-02-06 06:30,6,5.16,5.18,5.16,5.18,250
20171201|2017-02-06 07:00,6,5.17,5.18,5.15,5.15,130
20171201|2017-02-06 07:30,6,5.15,5.15,5.14,5.14,54
20171201|2017-02-06 08:00,6,5.14,5.16,5.14,5.14,65
20171201|2017-02-06 08:30,6,5.14,5.17,5.14,5.17,111
20171201|2017-02-06 09:00,6,5.17,5.21,5.16,5.21,518
20171201|2017-02-06 09:30,6,5.19,5.19,5.14,5.14,478
20171201|2017-02-06 10:00,6,5.17,5.17,5.14,5.14,63
20171201|2017-02-06 10:30,6,5.16,5.16,5.09,5.09,1098
20171201|2017-02-07 01:00,7,5.1,5.11,5.03,5.05,462
20171201|2017-02-07 01:30,7,5.05,5.09,5.04,5.08,425
20171201|2017-02-07 02:00,7,5.08,5.08,5.06,5.07,99
20171201|2017-02-07 02:30,7,5.07,5.1,5.06,5.09,606
20171201|2017-02-07 03:00,7,5.08,5.09,5.07,5.08,173
20171201|2017-02-07 03:30,7,5.08,5.11,5.07,5.08,372
20171201|2017-02-07 04:00,7,5.1,5.15,5.1,5.14,657
20171201|2017-02-07 04:30,7,5.14,5.18,5.13,5.18,762
20171201|2017-02-07 05:00,7,5.18,5.18,5.16,5.18,353
20171201|2017-02-07 05:30,7,5.18,5.23,5.18,5.2,867
20171201|2017-02-07 06:00,7,5.2,5.2,5.18,5.18,18
20171201|2017-02-07 06:30,7,5.19,5.19,5.17,5.17,154
20171201|2017-02-07 07:00,7,5.17,5.18,5.15,5.15,66
20171201|2017-02-07 07:30,7,5.14,5.14,5.08,5.1,542
20171201|2017-02-07 08:00,7,5.09,5.13,5.09,5.13,130
20171201|2017-02-07 08:30,7,5.13,5.16,5.12,5.16,229
20171201|2017-02-07 09:00,7,5.16,5.19,5.16,5.17,525
20171201|2017-02-07 09:30,7,5.17,5.2,5.17,5.2,500
20171201|2017-02-07 10:00,7,5.2,5.21,5.19,5.19,890
20171201|2017-02-07 10:30,7,5.19,5.21,5.15,5.15,1173
20171201|2017-02-08 01:00,8,5.16,5.16,5.07,5.1,327
20171201|2017-02-08 01:30,8,5.11,5.13,5.08,5.08,501
20171201|2017-02-08 02:00,8,5.08,5.09,5.05,5.09,582
20171201|2017-02-08 02:30,8,5.08,5.1,5.08,5.08,92
20171201|2017-02-08 03:00,8,5.09,5.11,5.08,5.08,427
20171201|2017-02-08 03:30,8,5.07,5.1,5.07,5.1,292
20171201|2017-02-08 04:00,8,5.09,5.13,5.09,5.12,167
20171201|2017-02-08 04:30,8,5.12,5.14,5.11,5.14,481
20171201|2017-02-08 05:00,8,5.13,5.13,5.12,5.12,74
20171201|2017-02-08 05:30,8,5.13,5.15,5.13,5.14,387
20171201|2017-02-08 06:00,8,5.14,5.16,5.14,5.16,92
20171201|2017-02-08 06:30,8,5.15,5.15,5.13,5.15,87
20171201|2017-02-08 07:00,8,5.15,5.16,5.15,5.15,138
20171201|2017-02-08 07:30,8,5.16,5.16,5.15,5.15,165
20171201|2017-02-08 08:00,8,5.15,5.16,5.15,5.16,76
20171201|2017-02-08 08:30,8,5.15,5.17,5.15,5.17,428
20171201|2017-02-08 09:00,8,5.17,5.22,5.17,5.21,584
20171201|2017-02-08 09:30,8,5.21,5.24,5.19,5.24,799
20171201|2017-02-08 10:00,8,5.24,5.28,5.24,5.26,778
20171201|2017-02-08 10:30,8,5.26,5.27,5.2,5.2,825
20171201|2017-02-09 01:00,9,5.24,5.28,5.22,5.23,266
20171201|2017-02-09 01:30,9,5.23,5.25,5.22,5.25,286
20171201|2017-02-09 02:00,9,5.26,5.29,5.26,5.27,380
20171201|2017-02-09 02:30,9,5.27,5.27,5.26,5.27,168
20171201|2017-02-09 03:00,9,5.26,5.27,5.23,5.24,728
20171201|2017-02-09 03:30,9,5.24,5.25,5.23,5.24,425
20171201|2017-02-09 04:00,9,5.25,5.32,5.25,5.32,1087
20171201|2017-02-09 04:30,9,5.31,5.37,5.31,5.34,1063
20171201|2017-02-09 05:00,9,5.34,5.35,5.31,5.33,260
20171201|2017-02-09 05:30,9,5.32,5.34,5.32,5.34,198
20171201|2017-02-09 06:00,9,5.34,5.34,5.33,5.34,148
20171201|2017-02-09 06:30,9,5.34,5.35,5.34,5.35,83
20171201|2017-02-09 07:00,9,5.35,5.38,5.35,5.36,539
20171201|2017-02-09 07:30,9,5.36,5.4,5.35,5.36,1088
20171201|2017-02-09 08:00,9,5.37,5.37,5.34,5.37,418
20171201|2017-02-09 08:30,9,5.36,5.42,5.36,5.4,833
20171201|2017-02-09 09:00,9,5.41,5.44,5.4,5.4,548
20171201|2017-02-09 09:30,9,5.4,5.41,5.39,5.4,482
20171201|2017-02-09 10:00,9,5.4,5.4,5.37,5.38,490
20171201|2017-02-09 10:30,9,5.39,5.39,5.26,5.28,984
20171201|2017-02-10 01:00,10,5.32,5.34,5.25,5.31,136
20171201|2017-02-10 01:30,10,5.32,5.32,5.25,5.3,131
20171201|2017-02-10 02:00,10,5.31,5.33,5.25,5.33,709
20171201|2017-02-10 02:30,10,5.33,5.33,5.26,5.28,330
20171201|2017-02-10 03:00,10,5.27,5.32,5.27,5.31,493
20171201|2017-02-10 03:30,10,5.32,5.34,5.31,5.33,626
20171201|2017-02-10 04:00,10,5.33,5.35,5.31,5.31,403
20171201|2017-02-10 04:30,10,5.3,5.3,5.29,5.3,317
20171201|2017-02-10 05:00,10,5.3,5.3,5.28,5.29,201
20171201|2017-02-10 05:30,10,5.29,5.29,5.18,5.19,1263
20171201|2017-02-10 06:00,10,5.2,5.22,5.16,5.19,741
20171201|2017-02-10 06:30,10,5.18,5.2,5.16,5.19,130
20171201|2017-02-10 07:00,10,5.2,5.24,5.19,5.21,291
20171201|2017-02-10 07:30,10,5.21,5.21,5.18,5.2,382
20171201|2017-02-10 08:00,10,5.2,5.2,5.19,5.19,226
20171201|2017-02-10 08:30,10,5.19,5.19,5.16,5.17,265
20171201|2017-02-10 09:00,10,5.16,5.19,5.16,5.17,269
20171201|2017-02-10 09:30,10,5.18,5.22,5.18,5.22,120
20171201|2017-02-10 10:00,10,5.21,5.21,5.16,5.16,701
20171201|2017-02-10 10:30,10,5.17,5.17,5.11,5.16,1563
20171201|2017-02-13 01:00,13,5.14,5.14,5.12,5.12,80
20171201|2017-02-13 01:30,13,5.12,5.15,5.12,5.15,260
20171201|2017-02-13 02:00,13,5.15,5.16,5.13,5.14,225
20171201|2017-02-13 02:30,13,5.14,5.14,5.11,5.13,265
20171201|2017-02-13 03:00,13,5.12,5.15,5.12,5.13,155
20171201|2017-02-13 03:30,13,5.13,5.17,5.12,5.12,489
20171201|2017-02-13 04:00,13,5.12,5.12,5.1,5.11,566
20171201|2017-02-13 04:30,13,5.11,5.12,5.1,5.11,48
20171201|2017-02-13 05:00,13,5.1,5.11,5.07,5.11,440
20171201|2017-02-13 05:30,13,5.11,5.11,5.09,5.11,68
20171201|2017-02-13 06:00,13,5.11,5.12,5.11,5.12,323
20171201|2017-02-13 06:30,13,5.12,5.12,5.09,5.09,349
20171201|2017-02-13 07:00,13,5.09,5.11,5.08,5.11,171
20171201|2017-02-13 07:30,13,5.1,5.11,5.07,5.1,224
20171201|2017-02-13 08:00,13,5.1,5.1,5.07,5.08,358
20171201|2017-02-13 08:30,13,5.09,5.1,5.06,5.07,156
20171201|2017-02-13 09:00,13,5.06,5.07,5.02,5.03,578
20171201|2017-02-13 09:30,13,5.02,5.02,4.92,4.95,2735
20171201|2017-02-13 10:00,13,4.95,4.95,4.93,4.94,496
20171201|2017-02-13 10:30,13,4.94,4.95,4.88,4.89,1799
20171201|2017-02-14 01:00,14,4.97,5,4.93,4.95,449
20171201|2017-02-14 01:30,14,4.95,4.96,4.93,4.96,221
20171201|2017-02-14 02:00,14,4.97,5.01,4.97,5,425
20171201|2017-02-14 02:30,14,5,5.01,4.99,5,194
20171201|2017-02-14 03:00,14,5,5.03,4.99,5.02,194
20171201|2017-02-14 03:30,14,5.02,5.02,4.97,4.98,785
20171201|2017-02-14 04:00,14,4.98,5.01,4.98,5.01,327
20171201|2017-02-14 04:30,14,5.01,5.04,5.01,5.04,614
20171201|2017-02-14 05:00,14,5.04,5.04,5.01,5.04,447
20171201|2017-02-14 05:30,14,5.04,5.04,4.98,5.01,280
20171201|2017-02-14 06:00,14,5.02,5.02,5,5,73
20171201|2017-02-14 06:30,14,5.02,5.03,5.01,5.01,132
20171201|2017-02-14 07:00,14,5.03,5.03,5,5.01,95
20171201|2017-02-14 07:30,14,5,5.01,4.96,4.97,571
20171201|2017-02-14 08:00,14,4.98,5.02,4.98,5,359
20171201|2017-02-14 08:30,14,5,5,4.96,4.97,511
20171201|2017-02-14 09:00,14,4.96,4.98,4.96,4.98,138
20171201|2017-02-14 09:30,14,4.98,4.99,4.96,4.97,97
20171201|2017-02-14 10:00,14,4.97,5.08,4.97,5.08,544
20171201|2017-02-14 10:30,14,5.08,5.15,5.07,5.11,1322
20171201|2017-02-15 01:00,15,5.12,5.16,5.1,5.12,107
20171201|2017-02-15 01:30,15,5.14,5.14,5.11,5.11,334
20171201|2017-02-15 02:00,15,5.13,5.15,5.11,5.13,768
20171201|2017-02-15 02:30,15,5.15,5.21,5.15,5.19,494
20171201|2017-02-15 03:00,15,5.19,5.23,5.19,5.2,490
20171201|2017-02-15 03:30,15,5.19,5.19,5.14,5.18,529
20171201|2017-02-15 04:00,15,5.18,5.2,5.18,5.2,213
20171201|2017-02-15 04:30,15,5.21,5.25,5.18,5.19,549
20171201|2017-02-15 05:00,15,5.2,5.26,5.18,5.21,553
20171201|2017-02-15 05:30,15,5.18,5.2,4.99,5.07,2794
20171201|2017-02-15 06:00,15,5.08,5.12,5.05,5.09,506
20171201|2017-02-15 06:30,15,5.09,5.14,5.07,5.13,495
20171201|2017-02-15 07:00,15,5.14,5.14,5.11,5.14,170
20171201|2017-02-15 07:30,15,5.14,5.17,5.13,5.17,202
20171201|2017-02-15 08:00,15,5.17,5.18,5.13,5.15,267
20171201|2017-02-15 08:30,15,5.15,5.15,5.12,5.13,194
20171201|2017-02-15 09:00,15,5.12,5.14,5.11,5.11,500
20171201|2017-02-15 09:30,15,5.11,5.14,5.11,5.12,206
20171201|2017-02-15 10:00,15,5.12,5.13,5.09,5.09,434
20171201|2017-02-15 10:30,15,5.08,5.1,5.02,5.05,829
20171201|2017-02-16 01:00,16,5.09,5.12,5.05,5.1,442
20171201|2017-02-16 01:30,16,5.1,5.11,5.09,5.1,273
20171201|2017-02-16 02:00,16,5.09,5.11,5.08,5.08,364
20171201|2017-02-16 02:30,16,5.07,5.1,5.07,5.09,219
20171201|2017-02-16 03:00,16,5.08,5.08,5.05,5.08,382
20171201|2017-02-16 03:30,16,5.08,5.08,4.99,4.99,565
20171201|2017-02-16 04:00,16,5,5,4.93,4.96,1452
20171201|2017-02-16 04:30,16,4.97,5.03,4.97,5.02,234
20171201|2017-02-16 05:00,16,5.01,5.04,5,5.02,256
20171201|2017-02-16 05:30,16,5.03,5.04,5.01,5.01,76
20171201|2017-02-16 06:00,16,5.02,5.08,5.02,5.03,408
20171201|2017-02-16 06:30,16,5.04,5.05,4.98,5,444
20171201|2017-02-16 07:00,16,4.98,5,4.98,5,64
20171201|2017-02-16 07:30,16,5,5,4.98,5,282
20171201|2017-02-16 08:00,16,5,5.02,4.97,4.97,218
20171201|2017-02-16 08:30,16,4.97,4.97,4.94,4.95,532
20171201|2017-02-16 09:00,16,4.97,4.98,4.95,4.95,334
20171201|2017-02-16 09:30,16,4.97,4.98,4.96,4.96,229
20171201|2017-02-16 10:00,16,4.96,4.96,4.93,4.94,530
20171201|2017-02-16 10:30,16,4.94,4.96,4.92,4.96,265
20171201|2017-02-17 01:00,17,4.96,4.97,4.92,4.92,109
20171201|2017-02-17 01:30,17,4.93,4.93,4.85,4.91,1071
20171201|2017-02-17 02:00,17,4.89,4.93,4.87,4.89,672
20171201|2017-02-17 02:30,17,4.9,4.91,4.89,4.91,169
20171201|2017-02-17 03:00,17,4.9,4.91,4.88,4.88,627
20171201|2017-02-17 03:30,17,4.88,4.92,4.88,4.92,448
20171201|2017-02-17 04:00,17,4.93,4.94,4.86,4.89,556
20171201|2017-02-17 04:30,17,4.89,4.9,4.86,4.88,248
20171201|2017-02-17 05:00,17,4.87,4.88,4.86,4.87,181
20171201|2017-02-17 05:30,17,4.87,4.88,4.86,4.88,83
20171201|2017-02-17 06:00,17,4.87,4.9,4.87,4.9,438
20171201|2017-02-17 06:30,17,4.89,4.91,4.88,4.9,145
20171201|2017-02-17 07:00,17,4.91,4.95,4.89,4.94,824
20171201|2017-02-17 07:30,17,4.94,5.07,4.94,4.99,1502
20171201|2017-02-17 08:00,17,4.97,5.05,4.97,5.02,740
20171201|2017-02-17 08:30,17,5.01,5.03,4.99,5.02,138
20171201|2017-02-17 09:00,17,5,5.03,4.99,5,407
20171201|2017-02-17 10:00,17,5,5.03,5,5.03,537
20171201|2017-02-17 10:30,17,5.02,5.02,4.95,4.96,557
20171201|2017-02-20 01:00,20,5,5,4.97,4.99,45
20171201|2017-02-20 01:30,20,5,5,4.98,5,227
20171201|2017-02-20 02:00,20,5,5,4.98,4.99,460
20171201|2017-02-20 02:30,20,4.99,5.02,4.99,5.01,514
20171201|2017-02-20 03:00,20,5,5.05,5,5.04,436
20171201|2017-02-20 03:30,20,5.04,5.04,5,5.03,1172
20171201|2017-02-20 04:00,20,5.04,5.11,5.04,5.1,1345
20171201|2017-02-20 04:30,20,5.09,5.1,5.08,5.09,166
20171201|2017-02-20 05:00,20,5.09,5.09,5.07,5.08,120
20171201|2017-02-20 05:30,20,5.07,5.08,5.06,5.07,39
20171201|2017-02-20 06:00,20,5.07,5.1,5.07,5.1,197
20171201|2017-02-20 06:30,20,5.09,5.14,5.08,5.13,1100
20171201|2017-02-20 07:00,20,5.13,5.15,5.12,5.12,219
20171201|2017-02-20 07:30,20,5.13,5.13,5.1,5.11,93
20171201|2017-02-20 08:00,20,5.1,5.11,5.09,5.09,181
20171201|2017-02-20 08:30,20,5.1,5.13,5.1,5.11,139
20171201|2017-02-20 09:00,20,5.13,5.13,5.11,5.11,42
20171201|2017-02-20 09:30,20,5.11,5.12,5.09,5.09,315
20171201|2017-02-20 10:00,20,5.09,5.09,5.09,5.09,180
20171201|2017-02-20 10:30,20,5.09,5.1,5.08,5.09,281
20171201|2017-02-21 01:00,21,5.09,5.09,5.09,5.09,3
20171201|2017-02-21 01:30,21,5.11,5.13,5.08,5.08,205
20171201|2017-02-21 02:00,21,5.08,5.1,5.06,5.08,290
20171201|2017-02-21 02:30,21,5.08,5.1,5.08,5.08,150
20171201|2017-02-21 03:00,21,5.07,5.07,5.03,5.05,805
20171201|2017-02-21 03:30,21,5.05,5.07,5.02,5.06,776
20171201|2017-02-21 04:00,21,5.07,5.14,5.07,5.14,1187
20171201|2017-02-21 04:30,21,5.14,5.15,5.12,5.13,528
20171201|2017-02-21 05:00,21,5.13,5.13,5.13,5.13,29
20171201|2017-02-21 05:30,21,5.12,5.14,5.11,5.11,238
20171201|2017-02-21 06:00,21,5.12,5.12,5.08,5.09,387
20171201|2017-02-21 06:30,21,5.1,5.11,5.1,5.1,233
20171201|2017-02-21 07:00,21,5.11,5.11,5.07,5.09,251
20171201|2017-02-21 07:30,21,5.08,5.09,5.06,5.09,116
20171201|2017-02-21 08:00,21,5.09,5.13,5.07,5.11,183
20171201|2017-02-21 08:30,21,5.12,5.13,5.09,5.11,179
20171201|2017-02-21 09:00,21,5.11,5.11,5.1,5.1,142
20171201|2017-02-21 09:30,21,5.11,5.13,5.1,5.11,118
20171201|2017-02-21 10:00,21,5.11,5.13,5.07,5.08,456
20171201|2017-02-21 10:30,21,5.08,5.11,5.03,5.04,699
20171201|2017-02-22 01:00,22,5.07,5.07,5.04,5.05,24
20171201|2017-02-22 01:30,22,5.05,5.05,5,5.02,474
20171201|2017-02-22 02:00,22,5.02,5.02,4.97,4.98,780
20171201|2017-02-22 02:30,22,4.98,5,4.96,4.98,302
20171201|2017-02-22 03:00,22,4.99,5.01,4.96,4.97,760
20171201|2017-02-22 03:30,22,4.96,4.98,4.96,4.97,155
20171201|2017-02-22 04:00,22,4.99,4.99,4.96,4.98,370
20171201|2017-02-22 04:30,22,4.99,5.01,4.98,5.01,313
20171201|2017-02-22 05:00,22,5,5.01,4.98,5,166
20171201|2017-02-22 05:30,22,4.99,5.01,4.99,4.99,48
20171201|2017-02-22 06:00,22,5,5,5,5,34
20171201|2017-02-22 06:30,22,5,5,4.99,5,168
20171201|2017-02-22 07:00,22,4.99,5.01,4.99,5,133
20171201|2017-02-22 07:30,22,5.01,5.08,5,5.06,841
20171201|2017-02-22 08:00,22,5.07,5.08,5.05,5.05,496
20171201|2017-02-22 08:30,22,5.07,5.07,5.05,5.06,247
20171201|2017-02-22 09:00,22,5.06,5.09,5.06,5.07,341
20171201|2017-02-22 09:30,22,5.08,5.11,5.08,5.11,531
20171201|2017-02-22 10:00,22,5.11,5.12,5.1,5.12,489
20171201|2017-02-22 10:30,22,5.12,5.14,5.05,5.05,937
20171201|2017-02-23 01:00,23,5.1,5.1,5.06,5.07,3
20171201|2017-02-23 01:30,23,5.06,5.06,5.05,5.06,9
20171201|2017-02-23 02:00,23,5.05,5.11,5.03,5.1,558
20171201|2017-02-23 02:30,23,5.1,5.14,5.1,5.13,525
20171201|2017-02-23 03:00,23,5.13,5.25,5.13,5.19,2287
20171201|2017-02-23 03:30,23,5.2,5.21,5.18,5.21,578
20171201|2017-02-23 04:00,23,5.21,5.24,5.2,5.23,667
20171201|2017-02-23 04:30,23,5.24,5.25,5.2,5.25,607
20171201|2017-02-23 05:00,23,5.24,5.25,5.23,5.25,231
20171201|2017-02-23 05:30,23,5.25,5.25,5.22,5.23,257
20171201|2017-02-23 06:00,23,5.24,5.28,5.24,5.27,645
20171201|2017-02-23 06:30,23,5.28,5.32,5.26,5.3,1252
20171201|2017-02-23 07:00,23,5.3,5.3,5.28,5.28,182
20171201|2017-02-23 07:30,23,5.29,5.3,5.27,5.3,208
20171201|2017-02-23 08:00,23,5.3,5.3,5.26,5.26,386
20171201|2017-02-23 08:30,23,5.26,5.28,5.23,5.28,354
20171201|2017-02-23 09:00,23,5.27,5.28,5.25,5.26,135
20171201|2017-02-23 09:30,23,5.26,5.27,5.25,5.25,110
20171201|2017-02-23 10:00,23,5.27,5.29,5.25,5.29,229
20171201|2017-02-23 10:30,23,5.28,5.37,5.28,5.37,2777
20171201|2017-02-24 01:00,24,5.31,5.34,5.28,5.28,489
20171201|2017-02-24 01:30,24,5.28,5.33,5.24,5.32,1053
20171201|2017-02-24 02:00,24,5.3,5.36,5.29,5.34,437
20171201|2017-02-24 02:30,24,5.33,5.34,5.31,5.32,325
20171201|2017-02-24 03:00,24,5.32,5.35,5.31,5.35,298
20171201|2017-02-24 03:30,24,5.33,5.36,5.32,5.34,311
20171201|2017-02-24 04:00,24,5.35,5.43,5.33,5.37,2701
20171201|2017-02-24 04:30,24,5.36,5.38,5.34,5.37,364
20171201|2017-02-24 05:00,24,5.4,5.41,5.4,5.41,388
20171201|2017-02-24 05:30,24,5.42,5.43,5.4,5.42,1142
20171201|2017-02-24 06:00,24,5.43,5.46,5.42,5.44,883
20171201|2017-02-24 06:30,24,5.43,5.47,5.43,5.44,280
20171201|2017-02-24 07:00,24,5.44,5.44,5.38,5.4,344
20171201|2017-02-24 07:30,24,5.4,5.44,5.39,5.43,346
20171201|2017-02-24 08:00,24,5.43,5.45,5.41,5.44,401
20171201|2017-02-24 08:30,24,5.43,5.48,5.41,5.46,500
20171201|2017-02-24 09:00,24,5.47,5.48,5.41,5.42,104
20171201|2017-02-24 09:30,24,5.4,5.41,5.38,5.41,614
20171201|2017-02-24 10:00,24,5.39,5.39,5.34,5.34,335
20171201|2017-02-24 10:30,24,5.34,5.41,5.34,5.41,630
20171201|2017-02-27 01:00,27,5.43,5.43,5.38,5.42,16
20171201|2017-02-27 01:30,27,5.41,5.41,5.37,5.37,194
20171201|2017-02-27 02:00,27,5.37,5.41,5.37,5.41,255
20171201|2017-02-27 02:30,27,5.41,5.41,5.38,5.38,230
20171201|2017-02-27 03:00,27,5.38,5.43,5.38,5.39,583
20171201|2017-02-27 03:30,27,5.38,5.38,5.3,5.31,850
20171201|2017-02-27 04:00,27,5.31,5.32,5.26,5.29,893
20171201|2017-02-27 04:30,27,5.28,5.32,5.27,5.32,187
20171201|2017-02-27 05:00,27,5.32,5.34,5.32,5.33,218
20171201|2017-02-27 05:30,27,5.33,5.35,5.33,5.34,113
20171201|2017-02-27 06:00,27,5.34,5.36,5.33,5.36,251
20171201|2017-02-27 06:30,27,5.36,5.37,5.35,5.37,218
20171201|2017-02-27 07:00,27,5.37,5.37,5.32,5.34,226
20171201|2017-02-27 07:30,27,5.35,5.37,5.35,5.36,266
20171201|2017-02-27 08:00,27,5.37,5.37,5.35,5.36,290
20171201|2017-02-27 08:30,27,5.38,5.39,5.36,5.36,191
20171201|2017-02-27 09:00,27,5.36,5.36,5.25,5.27,1378
20171201|2017-02-27 09:30,27,5.28,5.31,5.19,5.21,1675
20171201|2017-02-27 10:00,27,5.22,5.22,5.19,5.22,737
20171201|2017-02-27 10:30,27,5.23,5.25,5.19,5.2,310
20171201|2017-02-28 01:00,28,5.24,5.27,5.22,5.24,309
20171201|2017-02-28 01:30,28,5.24,5.26,5.21,5.26,216
20171201|2017-02-28 02:00,28,5.27,5.29,5.25,5.27,775
20171201|2017-02-28 02:30,28,5.28,5.33,5.27,5.31,489
20171201|2017-02-28 03:00,28,5.31,5.32,5.29,5.3,313
20171201|2017-02-28 03:30,28,5.29,5.29,5.24,5.26,918
20171201|2017-02-28 04:00,28,5.28,5.28,5.18,5.19,2383
20171201|2017-02-28 04:30,28,5.19,5.22,5.19,5.2,201
20171201|2017-02-28 05:00,28,5.18,5.21,5.18,5.21,63
20171201|2017-02-28 05:30,28,5.2,5.22,5.2,5.21,107
20171201|2017-02-28 06:00,28,5.22,5.25,5.22,5.24,52
20171201|2017-02-28 06:30,28,5.22,5.25,5.22,5.23,139
20171201|2017-02-28 07:00,28,5.23,5.24,5.22,5.24,209
20171201|2017-02-28 07:30,28,5.25,5.26,5.2,5.2,277
20171201|2017-02-28 08:00,28,5.19,5.26,5.18,5.23,451
20171201|2017-02-28 08:30,28,5.24,5.24,5.22,5.23,134
20171201|2017-02-28 09:00,28,5.24,5.24,5.15,5.16,807
20171201|2017-02-28 09:30,28,5.16,5.18,5.15,5.16,679
20171201|2017-02-28 10:00,28,5.17,5.2,5.17,5.17,166
20171201|2017-02-28 10:30,28,5.19,5.27,5.18,5.26,1237
20171201|2017-03-01 01:00,1,5.33,5.41,5.3,5.32,1313
20171201|2017-03-01 01:30,1,5.32,5.39,5.32,5.38,786
20171201|2017-03-01 02:00,1,5.39,5.39,5.35,5.37,1016
20171201|2017-03-01 02:30,1,5.38,5.44,5.37,5.38,1668
20171201|2017-03-01 03:00,1,5.39,5.4,5.38,5.4,271
20171201|2017-03-01 03:30,1,5.41,5.53,5.4,5.52,3108
20171201|2017-03-01 04:00,1,5.52,5.53,5.47,5.52,1238
20171201|2017-03-01 04:30,1,5.53,5.54,5.47,5.49,853
20171201|2017-03-01 05:00,1,5.49,5.53,5.47,5.47,175
20171201|2017-03-01 05:30,1,5.46,5.5,5.46,5.48,272
20171201|2017-03-01 06:00,1,5.49,5.52,5.49,5.52,719
20171201|2017-03-01 06:30,1,5.52,5.54,5.5,5.51,549
20171201|2017-03-01 07:00,1,5.53,5.64,5.49,5.61,1987
20171201|2017-03-01 07:30,1,5.61,5.7,5.61,5.63,1773
20171201|2017-03-01 08:00,1,5.63,5.67,5.63,5.66,603
20171201|2017-03-01 08:30,1,5.67,5.68,5.6,5.61,326
20171201|2017-03-01 09:00,1,5.62,5.7,5.62,5.68,819
20171201|2017-03-01 09:30,1,5.67,5.77,5.67,5.76,1337
20171201|2017-03-01 10:00,1,5.77,5.92,5.77,5.87,2158
20171201|2017-03-01 10:30,1,5.87,5.94,5.85,5.94,847
20171201|2017-03-02 01:00,2,5.9,5.95,5.83,5.87,122
20171201|2017-03-02 01:30,2,5.88,6.02,5.88,5.88,2769
20171201|2017-03-02 02:00,2,5.88,5.95,5.81,5.91,1450
20171201|2017-03-02 02:30,2,5.9,5.91,5.76,5.78,1101
20171201|2017-03-02 03:00,2,5.76,5.8,5.68,5.74,1869
20171201|2017-03-02 03:30,2,5.73,5.76,5.71,5.75,1816
20171201|2017-03-02 04:00,2,5.76,5.8,5.66,5.7,1344
20171201|2017-03-02 04:30,2,5.7,5.73,5.58,5.63,2508
20171201|2017-03-02 05:00,2,5.63,5.64,5.52,5.55,1954
20171201|2017-03-02 05:30,2,5.56,5.57,5.54,5.55,260
20171201|2017-03-02 06:00,2,5.55,5.7,5.55,5.57,671
20171201|2017-03-02 06:30,2,5.57,5.64,5.56,5.62,325
20171201|2017-03-02 07:00,2,5.62,5.62,5.57,5.58,385
20171201|2017-03-02 07:30,2,5.57,5.59,5.52,5.52,934
20171201|2017-03-02 08:00,2,5.52,5.56,5.48,5.56,1640
20171201|2017-03-02 08:30,2,5.56,5.61,5.52,5.6,617
20171201|2017-03-02 09:00,2,5.61,5.63,5.53,5.54,1078
20171201|2017-03-02 09:30,2,5.54,5.55,5.51,5.54,643
20171201|2017-03-02 10:00,2,5.52,5.53,5.46,5.46,829
20171201|2017-03-02 10:30,2,5.46,5.5,5.43,5.45,1182
20171201|2017-03-02 11:00,2,5.45,5.45,5.45,5.45,4
20171201|2017-03-03 01:00,3,5.47,5.51,5.42,5.5,333
20171201|2017-03-03 01:30,3,5.5,5.72,5.5,5.61,1309
20171201|2017-03-03 02:00,3,5.61,5.65,5.58,5.58,486
20171201|2017-03-03 02:30,3,5.59,5.7,5.59,5.66,1046
20171201|2017-03-03 03:00,3,5.65,5.65,5.6,5.6,423
20171201|2017-03-03 03:30,3,5.62,5.63,5.58,5.59,415
20171201|2017-03-03 04:00,3,5.6,5.63,5.55,5.58,460
20171201|2017-03-03 04:30,3,5.56,5.56,5.52,5.56,949
20171201|2017-03-03 05:00,3,5.57,5.61,5.54,5.59,458
20171201|2017-03-03 05:30,3,5.61,5.67,5.59,5.6,969
20171201|2017-03-03 06:00,3,5.61,5.63,5.61,5.63,14
20171201|2017-03-03 06:30,3,5.64,5.65,5.62,5.62,111
20171201|2017-03-03 07:00,3,5.62,5.67,5.62,5.67,786
20171201|2017-03-03 07:30,3,5.64,5.65,5.62,5.63,208
20171201|2017-03-03 08:00,3,5.63,5.63,5.55,5.58,551
20171201|2017-03-03 08:30,3,5.56,5.57,5.48,5.51,684
20171201|2017-03-03 09:00,3,5.5,5.5,5.48,5.48,192
20171201|2017-03-03 09:30,3,5.49,5.59,5.46,5.59,665
20171201|2017-03-03 10:00,3,5.58,5.64,5.53,5.64,541
20171201|2017-03-03 10:30,3,5.64,5.66,5.57,5.63,1501
20171201|2017-03-06 01:00,6,5.55,5.59,5.53,5.53,188
20171201|2017-03-06 01:30,6,5.55,5.59,5.5,5.54,640
20171201|2017-03-06 02:00,6,5.56,5.56,5.52,5.53,270
20171201|2017-03-06 02:30,6,5.55,5.56,5.47,5.49,554
20171201|2017-03-06 03:00,6,5.49,5.55,5.49,5.53,425
20171201|2017-03-06 03:30,6,5.53,5.53,5.47,5.48,450
20171201|2017-03-06 04:00,6,5.48,5.5,5.47,5.48,336
20171201|2017-03-06 04:30,6,5.48,5.48,5.46,5.46,494
20171201|2017-03-06 05:00,6,5.46,5.48,5.44,5.44,343
20171201|2017-03-06 05:30,6,5.44,5.48,5.42,5.48,251
20171201|2017-03-06 06:00,6,5.47,5.52,5.47,5.48,297
20171201|2017-03-06 06:30,6,5.48,5.52,5.48,5.52,126
20171201|2017-03-06 07:00,6,5.51,5.51,5.47,5.47,114
20171201|2017-03-06 07:30,6,5.5,5.51,5.5,5.51,136
20171201|2017-03-06 08:00,6,5.51,5.52,5.5,5.52,204
20171201|2017-03-06 08:30,6,5.52,5.54,5.51,5.51,219
20171201|2017-03-06 09:00,6,5.51,5.52,5.49,5.52,332
20171201|2017-03-06 09:30,6,5.52,5.53,5.51,5.53,165
20171201|2017-03-06 10:00,6,5.53,5.53,5.45,5.49,914
20171201|2017-03-06 10:30,6,5.5,5.54,5.48,5.5,561
20171201|2017-03-07 01:00,7,5.47,5.54,5.47,5.54,63
20171201|2017-03-07 01:30,7,5.53,5.6,5.53,5.57,890
20171201|2017-03-07 02:00,7,5.58,5.59,5.54,5.57,570
20171201|2017-03-07 02:30,7,5.58,5.58,5.5,5.52,445
20171201|2017-03-07 03:00,7,5.51,5.54,5.5,5.54,172
20171201|2017-03-07 03:30,7,5.53,5.54,5.47,5.47,756
20171201|2017-03-07 04:00,7,5.48,5.48,5.41,5.46,1792
20171201|2017-03-07 04:30,7,5.47,5.47,5.46,5.47,86
20171201|2017-03-07 05:00,7,5.46,5.47,5.44,5.45,298
20171201|2017-03-07 05:30,7,5.44,5.48,5.44,5.48,127
20171201|2017-03-07 06:00,7,5.48,5.5,5.48,5.49,595
20171201|2017-03-07 06:30,7,5.48,5.5,5.47,5.49,432
20171201|2017-03-07 07:00,7,5.5,5.52,5.48,5.5,434
20171201|2017-03-07 07:30,7,5.5,5.52,5.49,5.51,294
20171201|2017-03-07 08:00,7,5.51,5.52,5.5,5.52,152
20171201|2017-03-07 08:30,7,5.52,5.53,5.51,5.52,210
20171201|2017-03-07 09:00,7,5.51,5.51,5.45,5.46,431
20171201|2017-03-07 09:30,7,5.47,5.48,5.42,5.45,679
20171201|2017-03-07 10:00,7,5.46,5.47,5.36,5.4,1305
20171201|2017-03-07 10:30,7,5.4,5.41,5.36,5.37,677
20171201|2017-03-08 01:00,8,5.37,5.37,5.29,5.32,475
20171201|2017-03-08 01:30,8,5.32,5.36,5.31,5.33,436
20171201|2017-03-08 02:00,8,5.32,5.33,5.28,5.31,1072
20171201|2017-03-08 02:30,8,5.31,5.32,5.29,5.29,390
20171201|2017-03-08 03:00,8,5.29,5.3,5.25,5.28,838
20171201|2017-03-08 03:30,8,5.29,5.29,5.25,5.27,1168
20171201|2017-03-08 04:00,8,5.27,5.33,5.27,5.33,484
20171201|2017-03-08 04:30,8,5.33,5.36,5.3,5.3,650
20171201|2017-03-08 05:00,8,5.3,5.31,5.29,5.31,79
20171201|2017-03-08 05:30,8,5.31,5.32,5.27,5.29,246
20171201|2017-03-08 06:00,8,5.28,5.3,5.26,5.26,444
20171201|2017-03-08 06:30,8,5.26,5.28,5.26,5.28,22
20171201|2017-03-08 07:00,8,5.28,5.28,5.25,5.27,222
20171201|2017-03-08 07:30,8,5.27,5.29,5.27,5.29,406
20171201|2017-03-08 08:00,8,5.29,5.32,5.29,5.31,140
20171201|2017-03-08 08:30,8,5.31,5.34,5.29,5.34,152
20171201|2017-03-08 09:00,8,5.33,5.34,5.31,5.31,323
20171201|2017-03-08 09:30,8,5.32,5.33,5.29,5.32,453
20171201|2017-03-08 10:00,8,5.31,5.32,5.28,5.29,412
20171201|2017-03-08 10:30,8,5.29,5.29,5.21,5.22,2496
20171201|2017-03-09 01:00,9,5.2,5.22,5.13,5.16,1149
20171201|2017-03-09 01:30,9,5.15,5.17,5.13,5.16,453
20171201|2017-03-09 02:00,9,5.16,5.22,5.16,5.22,295
20171201|2017-03-09 02:30,9,5.21,5.21,5.17,5.17,188
20171201|2017-03-09 03:00,9,5.18,5.19,5.16,5.16,880
20171201|2017-03-09 03:30,9,5.17,5.18,5.11,5.12,614
20171201|2017-03-09 04:00,9,5.12,5.21,5.11,5.16,1376
20171201|2017-03-09 04:30,9,5.16,5.18,5.08,5.08,1172
20171201|2017-03-09 05:00,9,5.08,5.19,5.08,5.18,350
20171201|2017-03-09 05:30,9,5.17,5.2,5.15,5.19,230
20171201|2017-03-09 06:00,9,5.18,5.18,5.16,5.17,59
20171201|2017-03-09 06:30,9,5.17,5.19,5.16,5.17,172
20171201|2017-03-09 07:00,9,5.17,5.18,5.16,5.16,138
20171201|2017-03-09 07:30,9,5.16,5.22,5.15,5.22,319
20171201|2017-03-09 08:00,9,5.23,5.24,5.2,5.2,218
20171201|2017-03-09 08:30,9,5.21,5.21,5.14,5.14,378
20171201|2017-03-09 09:00,9,5.15,5.15,5.13,5.14,128
20171201|2017-03-09 09:30,9,5.13,5.15,5.13,5.13,531
20171201|2017-03-09 10:00,9,5.13,5.16,5.13,5.13,246
20171201|2017-03-09 10:30,9,5.13,5.15,5.12,5.13,787
20171201|2017-03-10 01:00,10,5.1,5.18,5.08,5.12,173
20171201|2017-03-10 01:30,10,5.12,5.13,5.1,5.11,370
20171201|2017-03-10 02:00,10,5.12,5.12,5.09,5.09,329
20171201|2017-03-10 02:30,10,5.09,5.14,5.09,5.09,610
20171201|2017-03-10 03:00,10,5.09,5.11,5.09,5.1,254
20171201|2017-03-10 03:30,10,5.1,5.1,5.06,5.09,1109
20171201|2017-03-10 04:00,10,5.1,5.12,5.09,5.12,205
20171201|2017-03-10 04:30,10,5.12,5.13,5.1,5.1,72
20171201|2017-03-10 05:00,10,5.1,5.14,5.1,5.13,535
20171201|2017-03-10 05:30,10,5.13,5.14,5.12,5.13,170
20171201|2017-03-10 06:00,10,5.13,5.15,5.13,5.13,127
20171201|2017-03-10 06:30,10,5.14,5.18,5.14,5.17,343
20171201|2017-03-10 07:00,10,5.17,5.18,5.14,5.15,366
20171201|2017-03-10 07:30,10,5.15,5.16,5.14,5.16,153
20171201|2017-03-10 08:00,10,5.15,5.16,5.1,5.11,548
20171201|2017-03-10 08:30,10,5.11,5.11,5.09,5.1,382
20171201|2017-03-10 09:00,10,5.1,5.1,5.08,5.08,299
20171201|2017-03-10 09:30,10,5.09,5.1,5.09,5.1,128
20171201|2017-03-10 10:00,10,5.1,5.17,5.1,5.17,720
20171201|2017-03-10 10:30,10,5.16,5.18,5.15,5.16,359
20171201|2017-03-13 02:00,13,5.16,5.17,5.14,5.17,92
20171201|2017-03-13 02:30,13,5.17,5.19,5.14,5.14,239
20171201|2017-03-13 03:00,13,5.13,5.14,5.11,5.12,299
20171201|2017-03-13 03:30,13,5.12,5.13,5.11,5.12,363
20171201|2017-03-13 04:00,13,5.11,5.11,5.09,5.11,1041
20171201|2017-03-13 04:30,13,5.11,5.13,5.11,5.12,725
20171201|2017-03-13 05:00,13,5.13,5.17,5.13,5.13,771
20171201|2017-03-13 05:30,13,5.12,5.14,5.11,5.12,187
20171201|2017-03-13 06:00,13,5.12,5.15,5.12,5.14,273
20171201|2017-03-13 06:30,13,5.14,5.15,5.13,5.13,41
20171201|2017-03-13 07:00,13,5.14,5.16,5.14,5.15,147
20171201|2017-03-13 07:30,13,5.15,5.15,5.13,5.14,68
20171201|2017-03-13 08:00,13,5.14,5.15,5.14,5.15,83
20171201|2017-03-13 08:30,13,5.15,5.17,5.15,5.15,122
20171201|2017-03-13 09:00,13,5.15,5.15,5.1,5.12,705
20171201|2017-03-13 09:30,13,5.12,5.15,5.12,5.12,248
20171201|2017-03-13 10:00,13,5.13,5.17,5.13,5.15,288
20171201|2017-03-13 10:30,13,5.15,5.16,5.12,5.13,129
20171201|2017-03-13 11:00,13,5.12,5.12,5.11,5.12,409
20171201|2017-03-13 11:30,13,5.11,5.17,5.11,5.16,1148
20171201|2017-03-14 02:00,14,5.18,5.21,5.17,5.2,620
20171201|2017-03-14 02:30,14,5.21,5.22,5.19,5.19,332
20171201|2017-03-14 03:00,14,5.19,5.2,5.17,5.18,517
20171201|2017-03-14 03:30,14,5.18,5.21,5.18,5.2,191
20171201|2017-03-14 04:00,14,5.2,5.2,5.18,5.2,535
20171201|2017-03-14 04:30,14,5.19,5.23,5.19,5.21,971
20171201|2017-03-14 05:00,14,5.21,5.21,5.18,5.19,696
20171201|2017-03-14 05:30,14,5.19,5.21,5.18,5.19,332
20171201|2017-03-14 06:00,14,5.19,5.2,5.19,5.19,81
20171201|2017-03-14 06:30,14,5.18,5.18,5.16,5.18,376
20171201|2017-03-14 07:00,14,5.18,5.18,5.16,5.16,92
20171201|2017-03-14 07:30,14,5.17,5.18,5.16,5.17,220
20171201|2017-03-14 08:00,14,5.17,5.19,5.17,5.17,116
20171201|2017-03-14 08:30,14,5.16,5.16,5.1,5.12,1157
20171201|2017-03-14 09:00,14,5.12,5.13,5.12,5.13,71
20171201|2017-03-14 09:30,14,5.12,5.13,5.09,5.11,627
20171201|2017-03-14 10:00,14,5.12,5.15,5.09,5.15,926
20171201|2017-03-14 10:30,14,5.14,5.16,5.14,5.14,467
20171201|2017-03-14 11:00,14,5.14,5.15,5.14,5.15,40
20171201|2017-03-14 11:30,14,5.14,5.15,5.1,5.11,834
20171201|2017-03-15 02:00,15,5.15,5.15,5.1,5.15,297
20171201|2017-03-15 02:30,15,5.16,5.17,5.14,5.15,155
20171201|2017-03-15 03:00,15,5.15,5.16,5.11,5.11,362
20171201|2017-03-15 03:30,15,5.11,5.16,5.09,5.15,270
20171201|2017-03-15 04:00,15,5.14,5.17,5.13,5.17,347
20171201|2017-03-15 04:30,15,5.17,5.18,5.16,5.16,356
20171201|2017-03-15 05:00,15,5.16,5.16,5.15,5.15,63
20171201|2017-03-15 05:30,15,5.17,5.17,5.15,5.16,78
20171201|2017-03-15 06:00,15,5.16,5.19,5.16,5.18,434
20171201|2017-03-15 06:30,15,5.19,5.2,5.18,5.19,514
20171201|2017-03-15 07:00,15,5.19,5.2,5.18,5.2,63
20171201|2017-03-15 07:30,15,5.21,5.22,5.19,5.21,509
20171201|2017-03-15 08:00,15,5.2,5.21,5.19,5.19,244
20171201|2017-03-15 08:30,15,5.2,5.21,5.16,5.18,317
20171201|2017-03-15 09:00,15,5.18,5.2,5.16,5.19,178
20171201|2017-03-15 09:30,15,5.18,5.22,5.18,5.21,373
20171201|2017-03-15 10:00,15,5.21,5.22,5.18,5.2,290
20171201|2017-03-15 10:30,15,5.19,5.2,5.16,5.19,207
20171201|2017-03-15 11:00,15,5.19,5.24,5.19,5.24,641
20171201|2017-03-15 11:30,15,5.24,5.25,5.18,5.2,1415
20171201|2017-03-16 02:00,16,5.2,5.25,5.14,5.15,1097
20171201|2017-03-16 02:30,16,5.17,5.17,5.14,5.14,493
20171201|2017-03-16 03:00,16,5.16,5.16,5.09,5.12,1087
20171201|2017-03-16 03:30,16,5.13,5.14,5.12,5.12,362
20171201|2017-03-16 04:00,16,5.12,5.14,5.12,5.13,204
20171201|2017-03-16 04:30,16,5.13,5.14,5.12,5.13,248
20171201|2017-03-16 05:00,16,5.14,5.14,5.1,5.13,1196
20171201|2017-03-16 05:30,16,5.13,5.14,5.1,5.14,405
20171201|2017-03-16 06:00,16,5.13,5.15,5.11,5.11,104
20171201|2017-03-16 06:30,16,5.13,5.14,5.12,5.13,210
20171201|2017-03-16 07:00,16,5.13,5.15,5.13,5.15,230
20171201|2017-03-16 07:30,16,5.15,5.15,5.13,5.13,107
20171201|2017-03-16 08:00,16,5.13,5.14,5.12,5.14,406
20171201|2017-03-16 08:30,16,5.14,5.16,5.14,5.16,370
20171201|2017-03-16 09:00,16,5.15,5.19,5.14,5.17,730
20171201|2017-03-16 09:30,16,5.17,5.21,5.17,5.18,753
20171201|2017-03-16 10:00,16,5.18,5.19,5.18,5.19,82
20171201|2017-03-16 10:30,16,5.19,5.22,5.17,5.22,890
20171201|2017-03-16 11:00,16,5.21,5.22,5.16,5.18,469
20171201|2017-03-16 11:30,16,5.18,5.18,5.14,5.14,439
20171201|2017-03-17 02:00,17,5.14,5.14,5.12,5.13,318
20171201|2017-03-17 02:30,17,5.14,5.15,5.12,5.15,214
20171201|2017-03-17 03:00,17,5.14,5.15,5.13,5.14,132
20171201|2017-03-17 03:30,17,5.15,5.15,5.1,5.13,939
20171201|2017-03-17 04:00,17,5.14,5.15,5.13,5.14,160
20171201|2017-03-17 04:30,17,5.13,5.14,5.11,5.11,129
20171201|2017-03-17 05:00,17,5.14,5.19,5.14,5.17,725
20171201|2017-03-17 05:30,17,5.18,5.18,5.16,5.17,68
20171201|2017-03-17 06:00,17,5.17,5.17,5.17,5.17,151
20171201|2017-03-17 06:30,17,5.17,5.19,5.17,5.19,109
20171201|2017-03-17 07:00,17,5.18,5.18,5.18,5.18,21
20171201|2017-03-17 07:30,17,5.19,5.2,5.19,5.19,82
20171201|2017-03-17 08:00,17,5.19,5.19,5.16,5.16,234
20171201|2017-03-17 08:30,17,5.16,5.17,5.16,5.17,187
20171201|2017-03-17 09:00,17,5.16,5.16,5.15,5.15,111
20171201|2017-03-17 09:30,17,5.15,5.15,5.11,5.14,491
20171201|2017-03-17 10:00,17,5.14,5.14,5.11,5.12,244
20171201|2017-03-17 10:30,17,5.12,5.13,5.11,5.13,185
20171201|2017-03-17 11:00,17,5.13,5.13,5.12,5.12,106
20171201|2017-03-17 11:30,17,5.12,5.15,5.12,5.14,427
20171201|2017-03-20 02:00,20,5.16,5.16,5.12,5.13,128
20171201|2017-03-20 02:30,20,5.12,5.13,5.1,5.11,292
20171201|2017-03-20 03:00,20,5.1,5.12,5.09,5.11,490
20171201|2017-03-20 03:30,20,5.12,5.13,5.11,5.12,164
20171201|2017-03-20 04:00,20,5.11,5.13,5.11,5.11,464
20171201|2017-03-20 04:30,20,5.11,5.12,5.08,5.09,765
20171201|2017-03-20 05:00,20,5.09,5.09,5.06,5.09,1049
20171201|2017-03-20 05:30,20,5.09,5.09,4.96,5.02,2195
20171201|2017-03-20 06:00,20,5.01,5.07,5.01,5.05,676
20171201|2017-03-20 06:30,20,5.07,5.07,5.05,5.07,402
20171201|2017-03-20 07:00,20,5.07,5.08,5.06,5.06,214
20171201|2017-03-20 07:30,20,5.07,5.07,5.03,5.04,172
20171201|2017-03-20 08:00,20,5.05,5.06,5.04,5.06,265
20171201|2017-03-20 08:30,20,5.07,5.09,5.06,5.08,541
20171201|2017-03-20 09:00,20,5.08,5.09,5.07,5.08,351
20171201|2017-03-20 09:30,20,5.08,5.1,5.06,5.07,659
20171201|2017-03-20 10:00,20,5.07,5.07,5.03,5.03,344
20171201|2017-03-20 10:30,20,5.02,5.03,5.01,5.03,108
20171201|2017-03-20 11:00,20,5.02,5.03,4.99,5.01,965
20171201|2017-03-20 11:30,20,5.01,5.03,4.98,4.98,579
20171201|2017-03-21 02:00,21,5,5,4.96,4.97,229
20171201|2017-03-21 02:30,21,4.97,4.98,4.96,4.98,283
20171201|2017-03-21 03:00,21,4.98,5,4.97,5,723
20171201|2017-03-21 03:30,21,5,5,4.98,4.98,348
20171201|2017-03-21 04:00,21,4.99,4.99,4.97,4.98,654
20171201|2017-03-21 04:30,21,4.97,4.97,4.94,4.95,860
20171201|2017-03-21 05:00,21,4.96,5,4.94,5,647
20171201|2017-03-21 05:30,21,4.99,5,4.95,4.95,368
20171201|2017-03-21 06:00,21,4.96,4.97,4.93,4.96,372
20171201|2017-03-21 06:30,21,4.96,4.96,4.95,4.96,83
20171201|2017-03-21 07:00,21,4.96,4.96,4.95,4.95,172
20171201|2017-03-21 07:30,21,4.95,4.96,4.94,4.95,272
20171201|2017-03-21 08:00,21,4.96,4.96,4.94,4.96,1049
20171201|2017-03-21 08:30,21,4.96,4.98,4.94,4.95,283
20171201|2017-03-21 09:00,21,4.96,4.97,4.94,4.94,307
20171201|2017-03-21 09:30,21,4.95,4.97,4.94,4.95,560
20171201|2017-03-21 10:00,21,4.96,4.98,4.95,4.97,644
20171201|2017-03-21 10:30,21,4.96,4.97,4.95,4.96,271
20171201|2017-03-21 11:00,21,4.95,4.96,4.94,4.94,220
20171201|2017-03-21 11:30,21,4.94,4.95,4.93,4.94,546
20171201|2017-03-22 02:00,22,4.94,4.94,4.92,4.93,298
20171201|2017-03-22 02:30,22,4.92,4.93,4.87,4.88,1526
20171201|2017-03-22 03:00,22,4.88,4.9,4.85,4.88,1257
20171201|2017-03-22 03:30,22,4.87,4.88,4.85,4.88,657
20171201|2017-03-22 04:00,22,4.88,4.9,4.86,4.87,333
20171201|2017-03-22 04:30,22,4.86,4.88,4.86,4.87,610
20171201|2017-03-22 05:00,22,4.88,4.9,4.88,4.89,460
20171201|2017-03-22 05:30,22,4.89,4.9,4.87,4.89,229
20171201|2017-03-22 06:00,22,4.88,4.88,4.86,4.87,410
20171201|2017-03-22 06:30,22,4.86,4.87,4.85,4.86,717
20171201|2017-03-22 07:00,22,4.85,4.86,4.85,4.85,58
20171201|2017-03-22 07:30,22,4.86,4.89,4.85,4.88,277
20171201|2017-03-22 08:00,22,4.87,4.91,4.87,4.88,220
20171201|2017-03-22 08:30,22,4.89,4.92,4.89,4.91,578
20171201|2017-03-22 09:00,22,4.91,4.92,4.89,4.89,366
20171201|2017-03-22 09:30,22,4.89,4.96,4.88,4.92,932
20171201|2017-03-22 10:00,22,4.93,5,4.9,4.97,1413
20171201|2017-03-22 10:30,22,4.98,5.01,4.96,5,461
20171201|2017-03-22 11:00,22,5,5.02,5,5.01,1071
20171201|2017-03-22 11:30,22,5.02,5.02,4.95,4.96,763
20171201|2017-03-23 02:00,23,4.97,4.97,4.95,4.96,69
20171201|2017-03-23 02:30,23,4.97,5,4.94,4.99,385
20171201|2017-03-23 03:00,23,4.99,5,4.96,5,920
20171201|2017-03-23 03:30,23,5,5.01,5,5,490
20171201|2017-03-23 04:00,23,4.99,5.02,4.99,5.02,350
20171201|2017-03-23 04:30,23,5,5.04,5,5.02,267
20171201|2017-03-23 05:00,23,5.01,5.04,5,5.02,358
20171201|2017-03-23 05:30,23,5.03,5.04,4.97,4.98,629
20171201|2017-03-23 06:00,23,4.98,4.99,4.97,4.99,147
20171201|2017-03-23 06:30,23,4.99,5,4.98,5,92
20171201|2017-03-23 07:00,23,5,5,4.99,4.99,75
20171201|2017-03-23 07:30,23,5,5,4.97,4.98,251
20171201|2017-03-23 08:00,23,4.97,4.98,4.96,4.97,265
20171201|2017-03-23 08:30,23,4.96,4.98,4.96,4.97,308
20171201|2017-03-23 09:00,23,4.96,4.99,4.96,4.97,286
20171201|2017-03-23 09:30,23,4.96,5,4.95,5,849
20171201|2017-03-23 10:00,23,5.01,5.05,5,5.02,212
20171201|2017-03-23 10:30,23,5.02,5.04,5.02,5.04,191
20171201|2017-03-23 11:00,23,5.04,5.04,4.98,4.99,313
20171201|2017-03-23 11:30,23,5,5.04,4.96,4.96,1210
20171201|2017-03-24 02:00,24,5.03,5.03,4.95,4.96,239
20171201|2017-03-24 02:30,24,4.96,4.98,4.92,4.94,312
20171201|2017-03-24 03:00,24,4.94,4.94,4.91,4.92,731
20171201|2017-03-24 03:30,24,4.92,4.92,4.9,4.91,628
20171201|2017-03-24 04:00,24,4.91,4.93,4.91,4.91,595
20171201|2017-03-24 04:30,24,4.92,4.95,4.92,4.92,419
20171201|2017-03-24 05:00,24,4.92,4.92,4.9,4.92,480
20171201|2017-03-24 05:30,24,4.92,4.92,4.89,4.92,750
20171201|2017-03-24 06:00,24,4.92,4.92,4.91,4.91,78
20171201|2017-03-24 06:30,24,4.92,4.94,4.9,4.9,473
20171201|2017-03-24 07:00,24,4.89,4.92,4.89,4.92,91
20171201|2017-03-24 07:30,24,4.92,4.93,4.9,4.92,126
20171201|2017-03-24 08:00,24,4.93,4.93,4.9,4.9,141
20171201|2017-03-24 08:30,24,4.91,4.91,4.9,4.91,122
20171201|2017-03-24 09:00,24,4.9,4.91,4.87,4.88,659
20171201|2017-03-24 09:30,24,4.89,4.89,4.8,4.8,1218
20171201|2017-03-24 10:00,24,4.81,4.86,4.76,4.8,1660
20171201|2017-03-24 10:30,24,4.81,4.86,4.81,4.85,441
20171201|2017-03-24 11:00,24,4.85,4.85,4.71,4.72,1516
20171201|2017-03-24 11:30,24,4.72,4.77,4.72,4.77,1075
20171201|2017-03-27 01:00,27,4.77,4.77,4.7,4.71,316
20171201|2017-03-27 01:30,27,4.71,4.79,4.71,4.79,253
20171201|2017-03-27 02:00,27,4.79,4.8,4.73,4.73,358
20171201|2017-03-27 02:30,27,4.74,4.74,4.7,4.73,598
20171201|2017-03-27 03:00,27,4.72,4.73,4.63,4.66,1626
20171201|2017-03-27 03:30,27,4.66,4.66,4.62,4.65,1634
20171201|2017-03-27 04:00,27,4.65,4.71,4.65,4.7,610
20171201|2017-03-27 04:30,27,4.7,4.71,4.69,4.7,449
20171201|2017-03-27 05:00,27,4.71,4.72,4.69,4.69,265
20171201|2017-03-27 05:30,27,4.7,4.7,4.66,4.7,479
20171201|2017-03-27 06:00,27,4.69,4.69,4.67,4.67,69
20171201|2017-03-27 06:30,27,4.67,4.67,4.63,4.63,635
20171201|2017-03-27 07:00,27,4.64,4.67,4.63,4.67,367
20171201|2017-03-27 07:30,27,4.65,4.67,4.64,4.65,151
20171201|2017-03-27 08:00,27,4.65,4.66,4.62,4.62,543
20171201|2017-03-27 08:30,27,4.62,4.63,4.58,4.61,2209
20171201|2017-03-27 09:00,27,4.61,4.64,4.61,4.64,316
20171201|2017-03-27 09:30,27,4.63,4.64,4.6,4.63,173
20171201|2017-03-27 10:00,27,4.61,4.63,4.58,4.6,575
20171201|2017-03-27 10:30,27,4.61,4.65,4.6,4.62,1216
20171201|2017-03-28 01:00,28,4.62,4.66,4.62,4.66,226
20171201|2017-03-28 01:30,28,4.66,4.75,4.66,4.67,734
20171201|2017-03-28 02:00,28,4.66,4.72,4.65,4.72,593
20171201|2017-03-28 02:30,28,4.73,4.73,4.69,4.7,431
20171201|2017-03-28 03:00,28,4.72,4.72,4.68,4.68,204
20171201|2017-03-28 03:30,28,4.68,4.7,4.68,4.69,154
20171201|2017-03-28 04:00,28,4.68,4.68,4.65,4.67,665
20171201|2017-03-28 04:30,28,4.67,4.67,4.65,4.67,384
20171201|2017-03-28 05:00,28,4.67,4.67,4.65,4.65,85
20171201|2017-03-28 05:30,28,4.65,4.66,4.64,4.64,103
20171201|2017-03-28 06:00,28,4.66,4.66,4.64,4.66,83
20171201|2017-03-28 06:30,28,4.66,4.7,4.66,4.7,382
20171201|2017-03-28 07:00,28,4.68,4.7,4.68,4.69,292
20171201|2017-03-28 07:30,28,4.69,4.73,4.69,4.72,976
20171201|2017-03-28 08:00,28,4.71,4.74,4.69,4.69,617
20171201|2017-03-28 08:30,28,4.69,4.72,4.69,4.7,216
20171201|2017-03-28 09:00,28,4.7,4.71,4.68,4.68,95
20171201|2017-03-28 09:30,28,4.7,4.72,4.68,4.72,201
20171201|2017-03-28 10:00,28,4.73,4.78,4.73,4.78,1453
20171201|2017-03-28 10:30,28,4.78,4.82,4.72,4.73,1380
20171201|2017-03-29 01:00,29,4.74,4.74,4.71,4.73,142
20171201|2017-03-29 01:30,29,4.73,4.77,4.71,4.72,654
20171201|2017-03-29 02:00,29,4.71,4.72,4.7,4.7,382
20171201|2017-03-29 02:30,29,4.7,4.74,4.7,4.7,707
20171201|2017-03-29 03:00,29,4.7,4.71,4.66,4.67,869
20171201|2017-03-29 03:30,29,4.67,4.71,4.66,4.66,691
20171201|2017-03-29 04:00,29,4.69,4.8,4.69,4.78,2257
20171201|2017-03-29 04:30,29,4.77,4.78,4.74,4.74,669
20171201|2017-03-29 05:00,29,4.75,4.77,4.74,4.77,94
20171201|2017-03-29 05:30,29,4.77,4.78,4.75,4.75,155
20171201|2017-03-29 06:00,29,4.75,4.75,4.74,4.75,69
20171201|2017-03-29 06:30,29,4.75,4.79,4.75,4.77,124
20171201|2017-03-29 07:00,29,4.79,4.79,4.78,4.79,144
20171201|2017-03-29 07:30,29,4.79,4.79,4.71,4.72,648
20171201|2017-03-29 08:00,29,4.71,4.74,4.7,4.73,615
20171201|2017-03-29 08:30,29,4.73,4.75,4.73,4.75,315
20171201|2017-03-29 09:00,29,4.75,4.75,4.72,4.73,435
20171201|2017-03-29 09:30,29,4.74,4.77,4.74,4.74,702
20171201|2017-03-29 10:00,29,4.75,4.8,4.74,4.8,1232
20171201|2017-03-29 10:30,29,4.8,4.84,4.75,4.75,1737
20171201|2017-03-30 01:00,30,4.81,4.81,4.75,4.79,239
20171201|2017-03-30 01:30,30,4.79,4.79,4.75,4.75,190
20171201|2017-03-30 02:00,30,4.75,4.75,4.73,4.73,367
20171201|2017-03-30 02:30,30,4.74,4.74,4.65,4.68,1085
20171201|2017-03-30 03:00,30,4.68,4.72,4.66,4.68,335
20171201|2017-03-30 03:30,30,4.69,4.69,4.66,4.68,194
20171201|2017-03-30 04:00,30,4.67,4.68,4.64,4.68,405
20171201|2017-03-30 04:30,30,4.68,4.71,4.67,4.67,333
20171201|2017-03-30 05:00,30,4.67,4.68,4.64,4.66,314
20171201|2017-03-30 05:30,30,4.65,4.65,4.65,4.65,16
20171201|2017-03-30 06:00,30,4.65,4.69,4.64,4.68,355
20171201|2017-03-30 06:30,30,4.68,4.72,4.68,4.72,250
20171201|2017-03-30 07:00,30,4.71,4.77,4.71,4.76,574
20171201|2017-03-30 07:30,30,4.76,4.81,4.75,4.78,263
20171201|2017-03-30 08:00,30,4.77,4.78,4.75,4.77,205
20171201|2017-03-30 08:30,30,4.77,4.78,4.76,4.77,334
20171201|2017-03-30 09:00,30,4.78,4.84,4.78,4.83,1056
20171201|2017-03-30 09:30,30,4.83,4.93,4.83,4.9,751
20171201|2017-03-30 10:00,30,4.9,4.93,4.86,4.92,1125
20171201|2017-03-30 10:30,30,4.92,4.98,4.91,4.92,1721
20171201|2017-03-31 01:00,31,4.91,4.92,4.86,4.86,49
20171201|2017-03-31 01:30,31,4.87,4.87,4.83,4.83,266
20171201|2017-03-31 02:00,31,4.84,4.9,4.84,4.85,648
20171201|2017-03-31 02:30,31,4.87,4.91,4.86,4.87,196
20171201|2017-03-31 03:00,31,4.88,4.92,4.87,4.89,652
20171201|2017-03-31 03:30,31,4.89,4.89,4.84,4.85,532
20171201|2017-03-31 04:00,31,4.91,4.94,4.89,4.94,315
20171201|2017-03-31 04:30,31,4.93,4.94,4.9,4.94,258
20171201|2017-03-31 05:00,31,4.92,4.92,4.9,4.9,168
20171201|2017-03-31 05:30,31,4.9,4.95,4.9,4.95,108
20171201|2017-03-31 06:00,31,4.93,4.95,4.91,4.95,162
20171201|2017-03-31 06:30,31,4.94,4.95,4.92,4.94,113
20171201|2017-03-31 07:00,31,4.93,4.94,4.9,4.92,323
20171201|2017-03-31 07:30,31,4.91,4.92,4.9,4.92,70
20171201|2017-03-31 08:00,31,4.9,4.91,4.88,4.89,355
20171201|2017-03-31 08:30,31,4.89,4.9,4.85,4.88,358
20171201|2017-03-31 09:00,31,4.88,4.91,4.88,4.89,238
20171201|2017-03-31 09:30,31,4.88,4.89,4.87,4.87,146
20171201|2017-03-31 10:00,31,4.86,4.86,4.7,4.7,1253
20171201|2017-03-31 10:30,31,4.7,4.7,4.67,4.69,1471
20171201|2017-04-03 01:00,3,4.75,4.76,4.73,4.75,55
20171201|2017-04-03 01:30,3,4.77,4.84,4.77,4.79,477
20171201|2017-04-03 02:00,3,4.78,4.78,4.72,4.73,820
20171201|2017-04-03 02:30,3,4.75,4.79,4.75,4.75,481
20171201|2017-04-03 03:00,3,4.76,4.79,4.76,4.76,231
20171201|2017-04-03 03:30,3,4.76,4.76,4.72,4.73,398
20171201|2017-04-03 04:00,3,4.75,4.77,4.74,4.74,371
20171201|2017-04-03 04:30,3,4.75,4.77,4.75,4.77,694
20171201|2017-04-03 05:00,3,4.77,4.91,4.77,4.84,1122
20171201|2017-04-03 05:30,3,4.84,4.89,4.83,4.84,630
20171201|2017-04-03 06:00,3,4.83,4.85,4.78,4.85,673
20171201|2017-04-03 06:30,3,4.86,4.86,4.81,4.83,294
20171201|2017-04-03 07:00,3,4.84,4.84,4.78,4.79,387
20171201|2017-04-03 07:30,3,4.79,4.8,4.76,4.76,162
20171201|2017-04-03 08:00,3,4.76,4.79,4.76,4.76,340
20171201|2017-04-03 08:30,3,4.76,4.78,4.75,4.76,328
20171201|2017-04-03 09:00,3,4.76,4.78,4.75,4.78,230
20171201|2017-04-03 09:30,3,4.78,4.8,4.77,4.77,282
20171201|2017-04-03 10:00,3,4.77,4.82,4.77,4.82,216
20171201|2017-04-03 10:30,3,4.82,4.89,4.81,4.85,1406
20171201|2017-04-04 01:00,4,4.85,4.86,4.84,4.85,55
20171201|2017-04-04 01:30,4,4.85,4.85,4.82,4.82,228
20171201|2017-04-04 02:00,4,4.83,4.84,4.79,4.81,843
20171201|2017-04-04 02:30,4,4.82,4.82,4.77,4.77,430
20171201|2017-04-04 03:00,4,4.78,4.8,4.76,4.79,448
20171201|2017-04-04 03:30,4,4.8,4.8,4.77,4.77,657
20171201|2017-04-04 04:00,4,4.78,4.8,4.77,4.78,411
20171201|2017-04-04 04:30,4,4.79,4.8,4.78,4.79,93
20171201|2017-04-04 05:00,4,4.79,4.81,4.79,4.8,97
20171201|2017-04-04 05:30,4,4.8,4.82,4.79,4.8,109
20171201|2017-04-04 06:00,4,4.8,4.82,4.8,4.81,293
20171201|2017-04-04 06:30,4,4.81,4.81,4.79,4.81,453
20171201|2017-04-04 07:00,4,4.82,4.83,4.82,4.83,143
20171201|2017-04-04 07:30,4,4.83,4.83,4.8,4.82,384
20171201|2017-04-04 08:00,4,4.82,4.84,4.8,4.83,472
20171201|2017-04-04 08:30,4,4.81,4.81,4.75,4.78,1106
20171201|2017-04-04 09:00,4,4.77,4.78,4.76,4.77,309
20171201|2017-04-04 09:30,4,4.77,4.77,4.72,4.74,973
20171201|2017-04-04 10:00,4,4.73,4.73,4.66,4.67,1248
20171201|2017-04-04 10:30,4,4.68,4.68,4.64,4.65,1384
20171201|2017-04-05 01:00,5,4.73,4.76,4.67,4.73,312
20171201|2017-04-05 01:30,5,4.72,4.73,4.68,4.69,370
20171201|2017-04-05 02:00,5,4.69,4.71,4.66,4.7,447
20171201|2017-04-05 02:30,5,4.71,4.75,4.71,4.71,526
20171201|2017-04-05 03:00,5,4.73,4.74,4.7,4.71,428
20171201|2017-04-05 03:30,5,4.71,4.73,4.71,4.73,602
20171201|2017-04-05 04:00,5,4.73,4.78,4.73,4.77,896
20171201|2017-04-05 04:30,5,4.77,4.81,4.77,4.8,1492
20171201|2017-04-05 05:00,5,4.81,4.81,4.77,4.8,285
20171201|2017-04-05 05:30,5,4.79,4.81,4.79,4.81,310
20171201|2017-04-05 06:00,5,4.81,4.82,4.8,4.81,197
20171201|2017-04-05 06:30,5,4.81,4.86,4.8,4.85,523
20171201|2017-04-05 07:00,5,4.86,4.89,4.85,4.86,772
20171201|2017-04-05 07:30,5,4.86,4.9,4.85,4.89,506
20171201|2017-04-05 08:00,5,4.88,4.91,4.86,4.89,479
20171201|2017-04-05 08:30,5,4.9,4.92,4.9,4.91,335
20171201|2017-04-05 09:00,5,4.91,4.93,4.9,4.93,541
20171201|2017-04-05 09:30,5,4.92,4.92,4.85,4.88,743
20171201|2017-04-05 10:00,5,4.88,4.91,4.84,4.85,802
20171201|2017-04-05 10:30,5,4.84,4.88,4.81,4.82,888
20171201|2017-04-06 01:00,6,4.82,4.84,4.81,4.82,95
20171201|2017-04-06 01:30,6,4.82,4.86,4.82,4.83,352
20171201|2017-04-06 02:00,6,4.83,4.87,4.83,4.84,318
20171201|2017-04-06 02:30,6,4.84,4.87,4.84,4.85,247
20171201|2017-04-06 03:00,6,4.86,4.9,4.85,4.87,345
20171201|2017-04-06 03:30,6,4.88,4.94,4.88,4.93,814
20171201|2017-04-06 04:00,6,4.93,4.94,4.89,4.9,1188
20171201|2017-04-06 04:30,6,4.9,4.92,4.9,4.9,254
20171201|2017-04-06 05:00,6,4.89,4.89,4.88,4.88,21
20171201|2017-04-06 05:30,6,4.89,4.91,4.89,4.91,63
20171201|2017-04-06 06:00,6,4.92,4.93,4.91,4.93,319
20171201|2017-04-06 06:30,6,4.92,4.97,4.92,4.97,667
20171201|2017-04-06 07:00,6,4.97,4.98,4.96,4.98,520
20171201|2017-04-06 07:30,6,4.98,5.05,4.96,5.03,2301
20171201|2017-04-06 08:00,6,5.03,5.04,5.02,5.04,589
20171201|2017-04-06 08:30,6,5.04,5.14,5.04,5.13,1319
20171201|2017-04-06 09:00,6,5.13,5.13,5.05,5.09,682
20171201|2017-04-06 09:30,6,5.1,5.12,5.08,5.09,407
20171201|2017-04-06 10:00,6,5.09,5.1,5.06,5.08,213
20171201|2017-04-06 10:30,6,5.08,5.09,5.05,5.09,1204
20171201|2017-04-07 01:00,7,5.1,5.1,5.1,5.1,50
20171201|2017-04-07 01:30,7,5.09,5.09,5.03,5.03,522
20171201|2017-04-07 02:00,7,5.04,5.1,5.04,5.06,473
20171201|2017-04-07 02:30,7,5.07,5.13,5.07,5.13,490
20171201|2017-04-07 03:00,7,5.13,5.19,5.13,5.13,1575
20171201|2017-04-07 03:30,7,5.13,5.13,5.07,5.1,646
20171201|2017-04-07 04:00,7,5.09,5.13,5.07,5.1,736
20171201|2017-04-07 04:30,7,5.1,5.11,5.09,5.11,183
20171201|2017-04-07 05:00,7,5.11,5.11,5.1,5.11,49
20171201|2017-04-07 05:30,7,5.1,5.1,5.05,5.06,493
20171201|2017-04-07 06:00,7,5.05,5.1,5.05,5.09,366
20171201|2017-04-07 06:30,7,5.09,5.1,5.06,5.07,451
20171201|2017-04-07 07:00,7,5.06,5.08,5.05,5.05,208
20171201|2017-04-07 07:30,7,5.04,5.06,5.04,5.05,177
20171201|2017-04-07 08:00,7,5.04,5.1,5.02,5.07,990
20171201|2017-04-07 08:30,7,5.07,5.07,5.04,5.06,117
20171201|2017-04-07 09:00,7,5.05,5.06,5.03,5.03,173
20171201|2017-04-07 09:30,7,5.03,5.03,5,5.02,178
20171201|2017-04-07 10:00,7,5.02,5.02,4.96,4.96,835
20171201|2017-04-07 10:30,7,4.96,4.96,4.87,4.91,1303
20171201|2017-04-10 01:00,10,4.93,4.95,4.9,4.95,40
20171201|2017-04-10 01:30,10,4.97,4.97,4.94,4.95,57
20171201|2017-04-10 02:00,10,4.93,4.93,4.82,4.85,728
20171201|2017-04-10 02:30,10,4.86,4.91,4.85,4.89,217
20171201|2017-04-10 03:00,10,4.91,4.91,4.86,4.89,314
20171201|2017-04-10 03:30,10,4.88,4.88,4.83,4.83,808
20171201|2017-04-10 04:00,10,4.85,4.87,4.85,4.87,308
20171201|2017-04-10 04:30,10,4.87,4.87,4.86,4.87,216
20171201|2017-04-10 05:00,10,4.88,4.88,4.86,4.87,107
20171201|2017-04-10 05:30,10,4.86,4.88,4.86,4.88,81
20171201|2017-04-10 06:00,10,4.88,4.93,4.88,4.92,939
20171201|2017-04-10 06:30,10,4.92,4.92,4.92,4.92,93
20171201|2017-04-10 07:00,10,4.93,4.95,4.93,4.94,434
20171201|2017-04-10 07:30,10,4.94,4.94,4.92,4.93,52
20171201|2017-04-10 08:00,10,4.94,4.94,4.91,4.94,296
20171201|2017-04-10 08:30,10,4.93,4.94,4.89,4.9,423
20171201|2017-04-10 09:00,10,4.9,4.9,4.84,4.86,618
20171201|2017-04-10 09:30,10,4.85,4.86,4.84,4.86,493
20171201|2017-04-10 10:00,10,4.86,4.87,4.82,4.83,632
20171201|2017-04-10 10:30,10,4.83,4.84,4.78,4.78,1339
20171201|2017-04-11 01:00,11,4.79,4.8,4.77,4.8,148
20171201|2017-04-11 01:30,11,4.79,4.79,4.77,4.78,158
20171201|2017-04-11 02:00,11,4.77,4.83,4.77,4.82,236
20171201|2017-04-11 02:30,11,4.82,4.85,4.82,4.84,185
20171201|2017-04-11 03:00,11,4.83,4.85,4.81,4.81,348
20171201|2017-04-11 03:30,11,4.81,4.81,4.76,4.78,1119
20171201|2017-04-11 04:00,11,4.79,4.82,4.78,4.81,549
20171201|2017-04-11 04:30,11,4.8,4.82,4.8,4.82,49
20171201|2017-04-11 05:00,11,4.83,4.87,4.82,4.85,708
20171201|2017-04-11 05:30,11,4.86,4.87,4.85,4.85,246
20171201|2017-04-11 06:00,11,4.87,4.9,4.87,4.87,507
20171201|2017-04-11 06:30,11,4.87,4.87,4.85,4.87,209
20171201|2017-04-11 07:00,11,4.87,4.88,4.85,4.86,88
20171201|2017-04-11 07:30,11,4.87,4.87,4.83,4.84,483
20171201|2017-04-11 08:00,11,4.84,4.85,4.83,4.84,183
20171201|2017-04-11 08:30,11,4.84,4.86,4.76,4.77,689
20171201|2017-04-11 09:00,11,4.78,4.83,4.77,4.78,387
20171201|2017-04-11 09:30,11,4.78,4.8,4.76,4.8,395
20171201|2017-04-11 10:00,11,4.79,4.85,4.77,4.85,673
20171201|2017-04-11 10:30,11,4.85,4.92,4.85,4.86,1746
20171201|2017-04-12 01:00,12,4.87,4.94,4.87,4.88,130
20171201|2017-04-12 01:30,12,4.88,4.92,4.88,4.92,152
20171201|2017-04-12 02:00,12,4.92,4.94,4.88,4.93,654
20171201|2017-04-12 02:30,12,4.92,4.92,4.89,4.9,557
20171201|2017-04-12 03:00,12,4.91,4.91,4.89,4.9,237
20171201|2017-04-12 03:30,12,4.89,4.91,4.88,4.89,679
20171201|2017-04-12 04:00,12,4.88,4.92,4.86,4.92,614
20171201|2017-04-12 04:30,12,4.92,4.92,4.88,4.88,443
20171201|2017-04-12 05:00,12,4.87,4.91,4.87,4.91,337
20171201|2017-04-12 05:30,12,4.91,4.93,4.89,4.91,89
20171201|2017-04-12 06:00,12,4.92,4.93,4.89,4.89,196
20171201|2017-04-12 06:30,12,4.89,4.9,4.88,4.9,48
20171201|2017-04-12 07:00,12,4.9,4.92,4.89,4.92,452
20171201|2017-04-12 07:30,12,4.92,4.96,4.92,4.93,1043
20171201|2017-04-12 08:00,12,4.93,4.95,4.9,4.95,93
20171201|2017-04-12 08:30,12,4.93,4.95,4.92,4.92,245
20171201|2017-04-12 09:00,12,4.92,4.95,4.9,4.93,434
20171201|2017-04-12 09:30,12,4.94,5,4.91,4.99,1574
20171201|2017-04-12 10:00,12,4.99,5.04,4.96,4.96,532
20171201|2017-04-12 10:30,12,4.96,4.97,4.92,4.92,1135
20171201|2017-04-13 01:00,13,4.93,4.95,4.92,4.93,226
20171201|2017-04-13 01:30,13,4.92,4.97,4.92,4.96,413
20171201|2017-04-13 02:00,13,4.96,4.99,4.96,4.97,281
20171201|2017-04-13 02:30,13,4.98,4.99,4.95,4.98,255
20171201|2017-04-13 03:00,13,4.98,4.98,4.94,4.95,125
20171201|2017-04-13 03:30,13,4.95,4.96,4.92,4.95,381
20171201|2017-04-13 04:00,13,4.95,4.98,4.95,4.98,341
20171201|2017-04-13 04:30,13,4.98,5.02,4.98,5.01,545
20171201|2017-04-13 05:00,13,5.02,5.03,5,5,226
20171201|2017-04-13 05:30,13,5.01,5.02,5,5,129
20171201|2017-04-13 06:00,13,5.01,5.03,5.01,5.02,272
20171201|2017-04-13 06:30,13,5.02,5.02,4.99,4.99,365
20171201|2017-04-13 07:00,13,5,5,4.95,4.98,511
20171201|2017-04-13 07:30,13,4.97,4.99,4.96,4.96,175
20171201|2017-04-13 08:00,13,4.97,4.99,4.95,4.96,158
20171201|2017-04-13 08:30,13,4.96,4.99,4.93,4.97,356
20171201|2017-04-13 09:00,13,4.96,4.97,4.94,4.97,205
20171201|2017-04-13 09:30,13,4.98,4.98,4.96,4.96,63
20171201|2017-04-13 10:00,13,4.96,4.99,4.96,4.99,58
20171201|2017-04-13 10:30,13,4.98,4.98,4.94,4.96,461
20171201|2017-04-18 01:00,18,4.93,4.95,4.9,4.95,186
20171201|2017-04-18 01:30,18,4.95,4.95,4.92,4.93,186
20171201|2017-04-18 02:00,18,4.93,4.95,4.92,4.94,411
20171201|2017-04-18 02:30,18,4.93,4.93,4.9,4.9,419
20171201|2017-04-18 03:00,18,4.9,4.91,4.88,4.9,543
20171201|2017-04-18 03:30,18,4.88,4.89,4.87,4.88,331
20171201|2017-04-18 04:00,18,4.87,4.89,4.87,4.88,174
20171201|2017-04-18 04:30,18,4.88,4.88,4.87,4.87,126
20171201|2017-04-18 05:00,18,4.87,4.88,4.84,4.88,354
20171201|2017-04-18 05:30,18,4.88,4.89,4.85,4.86,206
20171201|2017-04-18 06:00,18,4.87,4.89,4.85,4.87,75
20171201|2017-04-18 06:30,18,4.87,4.88,4.87,4.88,31
20171201|2017-04-18 07:00,18,4.88,4.88,4.86,4.86,261
20171201|2017-04-18 07:30,18,4.87,4.88,4.86,4.88,93
20171201|2017-04-18 08:00,18,4.88,4.88,4.87,4.88,142
20171201|2017-04-18 08:30,18,4.87,4.88,4.87,4.88,192
20171201|2017-04-18 09:00,18,4.88,4.89,4.86,4.86,351
20171201|2017-04-18 09:30,18,4.88,4.94,4.88,4.93,897
20171201|2017-04-18 10:00,18,4.94,4.95,4.91,4.92,356
20171201|2017-04-18 10:30,18,4.92,4.92,4.85,4.85,1050
20171201|2017-04-19 01:00,19,4.87,4.87,4.85,4.86,33
20171201|2017-04-19 01:30,19,4.88,4.89,4.86,4.86,120
20171201|2017-04-19 02:00,19,4.87,4.9,4.85,4.89,561
20171201|2017-04-19 02:30,19,4.87,4.88,4.86,4.87,198
20171201|2017-04-19 03:00,19,4.88,4.89,4.87,4.87,362
20171201|2017-04-19 03:30,19,4.87,4.89,4.86,4.87,725
20171201|2017-04-19 04:00,19,4.88,4.93,4.86,4.92,388
20171201|2017-04-19 04:30,19,4.92,4.92,4.91,4.91,68
20171201|2017-04-19 05:00,19,4.92,4.93,4.91,4.93,47
20171201|2017-04-19 05:30,19,4.93,4.95,4.92,4.94,369
20171201|2017-04-19 06:00,19,4.93,4.96,4.93,4.95,185
20171201|2017-04-19 06:30,19,4.94,4.95,4.92,4.93,105
20171201|2017-04-19 07:00,19,4.93,4.97,4.92,4.96,290
20171201|2017-04-19 07:30,19,4.97,4.98,4.93,4.93,1106
20171201|2017-04-19 08:00,19,4.93,4.94,4.9,4.91,296
20171201|2017-04-19 08:30,19,4.91,4.91,4.88,4.89,592
20171201|2017-04-19 09:00,19,4.9,4.91,4.89,4.9,36
20171201|2017-04-19 09:30,19,4.89,4.9,4.89,4.89,199
20171201|2017-04-19 10:00,19,4.88,4.89,4.85,4.85,932
20171201|2017-04-19 10:30,19,4.86,4.87,4.81,4.81,1572
20171201|2017-04-20 01:00,20,4.83,4.83,4.78,4.8,500
20171201|2017-04-20 01:30,20,4.8,4.81,4.78,4.79,530
20171201|2017-04-20 02:00,20,4.78,4.82,4.77,4.82,773
20171201|2017-04-20 02:30,20,4.82,4.82,4.75,4.78,1158
20171201|2017-04-20 03:00,20,4.78,4.78,4.77,4.77,286
20171201|2017-04-20 03:30,20,4.78,4.8,4.77,4.78,490
20171201|2017-04-20 04:00,20,4.79,4.81,4.78,4.79,262
20171201|2017-04-20 04:30,20,4.78,4.8,4.78,4.79,155
20171201|2017-04-20 05:00,20,4.79,4.8,4.78,4.8,60
20171201|2017-04-20 05:30,20,4.8,4.81,4.78,4.8,264
20171201|2017-04-20 06:00,20,4.8,4.8,4.79,4.79,73
20171201|2017-04-20 06:30,20,4.79,4.8,4.78,4.78,93
20171201|2017-04-20 07:00,20,4.78,4.78,4.76,4.77,545
20171201|2017-04-20 07:30,20,4.77,4.78,4.75,4.75,94
20171201|2017-04-20 08:00,20,4.76,4.77,4.75,4.76,253
20171201|2017-04-20 08:30,20,4.76,4.8,4.76,4.79,413
20171201|2017-04-20 09:00,20,4.78,4.79,4.77,4.79,313
20171201|2017-04-20 09:30,20,4.8,4.81,4.78,4.8,477
20171201|2017-04-20 10:00,20,4.8,4.8,4.76,4.76,294
20171201|2017-04-20 10:30,20,4.76,4.78,4.74,4.74,728
20171201|2017-04-21 01:00,21,4.76,4.77,4.75,4.76,58
20171201|2017-04-21 01:30,21,4.76,4.78,4.75,4.76,77
20171201|2017-04-21 02:00,21,4.76,4.77,4.75,4.75,336
20171201|2017-04-21 02:30,21,4.75,4.75,4.68,4.69,1640
20171201|2017-04-21 03:00,21,4.68,4.71,4.68,4.7,264
20171201|2017-04-21 03:30,21,4.7,4.73,4.7,4.73,630
20171201|2017-04-21 04:00,21,4.74,4.75,4.72,4.75,106
20171201|2017-04-21 04:30,21,4.74,4.75,4.71,4.73,342
20171201|2017-04-21 05:00,21,4.74,4.75,4.72,4.74,299
20171201|2017-04-21 05:30,21,4.74,4.75,4.74,4.75,78
20171201|2017-04-21 06:00,21,4.75,4.75,4.72,4.73,132
20171201|2017-04-21 06:30,21,4.74,4.74,4.73,4.73,21
20171201|2017-04-21 07:00,21,4.72,4.73,4.72,4.73,29
20171201|2017-04-21 07:30,21,4.74,4.75,4.73,4.74,611
20171201|2017-04-21 08:00,21,4.74,4.74,4.69,4.72,703
20171201|2017-04-21 08:30,21,4.71,4.71,4.67,4.67,1182
20171201|2017-04-21 09:00,21,4.66,4.68,4.63,4.65,1705
20171201|2017-04-21 09:30,21,4.66,4.66,4.63,4.63,733
20171201|2017-04-21 10:00,21,4.64,4.66,4.6,4.6,1289
20171201|2017-04-21 10:30,21,4.59,4.59,4.56,4.56,1418
20171201|2017-04-24 01:00,24,4.6,4.65,4.57,4.65,340
20171201|2017-04-24 01:30,24,4.65,4.65,4.61,4.64,341
20171201|2017-04-24 02:00,24,4.64,4.64,4.6,4.62,353
20171201|2017-04-24 02:30,24,4.62,4.65,4.61,4.64,299
20171201|2017-04-24 03:00,24,4.65,4.67,4.65,4.66,241
20171201|2017-04-24 03:30,24,4.67,4.69,4.65,4.68,1232
20171201|2017-04-24 04:00,24,4.69,4.74,4.67,4.68,1852
20171201|2017-04-24 04:30,24,4.68,4.71,4.67,4.67,460
20171201|2017-04-24 05:00,24,4.67,4.69,4.67,4.69,362
20171201|2017-04-24 05:30,24,4.69,4.7,4.68,4.7,200
20171201|2017-04-24 06:00,24,4.69,4.7,4.69,4.69,147
20171201|2017-04-24 06:30,24,4.68,4.68,4.66,4.66,131
20171201|2017-04-24 07:00,24,4.67,4.68,4.67,4.67,99
20171201|2017-04-24 07:30,24,4.67,4.68,4.64,4.64,349
20171201|2017-04-24 08:00,24,4.65,4.67,4.64,4.64,479
20171201|2017-04-24 08:30,24,4.64,4.66,4.63,4.64,475
20171201|2017-04-24 09:00,24,4.64,4.66,4.63,4.65,175
20171201|2017-04-24 09:30,24,4.65,4.65,4.63,4.64,266
20171201|2017-04-24 10:00,24,4.63,4.66,4.62,4.65,777
20171201|2017-04-24 10:30,24,4.65,4.68,4.63,4.63,1322
20171201|2017-04-25 01:00,25,4.66,4.66,4.62,4.64,102
20171201|2017-04-25 01:30,25,4.64,4.67,4.64,4.67,207
20171201|2017-04-25 02:00,25,4.66,4.66,4.62,4.64,183
20171201|2017-04-25 02:30,25,4.64,4.64,4.61,4.62,533
20171201|2017-04-25 03:00,25,4.62,4.63,4.59,4.61,454
20171201|2017-04-25 03:30,25,4.61,4.62,4.58,4.61,612
20171201|2017-04-25 04:00,25,4.61,4.65,4.61,4.65,181
20171201|2017-04-25 04:30,25,4.64,4.65,4.63,4.65,312
20171201|2017-04-25 05:00,25,4.65,4.66,4.64,4.65,136
20171201|2017-04-25 05:30,25,4.65,4.66,4.64,4.64,21
20171201|2017-04-25 06:00,25,4.65,4.65,4.64,4.65,128
20171201|2017-04-25 06:30,25,4.65,4.66,4.65,4.65,34
20171201|2017-04-25 07:00,25,4.66,4.66,4.64,4.64,314
20171201|2017-04-25 07:30,25,4.64,4.64,4.57,4.58,542
20171201|2017-04-25 08:00,25,4.59,4.6,4.56,4.58,405
20171201|2017-04-25 08:30,25,4.57,4.58,4.5,4.52,1238
20171201|2017-04-25 09:00,25,4.53,4.54,4.45,4.52,1662
20171201|2017-04-25 09:30,25,4.52,4.52,4.49,4.49,343
20171201|2017-04-25 10:00,25,4.5,4.51,4.47,4.49,902
20171201|2017-04-25 10:30,25,4.49,4.52,4.47,4.52,848
20171201|2017-04-26 01:00,26,4.54,4.54,4.5,4.5,47
20171201|2017-04-26 01:30,26,4.5,4.51,4.49,4.49,60
20171201|2017-04-26 02:00,26,4.49,4.5,4.47,4.49,318
20171201|2017-04-26 02:30,26,4.5,4.53,4.49,4.52,247
20171201|2017-04-26 03:00,26,4.53,4.53,4.48,4.49,579
20171201|2017-04-26 03:30,26,4.48,4.53,4.48,4.53,611
20171201|2017-04-26 04:00,26,4.54,4.57,4.51,4.56,696
20171201|2017-04-26 04:30,26,4.57,4.59,4.56,4.59,526
20171201|2017-04-26 05:00,26,4.58,4.58,4.57,4.58,59
20171201|2017-04-26 05:30,26,4.58,4.61,4.57,4.61,598
20171201|2017-04-26 06:00,26,4.61,4.61,4.57,4.58,378
20171201|2017-04-26 06:30,26,4.59,4.62,4.59,4.6,184
20171201|2017-04-26 07:00,26,4.6,4.65,4.6,4.64,776
20171201|2017-04-26 07:30,26,4.64,4.65,4.61,4.62,280
20171201|2017-04-26 08:00,26,4.61,4.62,4.57,4.6,904
20171201|2017-04-26 08:30,26,4.6,4.62,4.6,4.61,408
20171201|2017-04-26 09:00,26,4.6,4.61,4.58,4.58,404
20171201|2017-04-26 09:30,26,4.59,4.63,4.58,4.58,467
20171201|2017-04-26 10:00,26,4.59,4.62,4.58,4.61,1216
20171201|2017-04-26 10:30,26,4.61,4.62,4.59,4.59,754
20171201|2017-04-27 01:00,27,4.59,4.62,4.58,4.62,69
20171201|2017-04-27 01:30,27,4.63,4.64,4.58,4.59,208
20171201|2017-04-27 02:00,27,4.59,4.6,4.56,4.58,342
20171201|2017-04-27 02:30,27,4.57,4.59,4.56,4.59,548
20171201|2017-04-27 03:00,27,4.59,4.63,4.59,4.59,545
20171201|2017-04-27 03:30,27,4.59,4.64,4.59,4.62,509
20171201|2017-04-27 04:00,27,4.61,4.61,4.59,4.6,349
20171201|2017-04-27 04:30,27,4.6,4.61,4.6,4.61,243
20171201|2017-04-27 05:00,27,4.61,4.66,4.61,4.64,679
20171201|2017-04-27 05:30,27,4.65,4.67,4.65,4.65,183
20171201|2017-04-27 06:00,27,4.64,4.64,4.63,4.64,144
20171201|2017-04-27 06:30,27,4.64,4.65,4.61,4.62,271
20171201|2017-04-27 07:00,27,4.62,4.62,4.59,4.62,506
20171201|2017-04-27 07:30,27,4.62,4.63,4.6,4.62,260
20171201|2017-04-27 08:00,27,4.63,4.63,4.59,4.6,570
20171201|2017-04-27 08:30,27,4.6,4.6,4.57,4.57,226
20171201|2017-04-27 09:00,27,4.58,4.61,4.58,4.61,142
20171201|2017-04-27 09:30,27,4.61,4.61,4.59,4.61,317
20171201|2017-04-27 10:00,27,4.6,4.61,4.58,4.58,146
20171201|2017-04-27 10:30,27,4.58,4.59,4.52,4.52,1129
20171201|2017-04-28 01:00,28,4.55,4.6,4.55,4.59,41
20171201|2017-04-28 01:30,28,4.6,4.6,4.57,4.57,276
20171201|2017-04-28 02:00,28,4.57,4.57,4.55,4.55,216
20171201|2017-04-28 02:30,28,4.55,4.57,4.54,4.57,195
20171201|2017-04-28 03:00,28,4.58,4.58,4.54,4.54,261
20171201|2017-04-28 03:30,28,4.54,4.56,4.53,4.55,842
20171201|2017-04-28 04:00,28,4.56,4.57,4.55,4.57,381
20171201|2017-04-28 04:30,28,4.57,4.59,4.57,4.57,167
20171201|2017-04-28 05:00,28,4.56,4.56,4.55,4.56,401
20171201|2017-04-28 05:30,28,4.56,4.56,4.55,4.55,119
20171201|2017-04-28 06:00,28,4.55,4.58,4.55,4.58,1219
20171201|2017-04-28 06:30,28,4.58,4.58,4.56,4.56,39
20171201|2017-04-28 07:00,28,4.56,4.58,4.56,4.58,150
20171201|2017-04-28 07:30,28,4.57,4.58,4.56,4.57,240
20171201|2017-04-28 08:00,28,4.56,4.58,4.56,4.56,174
20171201|2017-04-28 08:30,28,4.56,4.56,4.54,4.55,130
20171201|2017-04-28 09:00,28,4.55,4.58,4.54,4.57,221
20171201|2017-04-28 09:30,28,4.56,4.56,4.54,4.55,174
20171201|2017-04-28 10:00,28,4.54,4.55,4.54,4.55,108
20171201|2017-04-28 10:30,28,4.55,4.59,4.55,4.58,409
20171201|2017-05-02 01:00,2,4.55,4.55,4.55,4.55,47
20171201|2017-05-02 01:30,2,4.54,4.56,4.52,4.54,348
20171201|2017-05-02 02:00,2,4.54,4.56,4.5,4.5,473
20171201|2017-05-02 02:30,2,4.5,4.52,4.5,4.52,241
20171201|2017-05-02 03:00,2,4.53,4.53,4.5,4.5,767
20171201|2017-05-02 03:30,2,4.5,4.52,4.49,4.52,687
20171201|2017-05-02 04:00,2,4.52,4.53,4.5,4.53,465
20171201|2017-05-02 04:30,2,4.54,4.55,4.52,4.52,311
20171201|2017-05-02 05:00,2,4.52,4.53,4.51,4.52,201
20171201|2017-05-02 05:30,2,4.53,4.53,4.52,4.53,50
20171201|2017-05-02 06:00,2,4.53,4.53,4.52,4.53,116
20171201|2017-05-02 06:30,2,4.53,4.55,4.53,4.55,62
20171201|2017-05-02 07:00,2,4.55,4.55,4.53,4.54,278
20171201|2017-05-02 07:30,2,4.54,4.54,4.52,4.52,254
20171201|2017-05-02 08:00,2,4.52,4.52,4.43,4.44,2490
20171201|2017-05-02 08:30,2,4.43,4.44,4.41,4.43,650
20171201|2017-05-02 09:00,2,4.43,4.44,4.38,4.39,1432
20171201|2017-05-02 09:30,2,4.39,4.4,4.37,4.38,692
20171201|2017-05-02 10:00,2,4.39,4.41,4.37,4.39,457
20171201|2017-05-02 10:30,2,4.39,4.46,4.39,4.42,1243
20171201|2017-05-03 01:00,3,4.42,4.45,4.38,4.39,117
20171201|2017-05-03 01:30,3,4.4,4.41,4.34,4.36,1395
20171201|2017-05-03 02:00,3,4.38,4.38,4.34,4.35,308
20171201|2017-05-03 02:30,3,4.36,4.38,4.35,4.38,212
20171201|2017-05-03 03:00,3,4.38,4.38,4.36,4.37,380
20171201|2017-05-03 03:30,3,4.37,4.39,4.36,4.39,290
20171201|2017-05-03 04:00,3,4.4,4.4,4.36,4.39,733
20171201|2017-05-03 04:30,3,4.39,4.39,4.37,4.38,401
20171201|2017-05-03 05:00,3,4.37,4.39,4.37,4.39,66
20171201|2017-05-03 05:30,3,4.37,4.39,4.35,4.36,297
20171201|2017-05-03 06:00,3,4.37,4.38,4.35,4.38,77
20171201|2017-05-03 06:30,3,4.36,4.38,4.36,4.36,87
20171201|2017-05-03 07:00,3,4.36,4.38,4.36,4.38,365
20171201|2017-05-03 07:30,3,4.38,4.48,4.38,4.47,1156
20171201|2017-05-03 08:00,3,4.47,4.48,4.43,4.43,500
20171201|2017-05-03 08:30,3,4.42,4.44,4.41,4.42,140
20171201|2017-05-03 09:00,3,4.42,4.44,4.4,4.43,113
20171201|2017-05-03 09:30,3,4.43,4.43,4.4,4.43,221
20171201|2017-05-03 10:00,3,4.41,4.46,4.41,4.43,661
20171201|2017-05-03 10:30,3,4.43,4.46,4.39,4.39,777
20171201|2017-05-04 01:00,4,4.44,4.44,4.38,4.39,100
20171201|2017-05-04 01:30,4,4.41,4.43,4.39,4.4,160
20171201|2017-05-04 02:00,4,4.39,4.39,4.3,4.34,1950
20171201|2017-05-04 02:30,4,4.34,4.36,4.34,4.36,169
20171201|2017-05-04 03:00,4,4.35,4.35,4.33,4.34,152
20171201|2017-05-04 03:30,4,4.36,4.36,4.33,4.34,439
20171201|2017-05-04 04:00,4,4.35,4.37,4.35,4.36,398
20171201|2017-05-04 04:30,4,4.36,4.36,4.34,4.35,299
20171201|2017-05-04 05:00,4,4.35,4.35,4.33,4.35,203
20171201|2017-05-04 05:30,4,4.34,4.35,4.32,4.32,820
20171201|2017-05-04 06:00,4,4.33,4.37,4.32,4.37,336
20171201|2017-05-04 06:30,4,4.38,4.4,4.38,4.39,386
20171201|2017-05-04 07:00,4,4.38,4.38,4.32,4.33,557
20171201|2017-05-04 07:30,4,4.35,4.4,4.35,4.39,912
20171201|2017-05-04 08:00,4,4.39,4.4,4.38,4.38,198
20171201|2017-05-04 08:30,4,4.38,4.39,4.38,4.38,333
20171201|2017-05-04 09:00,4,4.39,4.43,4.39,4.41,539
20171201|2017-05-04 09:30,4,4.41,4.43,4.4,4.41,367
20171201|2017-05-04 10:00,4,4.43,4.48,4.42,4.46,911
20171201|2017-05-04 10:30,4,4.46,4.59,4.46,4.5,2091
20171201|2017-05-05 01:00,5,4.52,4.52,4.46,4.49,148
20171201|2017-05-05 01:30,5,4.48,4.49,4.46,4.49,132
20171201|2017-05-05 02:00,5,4.49,4.49,4.46,4.46,158
20171201|2017-05-05 02:30,5,4.47,4.49,4.45,4.48,404
20171201|2017-05-05 03:00,5,4.48,4.5,4.47,4.48,713
20171201|2017-05-05 03:30,5,4.49,4.52,4.48,4.5,744
20171201|2017-05-05 04:00,5,4.52,4.54,4.5,4.53,258
20171201|2017-05-05 04:30,5,4.54,4.61,4.54,4.59,1149
20171201|2017-05-05 05:00,5,4.58,4.59,4.57,4.58,188
20171201|2017-05-05 05:30,5,4.59,4.59,4.58,4.58,28
20171201|2017-05-05 06:00,5,4.59,4.6,4.58,4.6,189
20171201|2017-05-05 06:30,5,4.61,4.62,4.6,4.6,433
20171201|2017-05-05 07:00,5,4.6,4.6,4.58,4.58,273
20171201|2017-05-05 07:30,5,4.58,4.6,4.57,4.59,371
20171201|2017-05-05 08:00,5,4.58,4.62,4.58,4.61,385
20171201|2017-05-05 08:30,5,4.62,4.63,4.58,4.58,457
20171201|2017-05-05 09:00,5,4.6,4.66,4.6,4.65,2230
20171201|2017-05-05 09:30,5,4.66,4.68,4.65,4.68,808
20171201|2017-05-05 10:00,5,4.68,4.7,4.62,4.62,1378
20171201|2017-05-05 10:30,5,4.64,4.64,4.57,4.58,842
20171201|2017-05-08 01:00,8,4.6,4.63,4.53,4.56,296
20171201|2017-05-08 01:30,8,4.55,4.59,4.55,4.59,106
20171201|2017-05-08 02:00,8,4.57,4.57,4.51,4.51,731
20171201|2017-05-08 02:30,8,4.5,4.51,4.48,4.51,153
20171201|2017-05-08 03:00,8,4.51,4.51,4.5,4.51,152
20171201|2017-05-08 03:30,8,4.51,4.51,4.48,4.48,1288
20171201|2017-05-08 04:00,8,4.47,4.47,4.45,4.46,371
20171201|2017-05-08 04:30,8,4.46,4.47,4.46,4.46,197
20171201|2017-05-08 05:00,8,4.47,4.47,4.46,4.47,98
20171201|2017-05-08 05:30,8,4.47,4.48,4.47,4.48,30
20171201|2017-05-08 06:00,8,4.48,4.5,4.48,4.49,113
20171201|2017-05-08 06:30,8,4.48,4.52,4.48,4.52,559
20171201|2017-05-08 07:00,8,4.51,4.52,4.47,4.48,399
20171201|2017-05-08 07:30,8,4.49,4.49,4.46,4.46,62
20171201|2017-05-08 08:00,8,4.47,4.48,4.47,4.47,258
20171201|2017-05-08 08:30,8,4.47,4.5,4.47,4.49,282
20171201|2017-05-08 09:00,8,4.49,4.54,4.49,4.51,424
20171201|2017-05-08 09:30,8,4.52,4.53,4.46,4.46,629
20171201|2017-05-08 10:00,8,4.46,4.47,4.43,4.43,799
20171201|2017-05-08 10:30,8,4.42,4.45,4.41,4.42,635
20171201|2017-05-09 01:00,9,4.44,4.44,4.39,4.4,211
20171201|2017-05-09 01:30,9,4.4,4.43,4.39,4.4,176
20171201|2017-05-09 02:00,9,4.41,4.44,4.4,4.44,277
20171201|2017-05-09 02:30,9,4.43,4.43,4.4,4.42,431
20171201|2017-05-09 03:00,9,4.42,4.44,4.41,4.41,199
20171201|2017-05-09 03:30,9,4.41,4.43,4.39,4.43,853
20171201|2017-05-09 04:00,9,4.41,4.42,4.4,4.41,257
20171201|2017-05-09 04:30,9,4.4,4.41,4.39,4.41,378
20171201|2017-05-09 05:00,9,4.41,4.41,4.4,4.41,30
20171201|2017-05-09 05:30,9,4.41,4.43,4.41,4.43,204
20171201|2017-05-09 06:00,9,4.43,4.44,4.43,4.43,248
20171201|2017-05-09 06:30,9,4.43,4.44,4.41,4.41,161
20171201|2017-05-09 07:00,9,4.41,4.44,4.41,4.42,253
20171201|2017-05-09 07:30,9,4.42,4.43,4.42,4.42,31
20171201|2017-05-09 08:00,9,4.42,4.43,4.42,4.43,147
20171201|2017-05-09 08:30,9,4.42,4.44,4.41,4.43,296
20171201|2017-05-09 09:00,9,4.44,4.44,4.43,4.43,75
20171201|2017-05-09 09:30,9,4.44,4.48,4.44,4.46,591
20171201|2017-05-09 10:00,9,4.47,4.55,4.47,4.55,1053
20171201|2017-05-09 10:30,9,4.53,4.58,4.5,4.51,1401
20171201|2017-05-10 01:00,10,4.53,4.54,4.53,4.53,32
20171201|2017-05-10 01:30,10,4.53,4.54,4.5,4.51,113
20171201|2017-05-10 02:00,10,4.51,4.55,4.51,4.55,335
20171201|2017-05-10 02:30,10,4.55,4.57,4.53,4.54,387
20171201|2017-05-10 03:00,10,4.54,4.54,4.52,4.53,91
20171201|2017-05-10 03:30,10,4.54,4.55,4.53,4.54,444
20171201|2017-05-10 04:00,10,4.52,4.52,4.5,4.51,288
20171201|2017-05-10 04:30,10,4.5,4.5,4.46,4.47,858
20171201|2017-05-10 05:00,10,4.47,4.47,4.46,4.47,233
20171201|2017-05-10 05:30,10,4.47,4.48,4.47,4.47,696
20171201|2017-05-10 06:00,10,4.48,4.49,4.48,4.49,57
20171201|2017-05-10 06:30,10,4.49,4.49,4.47,4.49,106
20171201|2017-05-10 07:00,10,4.49,4.5,4.48,4.5,141
20171201|2017-05-10 07:30,10,4.5,4.52,4.48,4.51,231
20171201|2017-05-10 08:00,10,4.52,4.52,4.5,4.5,279
20171201|2017-05-10 08:30,10,4.5,4.53,4.47,4.53,504
20171201|2017-05-10 09:00,10,4.53,4.53,4.49,4.5,276
20171201|2017-05-10 09:30,10,4.51,4.53,4.49,4.5,468
20171201|2017-05-10 10:00,10,4.51,4.51,4.45,4.46,570
20171201|2017-05-10 10:30,10,4.46,4.49,4.42,4.48,1435
20171201|2017-05-11 01:00,11,4.52,4.52,4.43,4.47,144
20171201|2017-05-11 01:30,11,4.49,4.52,4.48,4.48,281
20171201|2017-05-11 02:00,11,4.48,4.48,4.45,4.45,302
20171201|2017-05-11 02:30,11,4.45,4.47,4.45,4.46,128
20171201|2017-05-11 03:00,11,4.47,4.48,4.45,4.47,376
20171201|2017-05-11 03:30,11,4.47,4.47,4.41,4.41,968
20171201|2017-05-11 04:00,11,4.41,4.41,4.31,4.37,2482
20171201|2017-05-11 04:30,11,4.37,4.4,4.36,4.4,591
20171201|2017-05-11 05:00,11,4.4,4.42,4.39,4.39,473
20171201|2017-05-11 05:30,11,4.4,4.4,4.39,4.4,123
20171201|2017-05-11 06:00,11,4.4,4.4,4.39,4.39,34
20171201|2017-05-11 06:30,11,4.39,4.4,4.39,4.4,147
20171201|2017-05-11 07:00,11,4.39,4.39,4.37,4.39,306
20171201|2017-05-11 07:30,11,4.39,4.4,4.37,4.39,246
20171201|2017-05-11 08:00,11,4.39,4.4,4.38,4.39,193
20171201|2017-05-11 08:30,11,4.38,4.38,4.37,4.38,391
20171201|2017-05-11 09:00,11,4.38,4.38,4.37,4.37,267
20171201|2017-05-11 09:30,11,4.37,4.39,4.36,4.36,355
20171201|2017-05-11 10:00,11,4.36,4.4,4.36,4.38,604
20171201|2017-05-11 10:30,11,4.38,4.39,4.35,4.35,510
20171201|2017-05-11 11:00,11,4.35,4.35,4.35,4.35,6
20171201|2017-05-12 01:00,12,4.35,4.35,4.35,4.35,6
20171201|2017-05-12 01:30,12,4.36,4.37,4.35,4.35,51
20171201|2017-05-12 02:00,12,4.35,4.35,4.32,4.34,227
20171201|2017-05-12 02:30,12,4.34,4.36,4.31,4.36,732
20171201|2017-05-12 03:00,12,4.36,4.36,4.34,4.35,184
20171201|2017-05-12 03:30,12,4.34,4.35,4.33,4.35,299
20171201|2017-05-12 04:00,12,4.34,4.34,4.29,4.33,1422
20171201|2017-05-12 04:30,12,4.33,4.35,4.33,4.35,481
20171201|2017-05-12 05:00,12,4.35,4.36,4.35,4.36,148
20171201|2017-05-12 05:30,12,4.35,4.36,4.35,4.35,186
20171201|2017-05-12 06:00,12,4.36,4.37,4.36,4.37,182
20171201|2017-05-12 06:30,12,4.37,4.4,4.37,4.4,331
20171201|2017-05-12 07:00,12,4.4,4.44,4.4,4.43,607
20171201|2017-05-12 07:30,12,4.43,4.43,4.41,4.42,141
20171201|2017-05-12 08:00,12,4.41,4.42,4.38,4.42,330
20171201|2017-05-12 08:30,12,4.42,4.44,4.41,4.42,441
20171201|2017-05-12 09:00,12,4.43,4.44,4.38,4.39,473
20171201|2017-05-12 09:30,12,4.4,4.43,4.4,4.42,336
20171201|2017-05-12 10:00,12,4.42,4.47,4.41,4.46,1099
20171201|2017-05-12 10:30,12,4.47,4.47,4.44,4.45,588
20171201|2017-05-15 01:00,15,4.48,4.48,4.42,4.42,65
20171201|2017-05-15 01:30,15,4.42,4.45,4.42,4.45,144
20171201|2017-05-15 02:00,15,4.45,4.47,4.41,4.41,150
20171201|2017-05-15 02:30,15,4.43,4.46,4.43,4.44,312
20171201|2017-05-15 03:00,15,4.44,4.44,4.41,4.43,289
20171201|2017-05-15 03:30,15,4.42,4.42,4.4,4.4,616
20171201|2017-05-15 04:00,15,4.42,4.44,4.4,4.43,609
20171201|2017-05-15 04:30,15,4.44,4.47,4.44,4.47,550
20171201|2017-05-15 05:00,15,4.46,4.46,4.45,4.46,83
20171201|2017-05-15 05:30,15,4.47,4.47,4.46,4.47,70
20171201|2017-05-15 06:00,15,4.47,4.48,4.47,4.48,35
20171201|2017-05-15 06:30,15,4.48,4.5,4.46,4.48,725
20171201|2017-05-15 07:00,15,4.49,4.49,4.47,4.49,48
20171201|2017-05-15 07:30,15,4.49,4.5,4.47,4.48,48
20171201|2017-05-15 08:00,15,4.49,4.49,4.48,4.49,27
20171201|2017-05-15 08:30,15,4.48,4.5,4.47,4.47,385
20171201|2017-05-15 09:00,15,4.47,4.47,4.46,4.46,30
20171201|2017-05-15 09:30,15,4.46,4.47,4.46,4.46,35
20171201|2017-05-15 10:00,15,4.47,4.47,4.41,4.43,614
20171201|2017-05-15 10:30,15,4.43,4.43,4.37,4.37,1299
20171201|2017-05-16 01:00,16,4.42,4.42,4.4,4.4,12
20171201|2017-05-16 01:30,16,4.41,4.42,4.37,4.37,146
20171201|2017-05-16 02:00,16,4.37,4.37,4.34,4.37,558
20171201|2017-05-16 02:30,16,4.37,4.44,4.37,4.44,1149
20171201|2017-05-16 03:00,16,4.45,4.46,4.43,4.43,803
20171201|2017-05-16 03:30,16,4.43,4.45,4.42,4.44,433
20171201|2017-05-16 04:00,16,4.45,4.5,4.45,4.5,702
20171201|2017-05-16 04:30,16,4.49,4.5,4.46,4.46,210
20171201|2017-05-16 05:00,16,4.48,4.5,4.48,4.48,600
20171201|2017-05-16 05:30,16,4.5,4.5,4.48,4.49,227
20171201|2017-05-16 06:00,16,4.5,4.53,4.5,4.5,288
20171201|2017-05-16 06:30,16,4.51,4.53,4.5,4.51,145
20171201|2017-05-16 07:00,16,4.51,4.52,4.5,4.51,195
20171201|2017-05-16 07:30,16,4.51,4.52,4.49,4.5,158
20171201|2017-05-16 08:00,16,4.51,4.57,4.51,4.55,989
20171201|2017-05-16 08:30,16,4.55,4.55,4.52,4.54,349
20171201|2017-05-16 09:00,16,4.53,4.53,4.51,4.51,88
20171201|2017-05-16 09:30,16,4.53,4.54,4.53,4.53,199
20171201|2017-05-16 10:00,16,4.52,4.53,4.52,4.52,385
20171201|2017-05-16 10:30,16,4.53,4.55,4.52,4.55,1136
20171201|2017-05-17 01:00,17,4.56,4.56,4.53,4.53,136
20171201|2017-05-17 01:30,17,4.52,4.55,4.52,4.52,75
20171201|2017-05-17 02:00,17,4.53,4.57,4.52,4.55,192
20171201|2017-05-17 02:30,17,4.55,4.55,4.51,4.51,186
20171201|2017-05-17 03:00,17,4.51,4.51,4.49,4.49,497
20171201|2017-05-17 03:30,17,4.5,4.51,4.49,4.51,424
20171201|2017-05-17 04:00,17,4.5,4.58,4.5,4.57,687
20171201|2017-05-17 04:30,17,4.57,4.59,4.56,4.59,241
20171201|2017-05-17 05:00,17,4.59,4.59,4.58,4.59,259
20171201|2017-05-17 05:30,17,4.59,4.63,4.59,4.63,614
20171201|2017-05-17 06:00,17,4.63,4.63,4.61,4.63,70
20171201|2017-05-17 06:30,17,4.63,4.63,4.61,4.62,194
20171201|2017-05-17 07:00,17,4.62,4.63,4.6,4.6,198
20171201|2017-05-17 07:30,17,4.61,4.61,4.59,4.61,37
20171201|2017-05-17 08:00,17,4.6,4.62,4.59,4.62,306
20171201|2017-05-17 08:30,17,4.62,4.64,4.62,4.64,427
20171201|2017-05-17 09:00,17,4.63,4.64,4.62,4.63,253
20171201|2017-05-17 09:30,17,4.64,4.64,4.6,4.6,555
20171201|2017-05-17 10:00,17,4.61,4.62,4.61,4.62,373
20171201|2017-05-17 10:30,17,4.62,4.62,4.57,4.57,617
20171201|2017-05-18 01:00,18,4.63,4.63,4.55,4.56,152
20171201|2017-05-18 01:30,18,4.57,4.62,4.57,4.62,317
20171201|2017-05-18 02:00,18,4.62,4.65,4.62,4.63,584
20171201|2017-05-18 02:30,18,4.64,4.66,4.63,4.65,673
20171201|2017-05-18 03:00,18,4.65,4.68,4.65,4.67,773
20171201|2017-05-18 03:30,18,4.67,4.67,4.63,4.63,513
20171201|2017-05-18 04:00,18,4.64,4.74,4.64,4.73,1730
20171201|2017-05-18 04:30,18,4.72,4.72,4.67,4.69,478
20171201|2017-05-18 05:00,18,4.69,4.7,4.67,4.67,600
20171201|2017-05-18 05:30,18,4.68,4.72,4.68,4.72,127
20171201|2017-05-18 06:00,18,4.71,4.71,4.71,4.71,29
20171201|2017-05-18 06:30,18,4.7,4.71,4.7,4.71,21
20171201|2017-05-18 07:00,18,4.71,4.71,4.71,4.71,201
20171201|2017-05-18 07:30,18,4.71,4.71,4.69,4.69,129
20171201|2017-05-18 08:00,18,4.69,4.72,4.69,4.71,268
20171201|2017-05-18 08:30,18,4.72,4.73,4.72,4.73,239
20171201|2017-05-18 09:00,18,4.73,4.79,4.73,4.78,1707
20171201|2017-05-18 09:30,18,4.77,4.82,4.76,4.77,680
20171201|2017-05-18 10:00,18,4.77,4.82,4.75,4.81,910
20171201|2017-05-18 10:30,18,4.82,4.82,4.76,4.79,859
20171201|2017-05-19 01:00,19,4.76,4.79,4.75,4.79,84
20171201|2017-05-19 01:30,19,4.8,4.81,4.77,4.78,138
20171201|2017-05-19 02:00,19,4.79,4.79,4.75,4.78,433
20171201|2017-05-19 02:30,19,4.79,4.8,4.78,4.78,185
20171201|2017-05-19 03:00,19,4.78,4.81,4.77,4.8,383
20171201|2017-05-19 03:30,19,4.8,4.8,4.75,4.78,504
20171201|2017-05-19 04:00,19,4.79,4.86,4.79,4.86,1188
20171201|2017-05-19 04:30,19,4.86,4.88,4.84,4.87,890
20171201|2017-05-19 05:00,19,4.87,4.87,4.82,4.84,138
20171201|2017-05-19 05:30,19,4.84,4.86,4.82,4.86,74
20171201|2017-05-19 06:00,19,4.86,4.87,4.86,4.87,210
20171201|2017-05-19 06:30,19,4.87,4.87,4.86,4.86,149
20171201|2017-05-19 07:00,19,4.87,4.91,4.86,4.88,831
20171201|2017-05-19 07:30,19,4.89,4.9,4.87,4.87,661
20171201|2017-05-19 08:00,19,4.87,4.87,4.84,4.85,566
20171201|2017-05-19 08:30,19,4.86,4.88,4.85,4.88,217
20171201|2017-05-19 09:00,19,4.87,4.91,4.86,4.91,704
20171201|2017-05-19 09:30,19,4.91,4.91,4.88,4.88,164
20171201|2017-05-19 10:00,19,4.88,4.92,4.88,4.92,501
20171201|2017-05-19 10:30,19,4.92,4.92,4.84,4.84,949
20171201|2017-05-22 01:00,22,4.91,4.91,4.8,4.83,108
20171201|2017-05-22 01:30,22,4.8,4.83,4.79,4.82,179
20171201|2017-05-22 02:00,22,4.82,4.84,4.79,4.83,872
20171201|2017-05-22 02:30,22,4.83,4.84,4.83,4.83,322
20171201|2017-05-22 03:00,22,4.83,4.84,4.83,4.84,300
20171201|2017-05-22 03:30,22,4.84,4.85,4.82,4.84,421
20171201|2017-05-22 04:00,22,4.84,4.93,4.84,4.92,1811
20171201|2017-05-22 04:30,22,4.92,4.97,4.92,4.95,1196
20171201|2017-05-22 05:00,22,4.94,4.96,4.94,4.96,198
20171201|2017-05-22 05:30,22,4.96,4.98,4.95,4.97,811
20171201|2017-05-22 06:00,22,4.97,4.97,4.97,4.97,64
20171201|2017-05-22 06:30,22,4.96,4.98,4.95,4.98,296
20171201|2017-05-22 07:00,22,4.98,4.98,4.94,4.95,335
20171201|2017-05-22 07:30,22,4.96,4.98,4.96,4.97,279
20171201|2017-05-22 08:00,22,4.95,4.99,4.94,4.98,693
20171201|2017-05-22 08:30,22,4.98,4.99,4.96,4.97,368
20171201|2017-05-22 09:00,22,4.97,5,4.96,4.96,474
20171201|2017-05-22 09:30,22,4.96,4.97,4.92,4.97,687
20171201|2017-05-22 10:00,22,4.98,4.98,4.92,4.92,402
20171201|2017-05-22 10:30,22,4.92,4.94,4.9,4.93,466
20171201|2017-05-23 01:00,23,4.87,4.96,4.87,4.94,149
20171201|2017-05-23 01:30,23,4.93,4.93,4.9,4.91,73
20171201|2017-05-23 02:00,23,4.91,4.94,4.9,4.91,259
20171201|2017-05-23 02:30,23,4.93,4.93,4.9,4.91,439
20171201|2017-05-23 03:00,23,4.92,4.92,4.88,4.91,163
20171201|2017-05-23 03:30,23,4.89,4.92,4.89,4.91,889
20171201|2017-05-23 04:00,23,4.9,4.92,4.88,4.9,399
20171201|2017-05-23 04:30,23,4.91,4.91,4.9,4.91,238
20171201|2017-05-23 05:00,23,4.91,4.91,4.9,4.91,349
20171201|2017-05-23 05:30,23,4.91,4.91,4.9,4.91,174
20171201|2017-05-23 06:00,23,4.91,4.91,4.9,4.91,240
20171201|2017-05-23 06:30,23,4.92,4.94,4.92,4.93,591
20171201|2017-05-23 07:00,23,4.93,4.95,4.93,4.93,568
20171201|2017-05-23 07:30,23,4.94,4.95,4.93,4.93,100
20171201|2017-05-23 08:00,23,4.94,4.94,4.94,4.94,326
20171201|2017-05-23 08:30,23,4.94,4.94,4.91,4.92,312
20171201|2017-05-23 09:00,23,4.91,4.91,4.84,4.87,739
20171201|2017-05-23 09:30,23,4.87,4.87,4.77,4.8,1378
20171201|2017-05-23 10:00,23,4.79,4.84,4.78,4.79,561
20171201|2017-05-23 10:30,23,4.78,4.79,4.72,4.74,874
20171201|2017-05-24 01:00,24,4.75,4.79,4.74,4.78,87
20171201|2017-05-24 01:30,24,4.78,4.81,4.78,4.81,295
20171201|2017-05-24 02:00,24,4.8,4.83,4.79,4.82,353
20171201|2017-05-24 02:30,24,4.82,4.83,4.81,4.83,213
20171201|2017-05-24 03:00,24,4.82,4.85,4.79,4.84,966
20171201|2017-05-24 03:30,24,4.85,4.87,4.81,4.86,430
20171201|2017-05-24 04:00,24,4.86,4.86,4.83,4.86,614
20171201|2017-05-24 04:30,24,4.86,4.86,4.84,4.85,68
20171201|2017-05-24 05:00,24,4.85,4.87,4.84,4.86,435
20171201|2017-05-24 05:30,24,4.87,4.89,4.86,4.86,514
20171201|2017-05-24 06:00,24,4.89,4.89,4.87,4.89,48
20171201|2017-05-24 06:30,24,4.89,4.89,4.87,4.87,202
20171201|2017-05-24 07:00,24,4.87,4.89,4.87,4.87,182
20171201|2017-05-24 07:30,24,4.88,4.9,4.87,4.89,463
20171201|2017-05-24 08:00,24,4.88,4.94,4.88,4.93,475
20171201|2017-05-24 08:30,24,4.94,4.94,4.92,4.93,138
20171201|2017-05-24 09:00,24,4.92,4.93,4.89,4.9,458
20171201|2017-05-24 09:30,24,4.91,4.93,4.85,4.89,544
20171201|2017-05-24 10:00,24,4.88,4.88,4.83,4.88,711
20171201|2017-05-24 10:30,24,4.88,4.91,4.88,4.9,809
20171201|2017-05-25 01:00,25,4.93,4.93,4.88,4.92,29
20171201|2017-05-25 01:30,25,4.92,4.94,4.92,4.94,53
20171201|2017-05-25 02:00,25,4.94,4.96,4.94,4.95,314
20171201|2017-05-25 02:30,25,4.96,4.98,4.96,4.96,487
20171201|2017-05-25 03:00,25,4.97,4.99,4.96,4.97,562
20171201|2017-05-25 03:30,25,4.96,4.98,4.95,4.95,232
20171201|2017-05-25 04:00,25,4.96,4.98,4.94,4.95,116
20171201|2017-05-25 04:30,25,4.93,4.97,4.92,4.96,634
20171201|2017-05-25 05:00,25,4.95,4.95,4.91,4.91,154
20171201|2017-05-25 05:30,25,4.92,4.95,4.9,4.95,199
20171201|2017-05-25 06:00,25,4.92,4.96,4.92,4.94,116
20171201|2017-05-25 06:30,25,4.93,4.95,4.93,4.95,7
20171201|2017-05-25 07:00,25,4.95,4.97,4.95,4.95,85
20171201|2017-05-25 07:30,25,4.95,4.97,4.95,4.96,202
20171201|2017-05-25 08:00,25,4.96,4.97,4.96,4.96,32
20171201|2017-05-25 08:30,25,4.97,5,4.96,5,442
20171201|2017-05-25 09:00,25,5,5,4.98,4.98,106
20171201|2017-05-25 09:30,25,4.99,4.99,4.97,4.97,269
20171201|2017-05-25 10:00,25,4.97,4.99,4.97,4.98,348
20171201|2017-05-25 10:30,25,4.98,5,4.94,4.99,481
20171201|2017-05-26 01:00,26,5,5,4.95,4.95,31
20171201|2017-05-26 01:30,26,4.97,5,4.97,5,601
20171201|2017-05-26 02:00,26,5,5.04,4.99,5.03,884
20171201|2017-05-26 02:30,26,5.03,5.04,5.01,5.02,254
20171201|2017-05-26 03:00,26,5.03,5.09,5.03,5.08,1085
20171201|2017-05-26 03:30,26,5.08,5.09,5.05,5.05,208
20171201|2017-05-26 04:00,26,5.06,5.09,5.04,5.05,177
20171201|2017-05-26 04:30,26,5.05,5.07,5.04,5.07,335
20171201|2017-05-26 05:00,26,5.05,5.06,5.05,5.05,110
20171201|2017-05-26 05:30,26,5.05,5.08,5.05,5.08,179
20171201|2017-05-26 06:00,26,5.08,5.1,5.06,5.09,481
20171201|2017-05-26 06:30,26,5.1,5.16,5.09,5.12,1517
20171201|2017-05-26 07:00,26,5.12,5.16,5.12,5.16,332
20171201|2017-05-26 07:30,26,5.15,5.17,5.14,5.16,291
20171201|2017-05-26 08:00,26,5.16,5.16,5.12,5.14,336
20171201|2017-05-26 08:30,26,5.14,5.15,5.14,5.15,222
20171201|2017-05-26 09:00,26,5.14,5.14,5.1,5.1,145
20171201|2017-05-26 09:30,26,5.1,5.13,5.1,5.13,168
20171201|2017-05-26 10:00,26,5.13,5.15,5.12,5.15,89
20171201|2017-05-26 10:30,26,5.15,5.19,5.15,5.19,810
20171201|2017-05-29 01:00,29,5.2,5.2,5.13,5.15,125
20171201|2017-05-29 01:30,29,5.18,5.18,5.13,5.15,87
20171201|2017-05-29 02:00,29,5.17,5.18,5.15,5.17,132
20171201|2017-05-29 02:30,29,5.17,5.17,5.15,5.15,221
20171201|2017-05-29 03:00,29,5.17,5.17,5.15,5.17,157
20171201|2017-05-29 03:30,29,5.17,5.19,5.17,5.19,450
20171201|2017-05-29 04:00,29,5.18,5.2,5.18,5.2,389
20171201|2017-05-29 04:30,29,5.2,5.2,5.19,5.19,169
20171201|2017-05-29 05:00,29,5.2,5.2,5.19,5.2,44
20171201|2017-05-29 05:30,29,5.2,5.2,5.18,5.2,301
20171201|2017-05-29 06:00,29,5.19,5.2,5.19,5.2,156
20171201|2017-05-29 06:30,29,5.2,5.2,5.19,5.2,98
20171201|2017-05-29 07:00,29,5.19,5.2,5.19,5.2,138
20171201|2017-05-29 07:30,29,5.19,5.2,5.18,5.2,208
20171201|2017-05-29 08:00,29,5.2,5.2,5.19,5.19,128
20171201|2017-05-29 08:30,29,5.19,5.22,5.19,5.22,179
20171201|2017-05-29 09:00,29,5.22,5.22,5.2,5.2,60
20171201|2017-05-29 09:30,29,5.21,5.21,5.18,5.19,128
20171201|2017-05-29 10:00,29,5.18,5.2,5.17,5.19,280
20171201|2017-05-29 10:30,29,5.19,5.2,5.17,5.17,225
20171201|2017-05-30 01:00,30,5.17,5.17,5.15,5.15,55
20171201|2017-05-30 01:30,30,5.17,5.18,5.16,5.18,239
20171201|2017-05-30 02:00,30,5.18,5.2,5.17,5.2,556
20171201|2017-05-30 02:30,30,5.21,5.21,5.19,5.2,457
20171201|2017-05-30 03:00,30,5.2,5.2,5.11,5.13,1571
20171201|2017-05-30 03:30,30,5.14,5.15,5.12,5.12,566
20171201|2017-05-30 04:00,30,5.12,5.14,5.1,5.12,960
20171201|2017-05-30 04:30,30,5.13,5.13,5.1,5.1,931
20171201|2017-05-30 05:00,30,5.1,5.11,5.1,5.11,144
20171201|2017-05-30 05:30,30,5.11,5.12,5.11,5.11,85
20171201|2017-05-30 06:00,30,5.12,5.12,5.09,5.09,593
20171201|2017-05-30 06:30,30,5.1,5.15,5.1,5.14,503
20171201|2017-05-30 07:00,30,5.14,5.15,5.12,5.13,350
20171201|2017-05-30 07:30,30,5.14,5.2,5.13,5.19,909
20171201|2017-05-30 08:00,30,5.18,5.2,5.17,5.2,430
20171201|2017-05-30 08:30,30,5.2,5.22,5.19,5.22,511
20171201|2017-05-30 09:00,30,5.22,5.22,5.2,5.21,73
20171201|2017-05-30 09:30,30,5.21,5.22,5.19,5.2,394
20171201|2017-05-30 10:00,30,5.2,5.22,5.2,5.2,241
20171201|2017-05-30 10:30,30,5.2,5.2,5.12,5.12,1237
20171201|2017-05-31 01:00,31,5.15,5.15,5.14,5.15,57
20171201|2017-05-31 01:30,31,5.14,5.17,5.12,5.16,187
20171201|2017-05-31 02:00,31,5.16,5.17,5.13,5.14,569
20171201|2017-05-31 02:30,31,5.14,5.14,5.11,5.12,415
20171201|2017-05-31 03:00,31,5.12,5.12,5.05,5.07,1321
20171201|2017-05-31 03:30,31,5.07,5.09,5.07,5.09,147
20171201|2017-05-31 04:00,31,5.07,5.12,5.07,5.1,1017
20171201|2017-05-31 04:30,31,5.09,5.13,5.08,5.12,262
20171201|2017-05-31 05:00,31,5.12,5.13,5.11,5.13,87
20171201|2017-05-31 05:30,31,5.13,5.13,5.08,5.08,545
20171201|2017-05-31 06:00,31,5.09,5.11,5.09,5.1,95
20171201|2017-05-31 06:30,31,5.09,5.09,5.07,5.07,600
20171201|2017-05-31 07:00,31,5.07,5.07,5.04,5.05,541
20171201|2017-05-31 07:30,31,5.06,5.08,5.04,5.08,441
20171201|2017-05-31 08:00,31,5.08,5.08,5.05,5.07,634
20171201|2017-05-31 08:30,31,5.07,5.08,5.06,5.06,286
20171201|2017-05-31 09:00,31,5.07,5.1,5.06,5.08,271
20171201|2017-05-31 09:30,31,5.08,5.09,5.05,5.05,478
20171201|2017-05-31 10:00,31,5.05,5.05,4.97,5.01,2167
20171201|2017-05-31 10:30,31,5.01,5.01,4.97,4.98,566
20171201|2017-06-01 01:00,1,4.98,5.06,4.98,5,115
20171201|2017-06-01 01:30,1,5.04,5.04,5,5.03,356
20171201|2017-06-01 02:00,1,5.03,5.08,4.99,5.04,970
20171201|2017-06-01 02:30,1,5.04,5.04,4.98,5.03,476
20171201|2017-06-01 03:00,1,5.04,5.05,5.01,5.04,465
20171201|2017-06-01 03:30,1,5.05,5.05,5.02,5.02,150
20171201|2017-06-01 04:00,1,5.03,5.13,5.03,5.11,1583
20171201|2017-06-01 04:30,1,5.11,5.13,5.08,5.12,862
20171201|2017-06-01 05:00,1,5.12,5.12,5.1,5.12,133
20171201|2017-06-01 05:30,1,5.12,5.12,5.09,5.09,304
20171201|2017-06-01 06:00,1,5.09,5.12,5.09,5.1,365
20171201|2017-06-01 06:30,1,5.1,5.12,5.09,5.1,381
20171201|2017-06-01 07:00,1,5.09,5.1,5.08,5.08,99
20171201|2017-06-01 07:30,1,5.08,5.09,5.06,5.09,273
20171201|2017-06-01 08:00,1,5.08,5.08,5.06,5.07,247
20171201|2017-06-01 08:30,1,5.07,5.07,5.05,5.07,343
20171201|2017-06-01 09:00,1,5.05,5.07,5.05,5.05,238
20171201|2017-06-01 09:30,1,5.06,5.07,5.03,5.04,511
20171201|2017-06-01 10:00,1,5.07,5.1,5.06,5.09,1122
20171201|2017-06-01 10:30,1,5.1,5.14,5.06,5.06,1482
20171201|2017-06-02 01:00,2,5.05,5.06,4.99,5.03,313
20171201|2017-06-02 01:30,2,5.04,5.07,5.03,5.07,177
20171201|2017-06-02 02:00,2,5.08,5.1,5.08,5.09,499
20171201|2017-06-02 02:30,2,5.09,5.1,5.06,5.08,670
20171201|2017-06-02 03:00,2,5.08,5.09,5.04,5.05,603
20171201|2017-06-02 03:30,2,5.04,5.07,5.04,5.07,628
20171201|2017-06-02 04:00,2,5.07,5.11,5.07,5.09,690
20171201|2017-06-02 04:30,2,5.1,5.12,5.1,5.11,212
20171201|2017-06-02 05:00,2,5.1,5.12,5.1,5.12,191
20171201|2017-06-02 05:30,2,5.12,5.12,5.11,5.11,550
20171201|2017-06-02 06:00,2,5.12,5.12,5.11,5.11,103
20171201|2017-06-02 06:30,2,5.12,5.14,5.11,5.14,348
20171201|2017-06-02 07:00,2,5.13,5.13,5.11,5.12,310
20171201|2017-06-02 07:30,2,5.13,5.18,5.11,5.17,931
20171201|2017-06-02 08:00,2,5.18,5.2,5.15,5.2,677
20171201|2017-06-02 08:30,2,5.2,5.2,5.17,5.17,616
20171201|2017-06-02 09:00,2,5.18,5.19,5.16,5.16,116
20171201|2017-06-02 09:30,2,5.16,5.16,5.14,5.14,289
20171201|2017-06-02 10:00,2,5.15,5.16,5.13,5.16,187
20171201|2017-06-02 10:30,2,5.16,5.17,5.12,5.15,574
20171201|2017-06-05 01:00,5,5.2,5.2,5.11,5.14,68
20171201|2017-06-05 01:30,5,5.15,5.16,5.12,5.12,135
20171201|2017-06-05 02:00,5,5.16,5.24,5.16,5.19,743
20171201|2017-06-05 02:30,5,5.2,5.23,5.2,5.23,127
20171201|2017-06-05 03:00,5,5.24,5.25,5.21,5.25,689
20171201|2017-06-05 03:30,5,5.25,5.27,5.23,5.27,482
20171201|2017-06-05 04:00,5,5.27,5.28,5.22,5.22,471
20171201|2017-06-05 04:30,5,5.23,5.25,5.22,5.23,360
20171201|2017-06-05 05:00,5,5.22,5.24,5.22,5.22,135
20171201|2017-06-05 05:30,5,5.22,5.22,5.18,5.19,159
20171201|2017-06-05 06:00,5,5.2,5.2,5.2,5.2,21
20171201|2017-06-05 06:30,5,5.2,5.21,5.18,5.2,34
20171201|2017-06-05 07:00,5,5.21,5.22,5.2,5.21,37
20171201|2017-06-05 07:30,5,5.21,5.22,5.21,5.21,70
20171201|2017-06-05 08:00,5,5.2,5.21,5.19,5.2,176
20171201|2017-06-05 08:30,5,5.21,5.22,5.18,5.18,373
20171201|2017-06-05 09:00,5,5.18,5.2,5.18,5.2,125
20171201|2017-06-05 09:30,5,5.2,5.22,5.2,5.21,74
20171201|2017-06-05 10:00,5,5.2,5.2,5.19,5.2,130
20171201|2017-06-05 10:30,5,5.2,5.2,5.16,5.17,426
20171201|2017-06-06 01:00,6,5.16,5.16,5.16,5.16,12
20171201|2017-06-06 01:30,6,5.16,5.2,5.15,5.17,197
20171201|2017-06-06 02:00,6,5.18,5.2,5.14,5.14,732
20171201|2017-06-06 02:30,6,5.13,5.15,5.11,5.13,396
20171201|2017-06-06 03:00,6,5.13,5.17,5.12,5.12,887
20171201|2017-06-06 03:30,6,5.13,5.17,5.12,5.15,499
20171201|2017-06-06 04:00,6,5.16,5.19,5.16,5.18,312
20171201|2017-06-06 04:30,6,5.18,5.2,5.17,5.17,707
20171201|2017-06-06 05:00,6,5.17,5.18,5.15,5.18,193
20171201|2017-06-06 05:30,6,5.17,5.18,5.17,5.18,16
20171201|2017-06-06 06:00,6,5.17,5.17,5.17,5.17,64
20171201|2017-06-06 06:30,6,5.17,5.17,5.13,5.14,455
20171201|2017-06-06 07:00,6,5.14,5.14,5.07,5.08,1354
20171201|2017-06-06 07:30,6,5.08,5.09,5.08,5.08,148
20171201|2017-06-06 08:00,6,5.09,5.09,5.06,5.07,363
20171201|2017-06-06 08:30,6,5.07,5.07,5.03,5.05,1052
20171201|2017-06-06 09:00,6,5.05,5.06,5.05,5.05,326
20171201|2017-06-06 09:30,6,5.06,5.06,4.98,5,1430
20171201|2017-06-06 10:00,6,5,5,4.93,4.97,1023
20171201|2017-06-06 10:30,6,4.97,5,4.95,4.95,689
20171201|2017-06-07 01:00,7,4.96,4.99,4.96,4.99,58
20171201|2017-06-07 01:30,7,4.99,5,4.97,4.99,279
20171201|2017-06-07 02:00,7,4.99,5.04,4.99,5.04,408
20171201|2017-06-07 02:30,7,5.04,5.04,5.02,5.03,390
20171201|2017-06-07 03:00,7,5.02,5.02,4.98,5.01,615
20171201|2017-06-07 03:30,7,5,5.01,4.98,4.99,169
20171201|2017-06-07 04:00,7,5.01,5.01,4.99,5.01,158
20171201|2017-06-07 04:30,7,5.01,5.01,4.99,5,435
20171201|2017-06-07 05:00,7,4.99,4.99,4.98,4.98,174
20171201|2017-06-07 05:30,7,4.98,4.98,4.87,4.92,2307
20171201|2017-06-07 06:00,7,4.93,4.95,4.91,4.95,611
20171201|2017-06-07 06:30,7,4.95,4.95,4.93,4.94,33
20171201|2017-06-07 07:00,7,4.93,4.96,4.93,4.96,97
20171201|2017-06-07 07:30,7,4.95,4.96,4.91,4.95,459
20171201|2017-06-07 08:00,7,4.94,4.95,4.93,4.93,117
20171201|2017-06-07 08:30,7,4.93,4.95,4.92,4.94,243
20171201|2017-06-07 09:00,7,4.95,4.98,4.95,4.98,191
20171201|2017-06-07 10:00,7,4.95,4.95,4.92,4.93,67
20171201|2017-06-07 10:30,7,4.91,4.91,4.87,4.89,992
20171201|2017-06-08 01:00,8,4.9,4.9,4.9,4.9,69
20171201|2017-06-08 01:30,8,4.9,4.94,4.9,4.93,53
20171201|2017-06-08 02:00,8,4.93,4.94,4.93,4.93,173
20171201|2017-06-08 02:30,8,4.93,4.94,4.92,4.92,53
20171201|2017-06-08 03:00,8,4.92,4.96,4.91,4.96,325
20171201|2017-06-08 03:30,8,4.95,4.95,4.92,4.93,433
20171201|2017-06-08 04:00,8,4.95,5.02,4.95,4.99,1104
20171201|2017-06-08 04:30,8,4.99,5.02,4.99,5.01,360
20171201|2017-06-08 05:00,8,5.01,5.03,5.01,5.01,264
20171201|2017-06-08 05:30,8,5.01,5.02,4.98,5.01,371
20171201|2017-06-08 06:00,8,5.01,5.01,4.99,4.99,40
20171201|2017-06-08 06:30,8,4.98,4.99,4.98,4.98,74
20171201|2017-06-08 07:00,8,4.98,4.98,4.98,4.98,30
20171201|2017-06-08 07:30,8,4.98,4.99,4.97,4.97,165
20171201|2017-06-08 08:00,8,4.96,4.97,4.95,4.96,314
20171201|2017-06-08 08:30,8,4.97,4.98,4.96,4.98,124
20171201|2017-06-08 09:00,8,4.97,5.06,4.97,5.06,410
20171201|2017-06-08 09:30,8,5.06,5.18,5.03,5.16,1061
20171201|2017-06-08 10:00,8,5.16,5.18,5.08,5.16,817
20171201|2017-06-08 10:30,8,5.17,5.17,5.04,5.07,2264
20171201|2017-06-09 01:00,9,5.05,5.1,5.04,5.06,13
20171201|2017-06-09 01:30,9,5.06,5.07,5.05,5.07,200
20171201|2017-06-09 02:00,9,5.08,5.08,5.06,5.07,77
20171201|2017-06-09 02:30,9,5.08,5.08,5.04,5.04,269
20171201|2017-06-09 03:00,9,5.04,5.04,5.02,5.04,247
20171201|2017-06-09 03:30,9,5.04,5.06,5.01,5.01,852
20171201|2017-06-09 04:00,9,5.01,5.03,5,5.02,435
20171201|2017-06-09 04:30,9,5.02,5.02,5.01,5.01,170
20171201|2017-06-09 05:00,9,5.01,5.04,5.01,5.04,48
20171201|2017-06-09 05:30,9,5.04,5.04,5.01,5.03,47
20171201|2017-06-09 06:00,9,5.03,5.06,5.03,5.06,405
20171201|2017-06-09 06:30,9,5.05,5.07,5.04,5.06,570
20171201|2017-06-09 07:00,9,5.05,5.06,5.04,5.04,43
20171201|2017-06-09 07:30,9,5.04,5.05,5.02,5.03,162
20171201|2017-06-09 08:00,9,5.04,5.05,5.03,5.03,207
20171201|2017-06-09 08:30,9,5.04,5.05,5.03,5.05,162
20171201|2017-06-09 09:00,9,5.05,5.05,5.03,5.05,405
20171201|2017-06-09 09:30,9,5.05,5.06,5.05,5.05,429
20171201|2017-06-09 10:00,9,5.05,5.05,5.03,5.04,398
20171201|2017-06-09 10:30,9,5.05,5.05,5.02,5.05,520
20171201|2017-06-12 01:00,12,5.03,5.03,5.03,5.03,5
20171201|2017-06-12 01:30,12,5.05,5.05,5.01,5.01,227
20171201|2017-06-12 02:00,12,5.02,5.02,5.01,5.02,86
20171201|2017-06-12 02:30,12,5.01,5.01,4.99,4.99,368
20171201|2017-06-12 03:00,12,5,5.04,5,5.02,629
20171201|2017-06-12 03:30,12,5.02,5.02,5,5,855
20171201|2017-06-12 04:00,12,5,5.06,5,5.05,451
20171201|2017-06-12 04:30,12,5.06,5.07,5.04,5.05,192
20171201|2017-06-12 05:00,12,5.05,5.1,5.05,5.1,207
20171201|2017-06-12 05:30,12,5.1,5.1,5.08,5.1,41
20171201|2017-06-12 06:00,12,5.08,5.09,5.07,5.07,104
20171201|2017-06-12 06:30,12,5.08,5.08,5.06,5.06,156
20171201|2017-06-12 07:00,12,5.07,5.07,5.05,5.07,61
20171201|2017-06-12 07:30,12,5.07,5.07,5.04,5.05,398
20171201|2017-06-12 08:00,12,5.06,5.06,5.04,5.04,70
20171201|2017-06-12 08:30,12,5.05,5.05,5.02,5.02,199
20171201|2017-06-12 09:00,12,5.03,5.03,4.98,4.99,888
20171201|2017-06-12 09:30,12,4.99,5,4.95,4.95,1235
20171201|2017-06-12 10:00,12,4.95,4.96,4.94,4.95,798
20171201|2017-06-12 10:30,12,4.94,4.95,4.91,4.93,1445
20171201|2017-06-13 01:00,13,4.95,4.99,4.95,4.96,187
20171201|2017-06-13 01:30,13,4.96,4.96,4.91,4.92,263
20171201|2017-06-13 02:00,13,4.93,4.95,4.92,4.93,46
20171201|2017-06-13 02:30,13,4.95,4.96,4.94,4.95,163
20171201|2017-06-13 03:00,13,4.95,4.99,4.95,4.95,432
20171201|2017-06-13 03:30,13,4.97,4.97,4.94,4.96,522
20171201|2017-06-13 04:00,13,4.96,5,4.96,4.96,547
20171201|2017-06-13 04:30,13,4.97,4.99,4.96,4.97,210
20171201|2017-06-13 05:00,13,4.97,4.98,4.97,4.98,119
20171201|2017-06-13 05:30,13,4.98,4.99,4.98,4.99,315
20171201|2017-06-13 06:00,13,4.99,5,4.99,5,18
20171201|2017-06-13 06:30,13,4.98,4.98,4.97,4.97,61
20171201|2017-06-13 07:00,13,4.97,4.97,4.96,4.97,215
20171201|2017-06-13 07:30,13,4.98,4.99,4.97,4.99,181
20171201|2017-06-13 08:00,13,4.99,4.99,4.97,4.99,174
20171201|2017-06-13 08:30,13,4.99,5.03,4.99,5,480
20171201|2017-06-13 09:00,13,5,5.01,4.97,4.98,450
20171201|2017-06-13 09:30,13,5,5,5,5,2
20171201|2017-06-13 10:00,13,4.99,5.02,4.99,5.01,747
20171201|2017-06-13 10:30,13,5.02,5.03,5,5.02,1281
20171201|2017-06-14 01:30,14,5.03,5.05,5,5,141
20171201|2017-06-14 02:00,14,5.01,5.05,5.01,5.04,103
20171201|2017-06-14 02:30,14,5.02,5.06,5.02,5.04,79
20171201|2017-06-14 03:00,14,5.04,5.05,5.03,5.04,112
20171201|2017-06-14 03:30,14,5.04,5.04,4.98,5.02,738
20171201|2017-06-14 04:00,14,5.02,5.02,4.99,5,127
20171201|2017-06-14 04:30,14,5,5.02,4.99,4.99,169
20171201|2017-06-14 05:00,14,5,5.01,4.99,5.01,69
20171201|2017-06-14 05:30,14,5.01,5.02,5.01,5.01,165
20171201|2017-06-14 06:00,14,5.01,5.02,5.01,5.02,40
20171201|2017-06-14 06:30,14,5.02,5.03,5.01,5.01,68
20171201|2017-06-14 07:00,14,5.01,5.02,5,5.01,177
20171201|2017-06-14 07:30,14,5.01,5.02,5.01,5.02,110
20171201|2017-06-14 08:00,14,5.02,5.02,5.01,5.01,235
20171201|2017-06-14 08:30,14,5.01,5.01,5,5,172
20171201|2017-06-14 09:00,14,5,5.01,4.99,5,234
20171201|2017-06-14 09:30,14,5,5,4.98,4.99,259
20171201|2017-06-14 10:00,14,5,5,4.97,4.98,417
20171201|2017-06-14 10:30,14,4.98,4.98,4.9,4.95,1454
20171201|2017-06-15 01:00,15,4.95,4.96,4.91,4.92,23
20171201|2017-06-15 01:30,15,4.95,4.96,4.95,4.95,7
20171201|2017-06-15 02:00,15,4.96,4.96,4.94,4.95,79
20171201|2017-06-15 02:30,15,4.94,4.95,4.9,4.91,281
20171201|2017-06-15 03:00,15,4.91,4.93,4.91,4.93,139
20171201|2017-06-15 03:30,15,4.91,4.94,4.9,4.92,200
20171201|2017-06-15 04:00,15,4.94,4.97,4.94,4.95,194
20171201|2017-06-15 04:30,15,4.95,4.97,4.95,4.95,78
20171201|2017-06-15 05:00,15,4.94,4.94,4.93,4.94,43
20171201|2017-06-15 05:30,15,4.93,4.94,4.92,4.93,128
20171201|2017-06-15 06:00,15,4.92,4.92,4.91,4.91,143
20171201|2017-06-15 06:30,15,4.92,4.94,4.92,4.94,30
20171201|2017-06-15 07:00,15,4.95,4.95,4.93,4.94,168
20171201|2017-06-15 07:30,15,4.95,4.96,4.93,4.94,168
20171201|2017-06-15 08:00,15,4.94,4.95,4.93,4.95,56
20171201|2017-06-15 08:30,15,4.95,4.96,4.94,4.94,79
20171201|2017-06-15 09:00,15,4.95,4.96,4.93,4.94,214
20171201|2017-06-15 09:30,15,4.93,4.96,4.93,4.93,260
20171201|2017-06-15 10:00,15,4.94,4.94,4.93,4.93,37
20171201|2017-06-15 10:30,15,4.94,4.96,4.94,4.96,209
20171201|2017-06-16 01:00,16,4.94,4.97,4.94,4.96,41
20171201|2017-06-16 01:30,16,4.97,4.97,4.96,4.96,90
20171201|2017-06-16 02:00,16,4.97,4.99,4.94,4.95,595
20171201|2017-06-16 02:30,16,4.94,4.94,4.91,4.91,358
20171201|2017-06-16 03:00,16,4.91,4.91,4.88,4.89,482
20171201|2017-06-16 03:30,16,4.9,4.93,4.9,4.92,272
20171201|2017-06-16 04:00,16,4.91,4.93,4.91,4.93,113
20171201|2017-06-16 04:30,16,4.93,4.95,4.93,4.94,214
20171201|2017-06-16 05:00,16,4.94,4.96,4.92,4.96,72
20171201|2017-06-16 05:30,16,4.96,4.96,4.93,4.93,141
20171201|2017-06-16 06:00,16,4.95,4.96,4.94,4.95,369
20171201|2017-06-16 06:30,16,4.96,4.96,4.95,4.96,35
20171201|2017-06-16 07:00,16,4.96,4.96,4.95,4.96,84
20171201|2017-06-16 07:30,16,4.96,4.97,4.95,4.95,337
20171201|2017-06-16 08:00,16,4.95,4.98,4.95,4.96,333
20171201|2017-06-16 08:30,16,4.96,4.97,4.96,4.96,46
20171201|2017-06-16 09:00,16,4.95,4.95,4.91,4.91,237
20171201|2017-06-16 09:30,16,4.91,4.92,4.88,4.92,561
20171201|2017-06-16 10:00,16,4.92,4.92,4.88,4.88,423
20171201|2017-06-16 10:30,16,4.89,4.91,4.88,4.89,1620
20171201|2017-06-19 01:00,19,4.91,4.91,4.9,4.91,33
20171201|2017-06-19 01:30,19,4.92,4.92,4.89,4.91,192
20171201|2017-06-19 02:00,19,4.91,4.91,4.87,4.88,289
20171201|2017-06-19 02:30,19,4.88,4.88,4.87,4.87,75
20171201|2017-06-19 03:00,19,4.88,4.88,4.86,4.87,487
20171201|2017-06-19 03:30,19,4.87,4.88,4.86,4.87,580
20171201|2017-06-19 04:00,19,4.89,4.89,4.85,4.88,811
20171201|2017-06-19 04:30,19,4.89,4.91,4.89,4.9,493
20171201|2017-06-19 05:00,19,4.91,4.91,4.89,4.89,133
20171201|2017-06-19 05:30,19,4.9,4.92,4.9,4.91,188
20171201|2017-06-19 06:00,19,4.9,4.92,4.9,4.9,119
20171201|2017-06-19 06:30,19,4.89,4.91,4.89,4.91,448
20171201|2017-06-19 07:00,19,4.91,4.93,4.9,4.92,250
20171201|2017-06-19 07:30,19,4.93,4.97,4.93,4.93,1091
20171201|2017-06-19 08:00,19,4.94,4.95,4.93,4.94,291
20171201|2017-06-19 08:30,19,4.95,4.97,4.94,4.97,227
20171201|2017-06-19 09:00,19,4.97,4.97,4.93,4.94,492
20171201|2017-06-19 09:30,19,4.94,4.95,4.93,4.94,272
20171201|2017-06-19 10:00,19,4.95,5.01,4.95,5,1248
20171201|2017-06-19 10:30,19,5.01,5.01,4.91,4.91,876
20171201|2017-06-20 01:00,20,4.96,4.96,4.91,4.91,15
20171201|2017-06-20 01:30,20,4.91,4.97,4.91,4.96,247
20171201|2017-06-20 02:00,20,4.97,4.99,4.95,4.96,382
20171201|2017-06-20 02:30,20,4.98,4.99,4.96,4.97,133
20171201|2017-06-20 03:00,20,4.97,4.99,4.96,4.97,154
20171201|2017-06-20 03:30,20,4.98,5,4.97,4.99,820
20171201|2017-06-20 04:00,20,5,5.05,5,5.05,994
20171201|2017-06-20 04:30,20,5.05,5.05,5.02,5.04,899
20171201|2017-06-20 05:00,20,5.04,5.04,5.01,5.02,390
20171201|2017-06-20 05:30,20,5.02,5.05,5,5.04,241
20171201|2017-06-20 06:00,20,5.04,5.04,5.03,5.04,79
20171201|2017-06-20 06:30,20,5.04,5.05,5.03,5.03,258
20171201|2017-06-20 07:00,20,5.02,5.03,4.99,5.02,597
20171201|2017-06-20 07:30,20,5.01,5.01,4.98,4.98,327
20171201|2017-06-20 08:00,20,5,5.02,4.99,5.01,333
20171201|2017-06-20 08:30,20,4.99,5.02,4.99,5.02,130
20171201|2017-06-20 09:00,20,5.01,5.02,5,5.01,114
20171201|2017-06-20 09:30,20,5.02,5.02,5,5,184
20171201|2017-06-20 10:00,20,5,5.01,4.98,4.98,126
20171201|2017-06-20 10:30,20,4.99,4.99,4.95,4.96,993
20171201|2017-06-21 01:00,21,4.89,5.01,4.89,4.97,64
20171201|2017-06-21 01:30,21,4.97,5,4.97,4.98,267
20171201|2017-06-21 02:00,21,5,5,4.96,4.96,171
20171201|2017-06-21 02:30,21,4.98,4.98,4.95,4.97,166
20171201|2017-06-21 03:00,21,4.96,4.96,4.94,4.95,624
20171201|2017-06-21 03:30,21,4.94,4.95,4.93,4.94,1124
20171201|2017-06-21 04:00,21,4.95,4.97,4.93,4.93,207
20171201|2017-06-21 04:30,21,4.94,4.96,4.92,4.94,231
20171201|2017-06-21 05:00,21,4.94,4.95,4.92,4.95,297
20171201|2017-06-21 05:30,21,4.95,4.98,4.95,4.96,232
20171201|2017-06-21 06:00,21,4.97,4.97,4.95,4.95,195
20171201|2017-06-21 06:30,21,4.95,4.97,4.93,4.97,86
20171201|2017-06-21 07:00,21,4.97,4.97,4.96,4.97,236
20171201|2017-06-21 07:30,21,4.97,4.97,4.96,4.97,218
20171201|2017-06-21 08:00,21,4.97,4.97,4.96,4.97,60
20171201|2017-06-21 08:30,21,4.97,4.97,4.97,4.97,56
20171201|2017-06-21 09:00,21,4.97,4.97,4.94,4.97,331
20171201|2017-06-21 09:30,21,4.98,4.98,4.93,4.93,311
20171201|2017-06-21 10:00,21,4.93,4.93,4.91,4.91,241
20171201|2017-06-21 10:30,21,4.93,4.93,4.87,4.9,1845
20171201|2017-06-22 01:00,22,4.92,4.92,4.87,4.9,158
20171201|2017-06-22 01:30,22,4.89,4.89,4.88,4.88,15
20171201|2017-06-22 02:00,22,4.89,4.89,4.87,4.88,337
20171201|2017-06-22 02:30,22,4.87,4.88,4.86,4.86,152
20171201|2017-06-22 03:00,22,4.86,4.87,4.85,4.87,752
20171201|2017-06-22 03:30,22,4.87,4.9,4.86,4.87,888
20171201|2017-06-22 04:00,22,4.87,4.89,4.83,4.87,1102
20171201|2017-06-22 04:30,22,4.87,4.89,4.87,4.87,235
20171201|2017-06-22 05:00,22,4.88,4.88,4.87,4.88,74
20171201|2017-06-22 05:30,22,4.88,4.89,4.88,4.88,157
20171201|2017-06-22 06:00,22,4.89,4.89,4.89,4.89,141
20171201|2017-06-22 06:30,22,4.89,4.89,4.88,4.88,102
20171201|2017-06-22 07:00,22,4.89,4.9,4.88,4.9,324
20171201|2017-06-22 07:30,22,4.9,4.91,4.9,4.91,273
20171201|2017-06-22 08:00,22,4.91,4.92,4.9,4.92,162
20171201|2017-06-22 08:30,22,4.92,4.93,4.91,4.91,152
20171201|2017-06-22 09:00,22,4.91,4.93,4.9,4.9,335
20171201|2017-06-22 09:30,22,4.89,4.9,4.89,4.9,117
20171201|2017-06-22 10:00,22,4.91,4.92,4.89,4.89,517
20171201|2017-06-22 10:30,22,4.89,4.89,4.86,4.87,521
20171201|2017-06-23 01:00,23,4.85,4.89,4.85,4.88,42
20171201|2017-06-23 01:30,23,4.88,4.91,4.87,4.87,629
20171201|2017-06-23 02:00,23,4.87,4.89,4.86,4.89,25
20171201|2017-06-23 02:30,23,4.88,4.88,4.86,4.88,791
20171201|2017-06-23 03:00,23,4.88,4.91,4.88,4.91,444
20171201|2017-06-23 03:30,23,4.91,4.92,4.89,4.89,492
20171201|2017-06-23 04:00,23,4.91,4.92,4.89,4.92,322
20171201|2017-06-23 04:30,23,4.93,4.93,4.91,4.91,238
20171201|2017-06-23 05:00,23,4.92,4.92,4.92,4.92,1
20171201|2017-06-23 05:30,23,4.91,4.91,4.91,4.91,31
20171201|2017-06-23 06:00,23,4.91,4.91,4.89,4.89,191
20171201|2017-06-23 06:30,23,4.9,4.9,4.9,4.9,13
20171201|2017-06-23 07:00,23,4.9,4.91,4.9,4.91,49
20171201|2017-06-23 07:30,23,4.9,4.91,4.9,4.91,16
20171201|2017-06-23 08:00,23,4.91,4.91,4.9,4.9,54
20171201|2017-06-23 08:30,23,4.91,4.91,4.91,4.91,125
20171201|2017-06-23 09:00,23,4.91,4.91,4.9,4.9,68
20171201|2017-06-23 09:30,23,4.9,4.9,4.9,4.9,5
20171201|2017-06-23 10:00,23,4.89,4.9,4.89,4.9,122
20171201|2017-06-23 10:30,23,4.89,4.91,4.86,4.88,705
20171201|2017-06-26 01:00,26,4.87,4.88,4.87,4.87,12
20171201|2017-06-26 01:30,26,4.87,4.87,4.85,4.86,63
20171201|2017-06-26 02:00,26,4.86,4.87,4.86,4.87,361
20171201|2017-06-26 02:30,26,4.87,4.87,4.86,4.87,257
20171201|2017-06-26 03:00,26,4.86,4.89,4.86,4.87,996
20171201|2017-06-26 03:30,26,4.87,4.87,4.84,4.85,431
20171201|2017-06-26 04:00,26,4.85,4.86,4.84,4.84,230
20171201|2017-06-26 04:30,26,4.84,4.84,4.8,4.8,1059
20171201|2017-06-26 05:00,26,4.8,4.82,4.79,4.81,637
20171201|2017-06-26 05:30,26,4.81,4.81,4.81,4.81,28
20171201|2017-06-26 06:00,26,4.81,4.83,4.8,4.83,106
20171201|2017-06-26 06:30,26,4.83,4.83,4.8,4.8,63
20171201|2017-06-26 07:00,26,4.81,4.82,4.81,4.82,107
20171201|2017-06-26 07:30,26,4.83,4.83,4.82,4.83,150
20171201|2017-06-26 08:00,26,4.84,4.86,4.83,4.85,424
20171201|2017-06-26 08:30,26,4.86,4.86,4.84,4.84,131
20171201|2017-06-26 09:00,26,4.85,4.85,4.81,4.81,154
20171201|2017-06-26 09:30,26,4.81,4.81,4.79,4.8,808
20171201|2017-06-26 10:00,26,4.8,4.8,4.78,4.78,424
20171201|2017-06-26 10:30,26,4.77,4.8,4.77,4.8,1280
20171201|2017-06-27 01:00,27,4.84,4.84,4.8,4.81,72
20171201|2017-06-27 01:30,27,4.81,4.82,4.81,4.82,82
20171201|2017-06-27 02:00,27,4.82,4.83,4.82,4.82,64
20171201|2017-06-27 02:30,27,4.82,4.82,4.8,4.82,196
20171201|2017-06-27 03:00,27,4.82,4.82,4.81,4.81,76
20171201|2017-06-27 03:30,27,4.81,4.83,4.81,4.83,114
20171201|2017-06-27 04:00,27,4.83,4.87,4.82,4.86,651
20171201|2017-06-27 04:30,27,4.86,4.86,4.84,4.85,177
20171201|2017-06-27 05:00,27,4.85,4.86,4.85,4.85,125
20171201|2017-06-27 05:30,27,4.86,4.86,4.85,4.85,165
20171201|2017-06-27 06:00,27,4.86,4.87,4.86,4.87,71
20171201|2017-06-27 06:30,27,4.87,4.88,4.87,4.88,221
20171201|2017-06-27 07:00,27,4.88,4.9,4.87,4.9,317
20171201|2017-06-27 07:30,27,4.89,4.91,4.89,4.91,503
20171201|2017-06-27 08:00,27,4.91,4.91,4.89,4.89,173
20171201|2017-06-27 08:30,27,4.89,4.9,4.89,4.9,189
20171201|2017-06-27 09:00,27,4.9,4.96,4.89,4.93,915
20171201|2017-06-27 09:30,27,4.93,4.97,4.92,4.95,966
20171201|2017-06-27 10:00,27,4.95,4.99,4.95,4.97,572
20171201|2017-06-27 10:30,27,4.98,4.98,4.92,4.96,477
20171201|2017-06-28 01:00,28,4.94,4.94,4.92,4.92,248
20171201|2017-06-28 01:30,28,4.93,4.95,4.93,4.95,408
20171201|2017-06-28 02:00,28,4.94,4.94,4.88,4.89,431
20171201|2017-06-28 02:30,28,4.9,4.94,4.9,4.94,330
20171201|2017-06-28 03:00,28,4.95,4.95,4.93,4.94,181
20171201|2017-06-28 03:30,28,4.94,4.97,4.93,4.97,768
20171201|2017-06-28 04:00,28,4.96,4.97,4.93,4.96,264
20171201|2017-06-28 04:30,28,4.96,4.96,4.95,4.96,88
20171201|2017-06-28 05:00,28,4.95,4.95,4.93,4.93,103
20171201|2017-06-28 05:30,28,4.94,4.96,4.94,4.96,117
20171201|2017-06-28 06:00,28,4.94,4.96,4.94,4.95,139
20171201|2017-06-28 06:30,28,4.96,4.96,4.94,4.95,110
20171201|2017-06-28 07:00,28,4.95,4.96,4.93,4.93,357
20171201|2017-06-28 07:30,28,4.94,4.94,4.92,4.92,181
20171201|2017-06-28 08:00,28,4.92,4.95,4.92,4.94,296
20171201|2017-06-28 08:30,28,4.94,4.94,4.92,4.93,179
20171201|2017-06-28 09:00,28,4.93,4.95,4.92,4.95,133
20171201|2017-06-28 09:30,28,4.94,4.94,4.93,4.93,403
20171201|2017-06-28 10:00,28,4.93,4.93,4.92,4.92,823
20171201|2017-06-28 10:30,28,4.92,4.98,4.91,4.98,910
20171201|2017-06-29 01:00,29,4.98,5.02,4.98,5.02,297
20171201|2017-06-29 01:30,29,5.01,5.05,5,5.05,921
20171201|2017-06-29 02:00,29,5.05,5.07,5.04,5.07,806
20171201|2017-06-29 02:30,29,5.08,5.09,5.08,5.09,920
20171201|2017-06-29 03:00,29,5.08,5.09,5.07,5.07,560
20171201|2017-06-29 03:30,29,5.06,5.07,5.06,5.07,282
20171201|2017-06-29 04:00,29,5.07,5.12,5.07,5.07,1127
20171201|2017-06-29 04:30,29,5.07,5.09,5.07,5.09,125
20171201|2017-06-29 05:00,29,5.1,5.11,5.08,5.08,78
20171201|2017-06-29 05:30,29,5.08,5.09,5.06,5.09,172
20171201|2017-06-29 06:00,29,5.07,5.07,5.07,5.07,31
20171201|2017-06-29 06:30,29,5.08,5.08,5.07,5.07,34
20171201|2017-06-29 07:00,29,5.08,5.09,5.07,5.08,60
20171201|2017-06-29 07:30,29,5.07,5.08,5.06,5.06,300
20171201|2017-06-29 08:00,29,5.05,5.06,5.05,5.06,139
20171201|2017-06-29 08:30,29,5.07,5.09,5.07,5.09,133
20171201|2017-06-29 09:00,29,5.09,5.13,5.08,5.13,1452
20171201|2017-06-29 09:30,29,5.12,5.13,5.09,5.12,398
20171201|2017-06-29 10:00,29,5.13,5.14,5.11,5.13,1278
20171201|2017-06-29 10:30,29,5.13,5.14,5.06,5.09,756
20171201|2017-06-30 01:30,30,5.09,5.1,5.09,5.09,128
20171201|2017-06-30 02:00,30,5.1,5.12,5.1,5.11,492
20171201|2017-06-30 02:30,30,5.1,5.11,5.08,5.08,385
20171201|2017-06-30 03:00,30,5.08,5.08,5.07,5.08,139
20171201|2017-06-30 03:30,30,5.08,5.08,5.07,5.08,485
20171201|2017-06-30 04:00,30,5.07,5.07,5.04,5.05,472
20171201|2017-06-30 04:30,30,5.05,5.05,5.03,5.03,612
20171201|2017-06-30 05:00,30,5.04,5.06,5.04,5.06,89
20171201|2017-06-30 05:30,30,5.05,5.07,5.05,5.05,128
20171201|2017-06-30 06:00,30,5.06,5.08,5.06,5.07,210
20171201|2017-06-30 06:30,30,5.07,5.08,5.05,5.06,235
20171201|2017-06-30 07:00,30,5.06,5.07,5.04,5.04,199
20171201|2017-06-30 07:30,30,5.05,5.06,5.04,5.06,38
20171201|2017-06-30 08:00,30,5.06,5.06,5.04,5.04,345
20171201|2017-06-30 08:30,30,5.04,5.04,5.01,5.03,359
20171201|2017-06-30 09:00,30,5.03,5.08,5.03,5.07,749
20171201|2017-06-30 09:30,30,5.07,5.08,5.07,5.07,252
20171201|2017-06-30 10:00,30,5.07,5.07,5.03,5.04,159
20171201|2017-06-30 10:30,30,5.04,5.04,5.02,5.03,371
20171201|2017-07-03 01:00,3,5,5.08,5,5.08,24
20171201|2017-07-03 01:30,3,5.04,5.04,5.04,5.04,2
20171201|2017-07-03 02:00,3,5.04,5.06,5.02,5.06,291
20171201|2017-07-03 02:30,3,5.06,5.07,5.04,5.05,450
20171201|2017-07-03 03:00,3,5.04,5.05,5.01,5.01,404
20171201|2017-07-03 03:30,3,5.01,5.03,5,5.03,1347
20171201|2017-07-03 04:00,3,5.03,5.03,4.99,5.02,537
20171201|2017-07-03 04:30,3,5.02,5.02,5,5.01,104
20171201|2017-07-03 05:00,3,5,5.02,5,5.01,37
20171201|2017-07-03 05:30,3,5.01,5.02,5.01,5.01,114
20171201|2017-07-03 06:00,3,5.01,5.01,5.01,5.01,4
20171201|2017-07-03 06:30,3,5.01,5.04,5.01,5.03,99
20171201|2017-07-03 07:00,3,5.04,5.04,5.03,5.04,145
20171201|2017-07-03 07:30,3,5.04,5.07,5.04,5.04,305
20171201|2017-07-03 08:00,3,5.05,5.06,5.04,5.05,168
20171201|2017-07-03 08:30,3,5.05,5.07,5.05,5.05,281
20171201|2017-07-03 09:00,3,5.05,5.07,5.04,5.06,151
20171201|2017-07-03 09:30,3,5.06,5.07,5.05,5.07,108
20171201|2017-07-03 10:00,3,5.07,5.13,5.05,5.13,1079
20171201|2017-07-03 10:30,3,5.13,5.16,5.12,5.15,651
20171201|2017-07-04 01:00,4,5.13,5.14,5.12,5.12,239
20171201|2017-07-04 01:30,4,5.13,5.13,5.1,5.12,609
20171201|2017-07-04 02:00,4,5.12,5.13,5.1,5.12,132
20171201|2017-07-04 02:30,4,5.12,5.13,5.08,5.1,419
20171201|2017-07-04 03:00,4,5.1,5.11,5.09,5.11,152
20171201|2017-07-04 03:30,4,5.11,5.12,5.09,5.1,326
20171201|2017-07-04 04:00,4,5.09,5.17,5.09,5.17,633
20171201|2017-07-04 04:30,4,5.17,5.18,5.16,5.18,543
20171201|2017-07-04 05:00,4,5.17,5.17,5.16,5.17,82
20171201|2017-07-04 05:30,4,5.17,5.18,5.16,5.18,245
20171201|2017-07-04 06:00,4,5.18,5.2,5.18,5.18,370
20171201|2017-07-04 06:30,4,5.18,5.18,5.16,5.17,201
20171201|2017-07-04 07:00,4,5.16,5.17,5.16,5.16,148
20171201|2017-07-04 07:30,4,5.17,5.18,5.17,5.18,74
20171201|2017-07-04 08:00,4,5.17,5.19,5.16,5.19,429
20171201|2017-07-04 08:30,4,5.19,5.2,5.18,5.19,623
20171201|2017-07-04 09:00,4,5.19,5.2,5.17,5.17,505
20171201|2017-07-04 09:30,4,5.18,5.18,5.14,5.15,335
20171201|2017-07-04 10:00,4,5.15,5.15,5.13,5.13,412
20171201|2017-07-04 10:30,4,5.13,5.13,5.1,5.11,414
20171201|2017-07-05 01:00,5,5.12,5.14,5.1,5.14,195
20171201|2017-07-05 01:30,5,5.12,5.12,5.12,5.12,61
20171201|2017-07-05 02:00,5,5.13,5.17,5.13,5.17,600
20171201|2017-07-05 02:30,5,5.17,5.17,5.15,5.16,457
20171201|2017-07-05 03:00,5,5.16,5.16,5.14,5.15,377
20171201|2017-07-05 03:30,5,5.17,5.17,5.13,5.13,935
20171201|2017-07-05 04:00,5,5.14,5.14,5.08,5.1,1031
20171201|2017-07-05 04:30,5,5.11,5.12,5.1,5.1,219
20171201|2017-07-05 05:00,5,5.1,5.12,5.1,5.11,353
20171201|2017-07-05 05:30,5,5.11,5.17,5.11,5.15,457
20171201|2017-07-05 06:00,5,5.16,5.17,5.16,5.16,167
20171201|2017-07-05 06:30,5,5.17,5.17,5.16,5.17,658
20171201|2017-07-05 07:00,5,5.17,5.21,5.17,5.2,372
20171201|2017-07-05 07:30,5,5.2,5.2,5.18,5.2,551
20171201|2017-07-05 08:00,5,5.2,5.2,5.15,5.17,636
20171201|2017-07-05 08:30,5,5.18,5.19,5.16,5.18,257
20171201|2017-07-05 09:00,5,5.17,5.17,5.12,5.12,454
20171201|2017-07-05 09:30,5,5.13,5.13,5.08,5.1,593
20171201|2017-07-05 10:00,5,5.1,5.11,5.08,5.08,241
20171201|2017-07-05 10:30,5,5.09,5.11,5.03,5.05,1315
20171201|2017-07-06 01:00,6,5.07,5.08,5.07,5.07,96
20171201|2017-07-06 01:30,6,5.07,5.09,5.07,5.09,129
20171201|2017-07-06 02:00,6,5.08,5.08,5.07,5.08,315
20171201|2017-07-06 02:30,6,5.06,5.09,5.06,5.08,204
20171201|2017-07-06 03:00,6,5.08,5.11,5.08,5.09,854
20171201|2017-07-06 03:30,6,5.09,5.1,5.08,5.1,602
20171201|2017-07-06 04:00,6,5.11,5.11,5.09,5.09,119
20171201|2017-07-06 04:30,6,5.1,5.1,5.08,5.09,314
20171201|2017-07-06 05:00,6,5.09,5.09,5.08,5.08,89
20171201|2017-07-06 05:30,6,5.09,5.09,5.09,5.09,417
20171201|2017-07-06 06:00,6,5.09,5.1,5.09,5.1,194
20171201|2017-07-06 06:30,6,5.1,5.13,5.08,5.12,669
20171201|2017-07-06 07:00,6,5.12,5.15,5.12,5.14,517
20171201|2017-07-06 07:30,6,5.14,5.18,5.14,5.18,307
20171201|2017-07-06 08:00,6,5.18,5.24,5.18,5.2,1978
20171201|2017-07-06 08:30,6,5.2,5.26,5.19,5.21,1360
20171201|2017-07-06 09:00,6,5.2,5.22,5.2,5.21,348
20171201|2017-07-06 09:30,6,5.21,5.22,5.2,5.22,444
20171201|2017-07-06 10:00,6,5.23,5.26,5.23,5.25,1188
20171201|2017-07-06 10:30,6,5.26,5.28,5.23,5.25,1438
20171201|2017-07-07 01:00,7,5.19,5.28,5.19,5.25,342
20171201|2017-07-07 01:30,7,5.25,5.25,5.22,5.22,117
20171201|2017-07-07 02:00,7,5.24,5.26,5.23,5.26,551
20171201|2017-07-07 02:30,7,5.25,5.26,5.23,5.25,450
20171201|2017-07-07 03:00,7,5.24,5.26,5.24,5.25,249
20171201|2017-07-07 03:30,7,5.25,5.27,5.24,5.25,677
20171201|2017-07-07 04:00,7,5.26,5.36,5.26,5.35,2108
20171201|2017-07-07 04:30,7,5.36,5.39,5.35,5.38,633
20171201|2017-07-07 05:00,7,5.39,5.42,5.37,5.39,1754
20171201|2017-07-07 05:30,7,5.39,5.39,5.37,5.38,158
20171201|2017-07-07 06:00,7,5.38,5.38,5.37,5.37,231
20171201|2017-07-07 06:30,7,5.37,5.39,5.37,5.38,261
20171201|2017-07-07 07:00,7,5.38,5.43,5.38,5.42,486
20171201|2017-07-07 07:30,7,5.41,5.43,5.4,5.41,216
20171201|2017-07-07 08:00,7,5.41,5.41,5.37,5.39,382
20171201|2017-07-07 08:30,7,5.4,5.4,5.36,5.37,330
20171201|2017-07-07 09:00,7,5.36,5.37,5.35,5.36,217
20171201|2017-07-07 09:30,7,5.36,5.37,5.36,5.37,43
20171201|2017-07-07 10:00,7,5.36,5.38,5.36,5.37,264
20171201|2017-07-07 10:30,7,5.38,5.39,5.33,5.39,606
20171201|2017-07-10 01:00,10,5.4,5.4,5.35,5.4,48
20171201|2017-07-10 01:30,10,5.4,5.42,5.4,5.42,161
20171201|2017-07-10 02:00,10,5.42,5.44,5.41,5.43,842
20171201|2017-07-10 02:30,10,5.44,5.53,5.44,5.51,3165
20171201|2017-07-10 03:00,10,5.51,5.52,5.44,5.44,1251
20171201|2017-07-10 03:30,10,5.45,5.49,5.45,5.49,281
20171201|2017-07-10 04:00,10,5.48,5.51,5.46,5.47,436
20171201|2017-07-10 04:30,10,5.48,5.5,5.48,5.5,818
20171201|2017-07-10 05:00,10,5.51,5.56,5.51,5.54,489
20171201|2017-07-10 05:30,10,5.54,5.54,5.48,5.5,243
20171201|2017-07-10 06:00,10,5.5,5.5,5.48,5.5,41
20171201|2017-07-10 06:30,10,5.5,5.5,5.48,5.49,54
20171201|2017-07-10 07:00,10,5.49,5.5,5.48,5.5,105
20171201|2017-07-10 07:30,10,5.49,5.54,5.48,5.54,260
20171201|2017-07-10 08:00,10,5.52,5.54,5.46,5.47,653
20171201|2017-07-10 08:30,10,5.47,5.47,5.43,5.44,852
20171201|2017-07-10 09:00,10,5.45,5.47,5.42,5.43,591
20171201|2017-07-10 09:30,10,5.43,5.43,5.37,5.43,837
20171201|2017-07-10 10:00,10,5.41,5.43,5.39,5.43,399
20171201|2017-07-10 10:30,10,5.43,5.45,5.4,5.4,811
20171201|2017-07-11 01:00,11,5.37,5.48,5.37,5.4,439
20171201|2017-07-11 01:30,11,5.41,5.47,5.4,5.46,392
20171201|2017-07-11 02:00,11,5.47,5.48,5.45,5.46,695
20171201|2017-07-11 02:30,11,5.47,5.49,5.46,5.48,257
20171201|2017-07-11 03:00,11,5.48,5.49,5.46,5.46,462
20171201|2017-07-11 03:30,11,5.45,5.47,5.43,5.44,411
20171201|2017-07-11 04:00,11,5.43,5.43,5.33,5.35,2214
20171201|2017-07-11 04:30,11,5.35,5.37,5.33,5.37,674
20171201|2017-07-11 05:00,11,5.35,5.35,5.33,5.35,254
20171201|2017-07-11 05:30,11,5.36,5.37,5.34,5.37,231
20171201|2017-07-11 06:00,11,5.37,5.39,5.31,5.34,661
20171201|2017-07-11 06:30,11,5.34,5.37,5.34,5.35,154
20171201|2017-07-11 07:00,11,5.36,5.36,5.35,5.36,79
20171201|2017-07-11 07:30,11,5.36,5.37,5.36,5.37,378
20171201|2017-07-11 08:00,11,5.37,5.39,5.36,5.37,512
20171201|2017-07-11 08:30,11,5.36,5.38,5.36,5.37,272
20171201|2017-07-11 09:00,11,5.37,5.37,5.3,5.3,851
20171201|2017-07-11 09:30,11,5.31,5.32,5.3,5.3,461
20171201|2017-07-11 10:00,11,5.31,5.31,5.27,5.29,879
20171201|2017-07-11 10:30,11,5.3,5.34,5.3,5.32,913
20171201|2017-07-12 01:00,12,5.34,5.34,5.34,5.34,3
20171201|2017-07-12 01:30,12,5.34,5.36,5.32,5.34,182
20171201|2017-07-12 02:00,12,5.36,5.39,5.34,5.35,431
20171201|2017-07-12 02:30,12,5.35,5.37,5.34,5.37,110
20171201|2017-07-12 03:00,12,5.38,5.42,5.37,5.39,1053
20171201|2017-07-12 03:30,12,5.39,5.39,5.35,5.35,727
20171201|2017-07-12 04:00,12,5.38,5.39,5.35,5.37,398
20171201|2017-07-12 04:30,12,5.37,5.38,5.37,5.38,162
20171201|2017-07-12 05:00,12,5.38,5.4,5.38,5.39,525
20171201|2017-07-12 05:30,12,5.39,5.4,5.38,5.38,347
20171201|2017-07-12 06:00,12,5.4,5.4,5.39,5.39,80
20171201|2017-07-12 06:30,12,5.39,5.4,5.39,5.4,89
20171201|2017-07-12 07:00,12,5.39,5.4,5.39,5.4,111
20171201|2017-07-12 07:30,12,5.4,5.41,5.39,5.39,154
20171201|2017-07-12 08:00,12,5.41,5.42,5.39,5.41,271
20171201|2017-07-12 08:30,12,5.41,5.47,5.41,5.44,1237
20171201|2017-07-12 09:00,12,5.46,5.48,5.44,5.46,455
20171201|2017-07-12 09:30,12,5.46,5.46,5.42,5.42,210
20171201|2017-07-12 10:00,12,5.43,5.45,5.41,5.45,623
20171201|2017-07-12 10:30,12,5.46,5.49,5.45,5.48,1513
20171201|2017-07-13 01:00,13,5.49,5.51,5.49,5.49,233
20171201|2017-07-13 01:30,13,5.48,5.53,5.47,5.53,362
20171201|2017-07-13 02:00,13,5.53,5.58,5.52,5.57,1375
20171201|2017-07-13 02:30,13,5.57,5.58,5.55,5.55,235
20171201|2017-07-13 03:00,13,5.56,5.56,5.54,5.56,200
20171201|2017-07-13 03:30,13,5.57,5.57,5.49,5.5,1288
20171201|2017-07-13 04:00,13,5.5,5.54,5.48,5.52,1221
20171201|2017-07-13 04:30,13,5.52,5.53,5.51,5.53,180
20171201|2017-07-13 05:00,13,5.53,5.58,5.53,5.56,416
20171201|2017-07-13 05:30,13,5.56,5.57,5.56,5.57,119
20171201|2017-07-13 06:00,13,5.57,5.57,5.56,5.56,66
20171201|2017-07-13 06:30,13,5.56,5.59,5.56,5.58,393
20171201|2017-07-13 07:00,13,5.57,5.62,5.57,5.61,1379
20171201|2017-07-13 07:30,13,5.61,5.62,5.58,5.58,415
20171201|2017-07-13 08:00,13,5.58,5.59,5.57,5.59,231
20171201|2017-07-13 08:30,13,5.6,5.61,5.59,5.61,533
20171201|2017-07-13 09:00,13,5.6,5.6,5.5,5.52,823
20171201|2017-07-13 09:30,13,5.53,5.55,5.44,5.45,977
20171201|2017-07-13 10:00,13,5.45,5.5,5.41,5.41,911
20171201|2017-07-13 10:30,13,5.42,5.43,5.33,5.34,1177
20171201|2017-07-13 11:00,13,5.35,5.35,5.35,5.35,6
20171201|2017-07-14 01:00,14,5.37,5.39,5.36,5.37,115
20171201|2017-07-14 01:30,14,5.38,5.39,5.34,5.34,663
20171201|2017-07-14 02:00,14,5.35,5.37,5.35,5.37,202
20171201|2017-07-14 02:30,14,5.37,5.38,5.35,5.35,756
20171201|2017-07-14 03:00,14,5.35,5.37,5.3,5.32,882
20171201|2017-07-14 03:30,14,5.33,5.35,5.32,5.32,611
20171201|2017-07-14 04:00,14,5.33,5.34,5.29,5.34,1145
20171201|2017-07-14 04:30,14,5.35,5.4,5.35,5.38,519
20171201|2017-07-14 05:00,14,5.39,5.4,5.38,5.38,205
20171201|2017-07-14 05:30,14,5.39,5.4,5.37,5.39,49
20171201|2017-07-14 06:00,14,5.38,5.4,5.37,5.4,62
20171201|2017-07-14 06:30,14,5.39,5.4,5.39,5.4,96
20171201|2017-07-14 07:00,14,5.4,5.45,5.4,5.43,356
20171201|2017-07-14 07:30,14,5.44,5.45,5.41,5.42,275
20171201|2017-07-14 08:00,14,5.44,5.45,5.42,5.44,94
20171201|2017-07-14 08:30,14,5.45,5.45,5.44,5.44,586
20171201|2017-07-14 09:00,14,5.44,5.46,5.42,5.44,189
20171201|2017-07-14 09:30,14,5.43,5.43,5.41,5.43,210
20171201|2017-07-14 10:00,14,5.42,5.47,5.42,5.46,610
20171201|2017-07-14 10:30,14,5.46,5.46,5.4,5.4,597
20171201|2017-07-17 01:00,17,5.46,5.46,5.4,5.4,65
20171201|2017-07-17 01:30,17,5.39,5.42,5.39,5.42,227
20171201|2017-07-17 02:00,17,5.42,5.49,5.42,5.44,924
20171201|2017-07-17 02:30,17,5.44,5.45,5.42,5.44,314
20171201|2017-07-17 03:00,17,5.45,5.47,5.45,5.46,299
20171201|2017-07-17 03:30,17,5.47,5.47,5.41,5.42,793
20171201|2017-07-17 04:00,17,5.42,5.44,5.42,5.44,148
20171201|2017-07-17 04:30,17,5.45,5.47,5.44,5.47,448
20171201|2017-07-17 05:00,17,5.47,5.47,5.46,5.46,217
20171201|2017-07-17 05:30,17,5.46,5.47,5.46,5.47,243
20171201|2017-07-17 06:00,17,5.47,5.47,5.45,5.45,56
20171201|2017-07-17 06:30,17,5.45,5.47,5.45,5.46,108
20171201|2017-07-17 07:00,17,5.46,5.46,5.44,5.44,87
20171201|2017-07-17 07:30,17,5.45,5.45,5.42,5.44,345
20171201|2017-07-17 08:00,17,5.43,5.45,5.43,5.44,229
20171201|2017-07-17 08:30,17,5.44,5.47,5.44,5.46,305
20171201|2017-07-17 09:00,17,5.45,5.46,5.44,5.46,523
20171201|2017-07-17 09:30,17,5.46,5.48,5.46,5.48,281
20171201|2017-07-17 10:00,17,5.47,5.47,5.43,5.45,569
20171201|2017-07-17 10:30,17,5.45,5.45,5.43,5.44,286
20171201|2017-07-18 01:00,18,5.45,5.46,5.45,5.46,106
20171201|2017-07-18 01:30,18,5.45,5.46,5.45,5.45,69
20171201|2017-07-18 02:00,18,5.46,5.49,5.45,5.49,583
20171201|2017-07-18 02:30,18,5.49,5.49,5.46,5.47,580
20171201|2017-07-18 03:00,18,5.47,5.5,5.47,5.47,374
20171201|2017-07-18 03:30,18,5.49,5.49,5.46,5.47,786
20171201|2017-07-18 04:00,18,5.48,5.53,5.48,5.5,822
20171201|2017-07-18 04:30,18,5.49,5.52,5.49,5.52,81
20171201|2017-07-18 05:00,18,5.52,5.54,5.52,5.54,449
20171201|2017-07-18 05:30,18,5.55,5.55,5.53,5.54,223
20171201|2017-07-18 06:00,18,5.54,5.55,5.52,5.52,131
20171201|2017-07-18 06:30,18,5.51,5.51,5.48,5.49,464
20171201|2017-07-18 07:00,18,5.48,5.54,5.48,5.53,162
20171201|2017-07-18 07:30,18,5.51,5.54,5.51,5.54,110
20171201|2017-07-18 08:00,18,5.54,5.55,5.54,5.54,386
20171201|2017-07-18 08:30,18,5.53,5.58,5.53,5.56,820
20171201|2017-07-18 09:00,18,5.55,5.55,5.5,5.5,266
20171201|2017-07-18 09:30,18,5.51,5.52,5.51,5.52,81
20171201|2017-07-18 10:00,18,5.52,5.52,5.5,5.51,116
20171201|2017-07-18 10:30,18,5.51,5.51,5.43,5.45,931
20171201|2017-07-19 01:00,19,5.44,5.46,5.43,5.43,78
20171201|2017-07-19 01:30,19,5.45,5.46,5.45,5.45,150
20171201|2017-07-19 02:00,19,5.45,5.45,5.43,5.44,345
20171201|2017-07-19 02:30,19,5.44,5.47,5.44,5.44,574
20171201|2017-07-19 03:00,19,5.45,5.45,5.43,5.43,303
20171201|2017-07-19 03:30,19,5.43,5.44,5.4,5.41,666
20171201|2017-07-19 04:00,19,5.41,5.42,5.4,5.42,184
20171201|2017-07-19 04:30,19,5.43,5.44,5.43,5.44,504
20171201|2017-07-19 05:00,19,5.44,5.45,5.44,5.44,138
20171201|2017-07-19 05:30,19,5.44,5.45,5.44,5.45,83
20171201|2017-07-19 06:00,19,5.45,5.45,5.43,5.43,121
20171201|2017-07-19 06:30,19,5.43,5.44,5.43,5.44,107
20171201|2017-07-19 07:00,19,5.44,5.44,5.43,5.43,108
20171201|2017-07-19 07:30,19,5.45,5.45,5.4,5.41,421
20171201|2017-07-19 08:00,19,5.42,5.43,5.41,5.42,301
20171201|2017-07-19 08:30,19,5.42,5.43,5.42,5.43,210
20171201|2017-07-19 09:00,19,5.43,5.43,5.41,5.41,232
20171201|2017-07-19 09:30,19,5.42,5.42,5.4,5.4,360
20171201|2017-07-19 10:00,19,5.41,5.43,5.39,5.41,449
20171201|2017-07-19 10:30,19,5.4,5.42,5.37,5.39,1178
20171201|2017-07-20 01:00,20,5.4,5.41,5.4,5.4,329
20171201|2017-07-20 01:30,20,5.39,5.4,5.38,5.38,285
20171201|2017-07-20 02:00,20,5.38,5.41,5.38,5.4,593
20171201|2017-07-20 02:30,20,5.4,5.42,5.38,5.41,485
20171201|2017-07-20 03:00,20,5.41,5.42,5.39,5.41,502
20171201|2017-07-20 03:30,20,5.41,5.41,5.37,5.38,328
20171201|2017-07-20 04:00,20,5.39,5.4,5.37,5.4,280
20171201|2017-07-20 04:30,20,5.4,5.41,5.4,5.4,489
20171201|2017-07-20 05:00,20,5.4,5.4,5.4,5.4,69
20171201|2017-07-20 05:30,20,5.4,5.4,5.39,5.39,36
20171201|2017-07-20 06:00,20,5.39,5.41,5.39,5.41,294
20171201|2017-07-20 06:30,20,5.4,5.43,5.4,5.42,403
20171201|2017-07-20 07:00,20,5.43,5.43,5.42,5.43,354
20171201|2017-07-20 07:30,20,5.43,5.44,5.42,5.42,118
20171201|2017-07-20 08:00,20,5.43,5.44,5.42,5.42,519
20171201|2017-07-20 08:30,20,5.41,5.42,5.38,5.39,618
20171201|2017-07-20 09:00,20,5.39,5.41,5.39,5.39,184
20171201|2017-07-20 09:30,20,5.39,5.4,5.35,5.37,1101
20171201|2017-07-20 10:00,20,5.37,5.37,5.32,5.32,968
20171201|2017-07-20 10:30,20,5.31,5.32,5.3,5.3,1018
20171201|2017-07-21 01:00,21,5.33,5.34,5.32,5.34,27
20171201|2017-07-21 01:30,21,5.34,5.35,5.33,5.35,156
20171201|2017-07-21 02:00,21,5.35,5.35,5.33,5.33,262
20171201|2017-07-21 02:30,21,5.33,5.35,5.33,5.35,68
20171201|2017-07-21 03:00,21,5.35,5.35,5.3,5.31,730
20171201|2017-07-21 03:30,21,5.29,5.29,5.26,5.27,1041
20171201|2017-07-21 04:00,21,5.26,5.27,5.23,5.24,992
20171201|2017-07-21 04:30,21,5.25,5.26,5.25,5.25,460
20171201|2017-07-21 05:00,21,5.25,5.26,5.25,5.26,35
20171201|2017-07-21 05:30,21,5.26,5.26,5.26,5.26,23
20171201|2017-07-21 06:00,21,5.26,5.26,5.24,5.24,185
20171201|2017-07-21 06:30,21,5.24,5.25,5.24,5.24,156
20171201|2017-07-21 07:00,21,5.25,5.26,5.25,5.26,41
20171201|2017-07-21 07:30,21,5.25,5.26,5.25,5.26,79
20171201|2017-07-21 08:00,21,5.25,5.26,5.24,5.25,195
20171201|2017-07-21 08:30,21,5.25,5.25,5.24,5.24,213
20171201|2017-07-21 09:00,21,5.23,5.23,5.2,5.21,635
20171201|2017-07-21 09:30,21,5.2,5.2,5.18,5.18,1183
20171201|2017-07-21 10:00,21,5.18,5.19,5.18,5.19,193
20171201|2017-07-21 10:30,21,5.19,5.19,5.07,5.07,2005
20171201|2017-07-24 01:00,24,5.18,5.18,5.05,5.06,238
20171201|2017-07-24 01:30,24,5.07,5.14,5.07,5.13,106
20171201|2017-07-24 02:00,24,5.13,5.13,5.07,5.07,693
20171201|2017-07-24 02:30,24,5.08,5.12,5.08,5.12,350
20171201|2017-07-24 03:00,24,5.12,5.12,5.1,5.11,361
20171201|2017-07-24 03:30,24,5.1,5.11,5.06,5.07,709
20171201|2017-07-24 04:00,24,5.08,5.09,5.06,5.09,448
20171201|2017-07-24 04:30,24,5.1,5.12,5.1,5.12,201
20171201|2017-07-24 05:00,24,5.11,5.14,5.11,5.12,428
20171201|2017-07-24 05:30,24,5.12,5.13,5.11,5.13,110
20171201|2017-07-24 06:00,24,5.14,5.14,5.1,5.11,192
20171201|2017-07-24 06:30,24,5.11,5.12,5.11,5.11,75
20171201|2017-07-24 07:00,24,5.11,5.12,5.1,5.1,102
20171201|2017-07-24 07:30,24,5.11,5.11,5.1,5.1,235
20171201|2017-07-24 08:00,24,5.1,5.11,5.09,5.11,384
20171201|2017-07-24 08:30,24,5.11,5.12,5.1,5.12,131
20171201|2017-07-24 09:00,24,5.11,5.14,5.11,5.14,251
20171201|2017-07-24 09:30,24,5.12,5.19,5.12,5.18,1039
20171201|2017-07-24 10:00,24,5.17,5.19,5.14,5.17,438
20171201|2017-07-24 10:30,24,5.17,5.17,5.11,5.16,873
20171201|2017-07-25 01:30,25,5.16,5.19,5.15,5.19,196
20171201|2017-07-25 02:00,25,5.17,5.17,5.14,5.15,286
20171201|2017-07-25 02:30,25,5.15,5.16,5.15,5.16,123
20171201|2017-07-25 03:00,25,5.16,5.16,5.12,5.12,641
20171201|2017-07-25 03:30,25,5.13,5.13,5.09,5.1,934
20171201|2017-07-25 04:00,25,5.11,5.17,5.11,5.15,476
20171201|2017-07-25 04:30,25,5.15,5.16,5.14,5.15,207
20171201|2017-07-25 05:00,25,5.14,5.15,5.14,5.15,53
20171201|2017-07-25 05:30,25,5.16,5.18,5.15,5.16,175
20171201|2017-07-25 06:00,25,5.16,5.17,5.14,5.15,439
20171201|2017-07-25 06:30,25,5.14,5.15,5.14,5.14,20
20171201|2017-07-25 07:00,25,5.14,5.19,5.14,5.17,193
20171201|2017-07-25 07:30,25,5.17,5.21,5.17,5.2,737
20171201|2017-07-25 08:00,25,5.21,5.21,5.18,5.18,314
20171201|2017-07-25 08:30,25,5.18,5.18,5.15,5.15,103
20171201|2017-07-25 09:00,25,5.16,5.17,5.16,5.16,158
20171201|2017-07-25 09:30,25,5.16,5.19,5.16,5.18,175
20171201|2017-07-25 10:00,25,5.18,5.2,5.17,5.19,851
20171201|2017-07-25 10:30,25,5.19,5.2,5.16,5.18,489
20171201|2017-07-26 01:00,26,5.19,5.19,5.16,5.19,56
20171201|2017-07-26 01:30,26,5.17,5.19,5.17,5.18,18
20171201|2017-07-26 02:00,26,5.18,5.18,5.15,5.16,161
20171201|2017-07-26 02:30,26,5.16,5.17,5.15,5.17,134
20171201|2017-07-26 03:00,26,5.17,5.17,5.15,5.15,286
20171201|2017-07-26 03:30,26,5.15,5.16,5.13,5.14,331
20171201|2017-07-26 04:00,26,5.14,5.21,5.14,5.2,391
20171201|2017-07-26 04:30,26,5.2,5.22,5.2,5.22,335
20171201|2017-07-26 05:00,26,5.21,5.23,5.21,5.23,314
20171201|2017-07-26 05:30,26,5.23,5.23,5.2,5.21,202
20171201|2017-07-26 06:00,26,5.21,5.22,5.2,5.2,52
20171201|2017-07-26 06:30,26,5.2,5.27,5.2,5.26,657
20171201|2017-07-26 07:00,26,5.26,5.27,5.24,5.25,622
20171201|2017-07-26 07:30,26,5.25,5.25,5.24,5.24,42
20171201|2017-07-26 08:00,26,5.24,5.25,5.22,5.25,489
20171201|2017-07-26 08:30,26,5.25,5.25,5.22,5.23,216
20171201|2017-07-26 09:00,26,5.22,5.25,5.2,5.24,490
20171201|2017-07-26 09:30,26,5.24,5.28,5.24,5.25,827
20171201|2017-07-26 10:00,26,5.25,5.26,5.24,5.26,335
20171201|2017-07-26 10:30,26,5.26,5.28,5.23,5.26,886
20171201|2017-07-27 01:00,27,5.22,5.24,5.22,5.23,72
20171201|2017-07-27 01:30,27,5.24,5.24,5.21,5.21,155
20171201|2017-07-27 02:00,27,5.21,5.22,5.21,5.22,72
20171201|2017-07-27 02:30,27,5.22,5.22,5.18,5.19,672
20171201|2017-07-27 03:00,27,5.19,5.19,5.17,5.18,499
20171201|2017-07-27 03:30,27,5.18,5.2,5.18,5.19,516
20171201|2017-07-27 04:00,27,5.19,5.22,5.19,5.21,330
20171201|2017-07-27 04:30,27,5.22,5.26,5.22,5.26,392
20171201|2017-07-27 05:00,27,5.26,5.27,5.21,5.21,171
20171201|2017-07-27 05:30,27,5.21,5.23,5.2,5.21,42
20171201|2017-07-27 06:00,27,5.23,5.23,5.21,5.21,67
20171201|2017-07-27 06:30,27,5.21,5.21,5.21,5.21,29
20171201|2017-07-27 07:00,27,5.21,5.21,5.19,5.19,80
20171201|2017-07-27 07:30,27,5.19,5.19,5.16,5.17,494
20171201|2017-07-27 08:00,27,5.17,5.19,5.16,5.19,303
20171201|2017-07-27 08:30,27,5.18,5.2,5.17,5.19,224
20171201|2017-07-27 09:00,27,5.19,5.21,5.19,5.2,81
20171201|2017-07-27 09:30,27,5.19,5.19,5.16,5.16,443
20171201|2017-07-27 10:00,27,5.16,5.16,5.14,5.15,737
20171201|2017-07-27 10:30,27,5.14,5.15,5.13,5.15,780
20171201|2017-07-28 01:00,28,5.14,5.14,5.14,5.14,8
20171201|2017-07-28 01:30,28,5.15,5.17,5.13,5.14,129
20171201|2017-07-28 02:00,28,5.14,5.16,5.13,5.13,305
20171201|2017-07-28 02:30,28,5.13,5.13,5.11,5.11,143
20171201|2017-07-28 03:00,28,5.11,5.12,5.1,5.11,931
20171201|2017-07-28 03:30,28,5.12,5.13,5.12,5.13,448
20171201|2017-07-28 04:00,28,5.12,5.12,5.08,5.12,1136
20171201|2017-07-28 04:30,28,5.12,5.12,5.11,5.11,364
20171201|2017-07-28 05:00,28,5.11,5.12,5.11,5.11,155
20171201|2017-07-28 05:30,28,5.12,5.12,5.11,5.12,83
20171201|2017-07-28 06:00,28,5.12,5.12,5.12,5.12,33
20171201|2017-07-28 06:30,28,5.12,5.12,5.1,5.1,102
20171201|2017-07-28 07:00,28,5.11,5.11,5.07,5.07,564
20171201|2017-07-28 07:30,28,5.09,5.11,5.08,5.11,57
20171201|2017-07-28 08:00,28,5.11,5.13,5.1,5.11,370
20171201|2017-07-28 08:30,28,5.12,5.2,5.12,5.17,581
20171201|2017-07-28 09:00,28,5.17,5.18,5.16,5.16,254
20171201|2017-07-28 09:30,28,5.16,5.2,5.16,5.19,522
20171201|2017-07-28 10:00,28,5.19,5.2,5.18,5.19,851
20171201|2017-07-28 10:30,28,5.2,5.2,5.17,5.19,255
20171201|2017-07-31 01:00,31,5.23,5.23,5.1,5.15,149
20171201|2017-07-31 01:30,31,5.17,5.23,5.17,5.23,90
20171201|2017-07-31 02:00,31,5.22,5.22,5.2,5.21,159
20171201|2017-07-31 02:30,31,5.21,5.23,5.2,5.22,152
20171201|2017-07-31 03:00,31,5.22,5.22,5.2,5.2,162
20171201|2017-07-31 03:30,31,5.2,5.21,5.19,5.2,619
20171201|2017-07-31 04:00,31,5.21,5.29,5.21,5.27,1314
20171201|2017-07-31 04:30,31,5.27,5.28,5.25,5.26,203
20171201|2017-07-31 05:00,31,5.26,5.26,5.25,5.25,153
20171201|2017-07-31 05:30,31,5.26,5.26,5.26,5.26,1
20171201|2017-07-31 06:00,31,5.26,5.26,5.25,5.25,113
20171201|2017-07-31 06:30,31,5.26,5.27,5.25,5.27,100
20171201|2017-07-31 07:00,31,5.26,5.26,5.24,5.25,202
20171201|2017-07-31 07:30,31,5.24,5.26,5.24,5.25,187
20171201|2017-07-31 08:00,31,5.25,5.26,5.25,5.25,135
20171201|2017-07-31 08:30,31,5.25,5.26,5.25,5.26,269
20171201|2017-07-31 09:00,31,5.26,5.26,5.25,5.26,366
20171201|2017-07-31 09:30,31,5.25,5.25,5.22,5.23,234
20171201|2017-07-31 10:00,31,5.24,5.24,5.23,5.24,78
20171201|2017-07-31 10:30,31,5.25,5.25,5.23,5.24,369
20171201|2017-08-01 01:00,1,5.25,5.27,5.23,5.24,70
20171201|2017-08-01 01:30,1,5.23,5.24,5.21,5.21,168
20171201|2017-08-01 02:00,1,5.22,5.24,5.22,5.22,282
20171201|2017-08-01 02:30,1,5.23,5.26,5.23,5.25,154
20171201|2017-08-01 03:00,1,5.26,5.27,5.26,5.26,43
20171201|2017-08-01 03:30,1,5.26,5.28,5.26,5.27,268
20171201|2017-08-01 04:00,1,5.26,5.38,5.25,5.3,2129
20171201|2017-08-01 04:30,1,5.3,5.31,5.28,5.31,392
20171201|2017-08-01 05:00,1,5.31,5.33,5.3,5.32,175
20171201|2017-08-01 05:30,1,5.32,5.32,5.28,5.28,226
20171201|2017-08-01 06:00,1,5.28,5.28,5.25,5.25,230
20171201|2017-08-01 06:30,1,5.26,5.26,5.25,5.26,100
20171201|2017-08-01 07:00,1,5.26,5.28,5.26,5.27,195
20171201|2017-08-01 07:30,1,5.26,5.27,5.26,5.26,88
20171201|2017-08-01 08:00,1,5.26,5.28,5.26,5.28,72
20171201|2017-08-01 08:30,1,5.29,5.3,5.27,5.28,191
20171201|2017-08-01 09:00,1,5.28,5.31,5.28,5.29,335
20171201|2017-08-01 09:30,1,5.29,5.3,5.28,5.28,167
20171201|2017-08-01 10:00,1,5.28,5.29,5.27,5.29,120
20171201|2017-08-01 10:30,1,5.29,5.31,5.27,5.31,357
20171201|2017-08-02 01:00,2,5.3,5.31,5.25,5.25,259
20171201|2017-08-02 01:30,2,5.26,5.29,5.26,5.29,85
20171201|2017-08-02 02:00,2,5.3,5.3,5.27,5.27,369
20171201|2017-08-02 02:30,2,5.27,5.28,5.26,5.28,102
20171201|2017-08-02 03:00,2,5.28,5.31,5.28,5.31,222
20171201|2017-08-02 03:30,2,5.31,5.32,5.3,5.3,407
20171201|2017-08-02 04:00,2,5.31,5.32,5.29,5.3,405
20171201|2017-08-02 04:30,2,5.3,5.31,5.3,5.31,188
20171201|2017-08-02 05:00,2,5.31,5.33,5.31,5.32,289
20171201|2017-08-02 05:30,2,5.32,5.33,5.32,5.33,115
20171201|2017-08-02 06:00,2,5.32,5.32,5.31,5.31,66
20171201|2017-08-02 07:00,2,5.32,5.33,5.32,5.33,312
20171201|2017-08-02 07:30,2,5.32,5.36,5.32,5.36,804
20171201|2017-08-02 08:00,2,5.35,5.38,5.35,5.37,696
20171201|2017-08-02 08:30,2,5.37,5.4,5.36,5.4,1031
20171201|2017-08-02 09:00,2,5.4,5.4,5.39,5.39,146
20171201|2017-08-02 09:30,2,5.39,5.41,5.38,5.39,276
20171201|2017-08-02 10:00,2,5.4,5.43,5.4,5.42,551
20171201|2017-08-02 10:30,2,5.42,5.44,5.4,5.42,831
20171201|2017-08-03 01:30,3,5.41,5.41,5.41,5.41,2
20171201|2017-08-03 02:00,3,5.39,5.41,5.39,5.39,228
20171201|2017-08-03 02:30,3,5.39,5.4,5.37,5.38,427
20171201|2017-08-03 03:00,3,5.39,5.4,5.38,5.39,226
20171201|2017-08-03 03:30,3,5.39,5.43,5.38,5.42,258
20171201|2017-08-03 04:00,3,5.42,5.43,5.4,5.42,194
20171201|2017-08-03 04:30,3,5.43,5.43,5.42,5.42,145
20171201|2017-08-03 05:00,3,5.41,5.42,5.41,5.42,38
20171201|2017-08-03 05:30,3,5.42,5.42,5.4,5.4,85
20171201|2017-08-03 06:00,3,5.41,5.42,5.4,5.42,141
20171201|2017-08-03 06:30,3,5.42,5.43,5.41,5.42,88
20171201|2017-08-03 07:00,3,5.42,5.43,5.41,5.41,213
20171201|2017-08-03 07:30,3,5.41,5.45,5.41,5.42,397
20171201|2017-08-03 08:00,3,5.42,5.44,5.42,5.44,321
20171201|2017-08-03 08:30,3,5.43,5.43,5.42,5.43,9
20171201|2017-08-03 09:00,3,5.42,5.43,5.42,5.43,188
20171201|2017-08-03 09:30,3,5.44,5.44,5.43,5.43,336
20171201|2017-08-03 10:00,3,5.43,5.44,5.43,5.44,169
20171201|2017-08-03 10:30,3,5.44,5.44,5.43,5.43,589
20171201|2017-08-04 01:00,4,5.43,5.43,5.39,5.41,21
20171201|2017-08-04 01:30,4,5.43,5.44,5.43,5.43,11
20171201|2017-08-04 02:00,4,5.43,5.46,5.43,5.44,326
20171201|2017-08-04 02:30,4,5.43,5.43,5.4,5.4,173
20171201|2017-08-04 03:00,4,5.41,5.41,5.4,5.4,173
20171201|2017-08-04 03:30,4,5.4,5.4,5.36,5.39,519
20171201|2017-08-04 04:00,4,5.39,5.39,5.32,5.37,1214
20171201|2017-08-04 04:30,4,5.37,5.37,5.36,5.36,90
20171201|2017-08-04 05:00,4,5.37,5.37,5.36,5.37,24
20171201|2017-08-04 05:30,4,5.36,5.37,5.36,5.36,14
20171201|2017-08-04 06:00,4,5.37,5.37,5.36,5.36,184
20171201|2017-08-04 06:30,4,5.36,5.37,5.36,5.37,25
20171201|2017-08-04 07:00,4,5.37,5.38,5.37,5.37,284
20171201|2017-08-04 07:30,4,5.37,5.4,5.37,5.4,346
20171201|2017-08-04 08:00,4,5.39,5.4,5.37,5.38,133
20171201|2017-08-04 08:30,4,5.37,5.39,5.36,5.37,52
20171201|2017-08-04 09:00,4,5.37,5.37,5.33,5.34,469
20171201|2017-08-04 09:30,4,5.35,5.36,5.34,5.35,457
20171201|2017-08-04 10:00,4,5.35,5.36,5.34,5.34,135
20171201|2017-08-04 10:30,4,5.35,5.37,5.35,5.37,228
20171201|2017-08-07 01:00,7,5.34,5.38,5.34,5.36,49
20171201|2017-08-07 01:30,7,5.35,5.36,5.35,5.36,13
20171201|2017-08-07 02:00,7,5.36,5.36,5.33,5.33,55
20171201|2017-08-07 02:30,7,5.33,5.33,5.31,5.31,99
20171201|2017-08-07 03:00,7,5.32,5.32,5.32,5.32,206
20171201|2017-08-07 03:30,7,5.32,5.32,5.28,5.28,241
20171201|2017-08-07 04:00,7,5.28,5.29,5.27,5.29,370
20171201|2017-08-07 04:30,7,5.29,5.29,5.29,5.29,88
20171201|2017-08-07 05:00,7,5.29,5.3,5.29,5.3,81
20171201|2017-08-07 05:30,7,5.3,5.32,5.3,5.32,189
20171201|2017-08-07 06:00,7,5.32,5.32,5.3,5.3,112
20171201|2017-08-07 06:30,7,5.31,5.31,5.3,5.3,100
20171201|2017-08-07 07:00,7,5.31,5.31,5.3,5.31,138
20171201|2017-08-07 07:30,7,5.31,5.32,5.31,5.31,428
20171201|2017-08-07 08:00,7,5.31,5.31,5.3,5.3,338
20171201|2017-08-07 08:30,7,5.3,5.3,5.3,5.3,123
20171201|2017-08-07 09:00,7,5.3,5.3,5.3,5.3,108
20171201|2017-08-07 09:30,7,5.3,5.3,5.29,5.29,215
20171201|2017-08-07 10:00,7,5.29,5.3,5.29,5.3,118
20171201|2017-08-07 10:30,7,5.29,5.3,5.27,5.28,397
20171201|2017-08-08 01:00,8,5.32,5.32,5.27,5.31,29
20171201|2017-08-08 01:30,8,5.29,5.29,5.28,5.29,9
20171201|2017-08-08 02:00,8,5.3,5.3,5.26,5.26,161
20171201|2017-08-08 02:30,8,5.27,5.28,5.27,5.28,354
20171201|2017-08-08 03:00,8,5.28,5.28,5.27,5.27,247
20171201|2017-08-08 03:30,8,5.28,5.28,5.25,5.26,422
20171201|2017-08-08 04:00,8,5.26,5.3,5.26,5.3,368
20171201|2017-08-08 04:30,8,5.31,5.31,5.3,5.31,333
20171201|2017-08-08 05:00,8,5.31,5.31,5.31,5.31,53
20171201|2017-08-08 05:30,8,5.3,5.31,5.3,5.31,18
20171201|2017-08-08 06:00,8,5.31,5.33,5.31,5.33,245
20171201|2017-08-08 06:30,8,5.33,5.34,5.33,5.34,412
20171201|2017-08-08 07:00,8,5.34,5.34,5.32,5.33,241
20171201|2017-08-08 07:30,8,5.33,5.33,5.32,5.32,40
20171201|2017-08-08 08:00,8,5.32,5.32,5.29,5.29,432
20171201|2017-08-08 08:30,8,5.29,5.31,5.29,5.31,44
20171201|2017-08-08 09:00,8,5.29,5.29,5.29,5.29,34
20171201|2017-08-08 09:30,8,5.29,5.29,5.28,5.29,96
20171201|2017-08-08 10:00,8,5.29,5.3,5.29,5.3,236
20171201|2017-08-08 10:30,8,5.3,5.31,5.27,5.27,269
20171201|2017-08-09 01:00,9,5.26,5.27,5.26,5.27,3
20171201|2017-08-09 01:30,9,5.27,5.29,5.27,5.29,81
20171201|2017-08-09 02:00,9,5.29,5.29,5.29,5.29,82
20171201|2017-08-09 02:30,9,5.28,5.29,5.28,5.28,118
20171201|2017-08-09 03:00,9,5.29,5.29,5.28,5.29,90
20171201|2017-08-09 03:30,9,5.29,5.32,5.28,5.29,546
20171201|2017-08-09 04:00,9,5.32,5.37,5.32,5.37,1722
20171201|2017-08-09 04:30,9,5.37,5.4,5.36,5.39,728
20171201|2017-08-09 05:00,9,5.39,5.4,5.38,5.39,143
20171201|2017-08-09 05:30,9,5.38,5.4,5.38,5.39,212
20171201|2017-08-09 06:00,9,5.39,5.39,5.38,5.38,28
20171201|2017-08-09 06:30,9,5.39,5.4,5.39,5.39,60
20171201|2017-08-09 07:00,9,5.39,5.4,5.37,5.37,263
20171201|2017-08-09 07:30,9,5.38,5.39,5.38,5.38,71
20171201|2017-08-09 08:00,9,5.38,5.38,5.35,5.38,221
20171201|2017-08-09 08:30,9,5.39,5.4,5.36,5.38,290
20171201|2017-08-09 09:00,9,5.38,5.41,5.38,5.4,1032
20171201|2017-08-09 09:30,9,5.4,5.4,5.4,5.4,274
20171201|2017-08-09 10:00,9,5.4,5.4,5.38,5.38,116
20171201|2017-08-09 10:30,9,5.38,5.38,5.36,5.37,732
20171201|2017-08-10 01:00,10,5.39,5.42,5.39,5.42,153
20171201|2017-08-10 01:30,10,5.41,5.44,5.41,5.42,363
20171201|2017-08-10 02:00,10,5.43,5.43,5.42,5.43,57
20171201|2017-08-10 02:30,10,5.43,5.44,5.41,5.41,540
20171201|2017-08-10 03:00,10,5.42,5.42,5.39,5.4,458
20171201|2017-08-10 03:30,10,5.4,5.4,5.4,5.4,265
20171201|2017-08-10 04:00,10,5.41,5.42,5.41,5.41,73
20171201|2017-08-10 04:30,10,5.41,5.46,5.41,5.44,615
20171201|2017-08-10 05:00,10,5.43,5.45,5.43,5.44,252
20171201|2017-08-10 05:30,10,5.44,5.45,5.43,5.43,145
20171201|2017-08-10 06:00,10,5.43,5.43,5.43,5.43,277
20171201|2017-08-10 06:30,10,5.42,5.43,5.42,5.43,8
20171201|2017-08-10 07:00,10,5.43,5.44,5.43,5.44,156
20171201|2017-08-10 07:30,10,5.45,5.46,5.44,5.45,265
20171201|2017-08-10 08:00,10,5.45,5.47,5.44,5.46,475
20171201|2017-08-10 08:30,10,5.46,5.47,5.44,5.46,139
20171201|2017-08-10 09:00,10,5.44,5.45,5.42,5.42,351
20171201|2017-08-10 09:30,10,5.44,5.44,5.38,5.39,639
20171201|2017-08-10 10:00,10,5.39,5.39,5.37,5.39,179
20171201|2017-08-10 10:30,10,5.39,5.4,5.36,5.37,993
20171201|2017-08-11 01:00,11,5.37,5.38,5.36,5.36,91
20171201|2017-08-11 01:30,11,5.35,5.37,5.35,5.37,18
20171201|2017-08-11 02:00,11,5.37,5.38,5.36,5.37,319
20171201|2017-08-11 02:30,11,5.36,5.36,5.34,5.36,345
20171201|2017-08-11 03:00,11,5.35,5.37,5.35,5.35,189
20171201|2017-08-11 03:30,11,5.36,5.37,5.35,5.35,69
20171201|2017-08-11 04:00,11,5.37,5.4,5.37,5.4,795
20171201|2017-08-11 04:30,11,5.39,5.42,5.38,5.41,277
20171201|2017-08-11 05:00,11,5.42,5.42,5.41,5.42,86
20171201|2017-08-11 05:30,11,5.42,5.42,5.4,5.41,59
20171201|2017-08-11 06:00,11,5.42,5.44,5.41,5.42,416
20171201|2017-08-11 06:30,11,5.42,5.46,5.42,5.43,643
20171201|2017-08-11 07:00,11,5.45,5.46,5.45,5.45,286
20171201|2017-08-11 07:30,11,5.45,5.46,5.43,5.44,386
20171201|2017-08-11 08:00,11,5.44,5.44,5.42,5.43,47
20171201|2017-08-11 08:30,11,5.44,5.44,5.43,5.43,76
20171201|2017-08-11 09:00,11,5.44,5.44,5.43,5.43,131
20171201|2017-08-11 09:30,11,5.43,5.43,5.41,5.42,386
20171201|2017-08-11 10:00,11,5.42,5.43,5.4,5.41,236
20171201|2017-08-11 10:30,11,5.41,5.41,5.38,5.4,455
20171201|2017-08-14 01:00,14,5.35,5.46,5.32,5.4,254
20171201|2017-08-14 01:30,14,5.39,5.43,5.38,5.42,88
20171201|2017-08-14 02:00,14,5.43,5.45,5.43,5.44,230
20171201|2017-08-14 02:30,14,5.43,5.43,5.41,5.42,39
20171201|2017-08-14 03:00,14,5.42,5.45,5.42,5.45,98
20171201|2017-08-14 03:30,14,5.45,5.45,5.42,5.44,796
20171201|2017-08-14 04:00,14,5.45,5.53,5.45,5.5,1511
20171201|2017-08-14 04:30,14,5.51,5.51,5.49,5.5,207
20171201|2017-08-14 05:00,14,5.51,5.53,5.5,5.51,222
20171201|2017-08-14 05:30,14,5.53,5.53,5.48,5.51,189
20171201|2017-08-14 06:00,14,5.51,5.52,5.5,5.52,160
20171201|2017-08-14 06:30,14,5.52,5.52,5.5,5.51,335
20171201|2017-08-14 07:00,14,5.51,5.53,5.49,5.52,278
20171201|2017-08-14 07:30,14,5.52,5.52,5.48,5.49,363
20171201|2017-08-14 08:00,14,5.48,5.5,5.47,5.49,184
20171201|2017-08-14 08:30,14,5.5,5.53,5.49,5.51,669
20171201|2017-08-14 09:00,14,5.51,5.54,5.51,5.52,422
20171201|2017-08-14 09:30,14,5.52,5.53,5.52,5.53,206
20171201|2017-08-14 10:00,14,5.53,5.53,5.5,5.51,310
20171201|2017-08-14 10:30,14,5.5,5.53,5.49,5.52,728
20171201|2017-08-15 01:00,15,5.5,5.54,5.47,5.49,51
20171201|2017-08-15 01:30,15,5.51,5.51,5.48,5.48,31
20171201|2017-08-15 02:00,15,5.5,5.5,5.48,5.49,221
20171201|2017-08-15 02:30,15,5.49,5.51,5.48,5.51,203
20171201|2017-08-15 03:00,15,5.5,5.53,5.5,5.52,156
20171201|2017-08-15 03:30,15,5.53,5.56,5.53,5.55,303
20171201|2017-08-15 04:00,15,5.56,5.59,5.54,5.55,1328
20171201|2017-08-15 04:30,15,5.56,5.56,5.54,5.56,114
20171201|2017-08-15 05:00,15,5.56,5.57,5.55,5.57,33
20171201|2017-08-15 05:30,15,5.55,5.57,5.55,5.55,99
20171201|2017-08-15 06:00,15,5.56,5.56,5.55,5.56,17
20171201|2017-08-15 06:30,15,5.56,5.57,5.55,5.55,58
20171201|2017-08-15 07:00,15,5.55,5.57,5.55,5.57,50
20171201|2017-08-15 07:30,15,5.56,5.57,5.52,5.54,664
20171201|2017-08-15 08:00,15,5.52,5.55,5.52,5.54,96
20171201|2017-08-15 08:30,15,5.53,5.64,5.53,5.58,2186
20171201|2017-08-15 09:00,15,5.58,5.61,5.58,5.59,738
20171201|2017-08-15 09:30,15,5.6,5.6,5.53,5.57,655
20171201|2017-08-15 10:00,15,5.57,5.57,5.54,5.56,473
20171201|2017-08-15 10:30,15,5.56,5.56,5.52,5.52,802
20171201|2017-08-16 01:00,16,5.55,5.56,5.49,5.49,69
20171201|2017-08-16 01:30,16,5.5,5.54,5.5,5.53,182
20171201|2017-08-16 02:00,16,5.53,5.58,5.52,5.57,642
20171201|2017-08-16 02:30,16,5.56,5.57,5.56,5.56,235
20171201|2017-08-16 03:00,16,5.57,5.58,5.56,5.58,265
20171201|2017-08-16 03:30,16,5.57,5.58,5.56,5.58,534
20171201|2017-08-16 04:00,16,5.58,5.62,5.58,5.6,519
20171201|2017-08-16 04:30,16,5.59,5.64,5.59,5.63,977
20171201|2017-08-16 05:00,16,5.62,5.69,5.61,5.68,872
20171201|2017-08-16 05:30,16,5.69,5.69,5.67,5.67,579
20171201|2017-08-16 06:00,16,5.68,5.7,5.67,5.68,569
20171201|2017-08-16 06:30,16,5.68,5.72,5.67,5.68,1660
20171201|2017-08-16 07:00,16,5.69,5.72,5.68,5.69,356
20171201|2017-08-16 07:30,16,5.69,5.71,5.69,5.7,86
20171201|2017-08-16 08:00,16,5.71,5.78,5.69,5.7,1117
20171201|2017-08-16 08:30,16,5.69,5.73,5.68,5.72,638
20171201|2017-08-16 09:00,16,5.72,5.78,5.72,5.76,645
20171201|2017-08-16 09:30,16,5.76,5.82,5.74,5.82,936
20171201|2017-08-16 10:00,16,5.8,5.81,5.74,5.78,463
20171201|2017-08-16 10:30,16,5.79,5.83,5.78,5.82,1071
20171201|2017-08-17 01:00,17,5.83,5.88,5.7,5.86,746
20171201|2017-08-17 01:30,17,5.87,5.96,5.86,5.89,1516
20171201|2017-08-17 02:00,17,5.9,5.91,5.87,5.9,653
20171201|2017-08-17 02:30,17,5.9,5.9,5.86,5.87,772
20171201|2017-08-17 03:00,17,5.87,5.9,5.86,5.88,436
20171201|2017-08-17 03:30,17,5.89,5.9,5.88,5.88,854
20171201|2017-08-17 04:00,17,5.88,5.9,5.81,5.83,1136
20171201|2017-08-17 04:30,17,5.83,5.84,5.79,5.83,534
20171201|2017-08-17 05:00,17,5.82,5.83,5.8,5.8,303
20171201|2017-08-17 05:30,17,5.8,5.81,5.79,5.81,251
20171201|2017-08-17 06:00,17,5.82,5.82,5.81,5.81,122
20171201|2017-08-17 06:30,17,5.82,5.83,5.8,5.82,189
20171201|2017-08-17 07:00,17,5.83,5.86,5.79,5.79,455
20171201|2017-08-17 07:30,17,5.79,5.83,5.78,5.8,407
20171201|2017-08-17 08:00,17,5.8,5.82,5.78,5.81,313
20171201|2017-08-17 08:30,17,5.82,5.83,5.8,5.83,214
20171201|2017-08-17 09:00,17,5.82,5.82,5.8,5.81,342
20171201|2017-08-17 09:30,17,5.81,5.82,5.79,5.82,111
20171201|2017-08-17 10:00,17,5.81,5.81,5.79,5.79,332
20171201|2017-08-17 10:30,17,5.79,5.83,5.79,5.82,501
20171201|2017-08-18 01:00,18,5.79,5.85,5.79,5.84,214
20171201|2017-08-18 01:30,18,5.83,5.84,5.81,5.83,50
20171201|2017-08-18 02:00,18,5.83,5.86,5.82,5.84,417
20171201|2017-08-18 02:30,18,5.86,5.86,5.83,5.85,314
20171201|2017-08-18 03:00,18,5.84,5.88,5.84,5.86,281
20171201|2017-08-18 03:30,18,5.87,5.88,5.83,5.84,857
20171201|2017-08-18 04:00,18,5.84,5.84,5.77,5.81,1152
20171201|2017-08-18 04:30,18,5.81,5.84,5.8,5.83,405
20171201|2017-08-18 05:00,18,5.83,5.84,5.81,5.81,85
20171201|2017-08-18 05:30,18,5.8,5.81,5.8,5.8,109
20171201|2017-08-18 06:00,18,5.8,5.8,5.74,5.76,478
20171201|2017-08-18 06:30,18,5.76,5.79,5.73,5.77,360
20171201|2017-08-18 07:00,18,5.77,5.78,5.74,5.78,112
20171201|2017-08-18 07:30,18,5.76,5.79,5.76,5.78,349
20171201|2017-08-18 08:00,18,5.78,5.81,5.78,5.79,333
20171201|2017-08-18 08:30,18,5.81,5.81,5.78,5.78,244
20171201|2017-08-18 09:00,18,5.78,5.78,5.76,5.76,174
20171201|2017-08-18 09:30,18,5.76,5.78,5.76,5.78,317
20171201|2017-08-18 10:00,18,5.77,5.8,5.77,5.8,366
20171201|2017-08-18 10:30,18,5.8,5.85,5.8,5.83,212
20171201|2017-08-21 01:00,21,5.79,5.87,5.79,5.87,23
20171201|2017-08-21 01:30,21,5.88,5.9,5.87,5.87,193
20171201|2017-08-21 02:00,21,5.88,5.91,5.85,5.87,437
20171201|2017-08-21 02:30,21,5.87,5.87,5.84,5.84,70
20171201|2017-08-21 03:00,21,5.85,5.89,5.85,5.88,125
20171201|2017-08-21 03:30,21,5.88,5.88,5.84,5.85,223
20171201|2017-08-21 04:00,21,5.84,5.85,5.82,5.82,315
20171201|2017-08-21 04:30,21,5.82,5.82,5.8,5.8,759
20171201|2017-08-21 05:00,21,5.81,5.81,5.79,5.79,104
20171201|2017-08-21 05:30,21,5.82,5.82,5.79,5.81,113
20171201|2017-08-21 06:00,21,5.81,5.81,5.8,5.8,62
20171201|2017-08-21 06:30,21,5.81,5.81,5.78,5.79,237
20171201|2017-08-21 07:00,21,5.79,5.8,5.79,5.8,160
20171201|2017-08-21 07:30,21,5.79,5.8,5.74,5.75,424
20171201|2017-08-21 08:00,21,5.75,5.77,5.74,5.77,515
20171201|2017-08-21 08:30,21,5.77,5.81,5.76,5.77,472
20171201|2017-08-21 09:00,21,5.78,5.78,5.77,5.78,40
20171201|2017-08-21 09:30,21,5.77,5.77,5.73,5.74,153
20171201|2017-08-21 10:00,21,5.74,5.76,5.74,5.76,351
20171201|2017-08-21 10:30,21,5.76,5.76,5.75,5.75,139
20171201|2017-08-22 01:00,22,5.76,5.77,5.74,5.76,59
20171201|2017-08-22 01:30,22,5.76,5.8,5.75,5.78,344
20171201|2017-08-22 02:00,22,5.78,5.8,5.76,5.79,231
20171201|2017-08-22 02:30,22,5.8,5.81,5.75,5.75,647
20171201|2017-08-22 03:00,22,5.74,5.78,5.74,5.77,268
20171201|2017-08-22 03:30,22,5.77,5.8,5.76,5.78,802
20171201|2017-08-22 04:00,22,5.78,5.79,5.74,5.75,550
20171201|2017-08-22 04:30,22,5.75,5.77,5.75,5.77,244
20171201|2017-08-22 05:00,22,5.77,5.78,5.77,5.78,171
20171201|2017-08-22 05:30,22,5.77,5.78,5.77,5.78,23
20171201|2017-08-22 06:00,22,5.77,5.78,5.77,5.78,22
20171201|2017-08-22 06:30,22,5.77,5.77,5.75,5.75,117
20171201|2017-08-22 07:00,22,5.76,5.79,5.76,5.78,136
20171201|2017-08-22 07:30,22,5.78,5.78,5.71,5.71,1113
20171201|2017-08-22 08:00,22,5.7,5.71,5.66,5.71,904
20171201|2017-08-22 08:30,22,5.71,5.72,5.7,5.72,228
20171201|2017-08-22 09:00,22,5.72,5.72,5.71,5.72,123
20171201|2017-08-22 09:30,22,5.72,5.73,5.72,5.73,27
20171201|2017-08-22 10:00,22,5.72,5.79,5.72,5.74,245
20171201|2017-08-22 10:30,22,5.74,5.79,5.74,5.79,230
20171201|2017-08-23 01:00,23,5.74,5.79,5.73,5.75,206
20171201|2017-08-23 01:30,23,5.74,5.77,5.74,5.75,153
20171201|2017-08-23 02:00,23,5.77,5.77,5.75,5.75,382
20171201|2017-08-23 02:30,23,5.75,5.77,5.75,5.76,54
20171201|2017-08-23 03:00,23,5.77,5.86,5.77,5.83,1134
20171201|2017-08-23 03:30,23,5.84,5.86,5.81,5.81,434
20171201|2017-08-23 04:00,23,5.81,5.83,5.78,5.8,325
20171201|2017-08-23 04:30,23,5.81,5.82,5.81,5.82,108
20171201|2017-08-23 05:00,23,5.82,5.85,5.82,5.83,185
20171201|2017-08-23 05:30,23,5.84,5.87,5.84,5.87,189
20171201|2017-08-23 06:00,23,5.87,5.87,5.86,5.86,236
20171201|2017-08-23 06:30,23,5.86,5.87,5.85,5.85,67
20171201|2017-08-23 07:00,23,5.85,5.85,5.81,5.82,267
20171201|2017-08-23 07:30,23,5.83,5.85,5.82,5.84,107
20171201|2017-08-23 08:00,23,5.83,5.9,5.83,5.9,569
20171201|2017-08-23 08:30,23,5.9,5.92,5.88,5.91,690
20171201|2017-08-23 09:00,23,5.9,5.95,5.9,5.91,566
20171201|2017-08-23 09:30,23,5.88,5.92,5.88,5.89,471
20171201|2017-08-23 10:00,23,5.89,5.97,5.89,5.93,421
20171201|2017-08-23 10:30,23,5.92,5.98,5.92,5.96,531
20171201|2017-08-24 01:00,24,5.94,5.99,5.92,5.95,232
20171201|2017-08-24 01:30,24,5.95,5.95,5.92,5.94,201
20171201|2017-08-24 02:00,24,5.93,5.96,5.93,5.95,278
20171201|2017-08-24 02:30,24,5.95,6.11,5.95,6.05,2256
20171201|2017-08-24 03:00,24,6.05,6.05,5.98,5.99,1163
20171201|2017-08-24 03:30,24,5.99,6.03,5.97,6.01,531
20171201|2017-08-24 04:00,24,6.01,6.02,5.99,6.02,205
20171201|2017-08-24 04:30,24,6.02,6.05,6.02,6.02,271
20171201|2017-08-24 05:00,24,6.02,6.02,5.99,6,196
20171201|2017-08-24 05:30,24,6.01,6.03,5.99,6.01,211
20171201|2017-08-24 06:00,24,6.01,6.05,6.01,6.03,261
20171201|2017-08-24 06:30,24,6.04,6.12,6.04,6.12,482
20171201|2017-08-24 07:00,24,6.1,6.11,6.05,6.07,261
20171201|2017-08-24 07:30,24,6.08,6.09,6.07,6.07,266
20171201|2017-08-24 08:00,24,6.07,6.07,6.02,6.02,217
20171201|2017-08-24 08:30,24,6.06,6.06,6.02,6.04,71
20171201|2017-08-24 09:00,24,6.04,6.04,5.9,5.96,2143
20171201|2017-08-24 09:30,24,5.95,5.98,5.92,5.97,278
20171201|2017-08-24 10:00,24,5.97,5.98,5.93,5.94,177
20171201|2017-08-24 10:30,24,5.94,5.96,5.93,5.95,313
20171201|2017-08-25 01:00,25,5.97,5.98,5.97,5.98,72
20171201|2017-08-25 01:30,25,5.98,6,5.97,5.98,249
20171201|2017-08-25 02:00,25,5.98,5.99,5.93,5.96,737
20171201|2017-08-25 02:30,25,5.96,5.99,5.96,5.99,344
20171201|2017-08-25 03:00,25,5.99,6.02,5.98,6.01,302
20171201|2017-08-25 03:30,25,6.02,6.03,5.98,6,228
20171201|2017-08-25 04:00,25,5.99,5.99,5.95,5.96,1143
20171201|2017-08-25 04:30,25,5.98,5.98,5.98,5.98,138
20171201|2017-08-25 05:00,25,5.98,6.02,5.98,6.02,446
20171201|2017-08-25 05:30,25,6.03,6.04,6.02,6.04,299
20171201|2017-08-25 06:00,25,6.04,6.06,6.04,6.04,237
20171201|2017-08-25 06:30,25,6.04,6.05,6.04,6.05,174
20171201|2017-08-25 07:00,25,6.05,6.05,6,6,191
20171201|2017-08-25 07:30,25,6,6.05,5.97,6.05,176
20171201|2017-08-25 08:00,25,6.05,6.06,6.03,6.06,188
20171201|2017-08-25 08:30,25,6.06,6.08,6.04,6.06,346
20171201|2017-08-25 09:00,25,6.05,6.07,6.04,6.04,94
20171201|2017-08-25 09:30,25,6.05,6.07,6.03,6.03,62
20171201|2017-08-25 10:00,25,6.05,6.08,6.05,6.07,148
20171201|2017-08-25 10:30,25,6.05,6.1,6.05,6.1,619
20171201|2017-08-28 01:00,28,6.12,6.19,6.12,6.16,350
20171201|2017-08-28 01:30,28,6.16,6.16,6.15,6.16,35
20171201|2017-08-28 02:00,28,6.16,6.16,6.11,6.11,88
20171201|2017-08-28 02:30,28,6.13,6.15,6.12,6.14,128
20171201|2017-08-28 03:00,28,6.15,6.18,6.15,6.15,135
20171201|2017-08-28 03:30,28,6.15,6.17,6.15,6.16,40
20171201|2017-08-28 04:00,28,6.18,6.2,6.18,6.2,127
20171201|2017-08-28 04:30,28,6.18,6.18,6.15,6.18,121
20171201|2017-08-28 05:00,28,6.17,6.18,6.16,6.16,122
20171201|2017-08-28 05:30,28,6.16,6.17,6.15,6.15,91
20171201|2017-08-28 06:00,28,6.15,6.15,6.14,6.14,188
20171201|2017-08-28 06:30,28,6.14,6.15,6.13,6.13,119
20171201|2017-08-28 07:00,28,6.15,6.16,6.15,6.16,63
20171201|2017-08-28 07:30,28,6.16,6.16,6.14,6.16,241
20171201|2017-08-28 08:00,28,6.16,6.17,6.16,6.17,57
20171201|2017-08-28 08:30,28,6.16,6.16,6.14,6.16,157
20171201|2017-08-28 09:00,28,6.16,6.16,6.1,6.1,182
20171201|2017-08-28 09:30,28,6.1,6.11,6.08,6.11,38
20171201|2017-08-28 10:00,28,6.1,6.12,6.09,6.12,59
20171201|2017-08-28 10:30,28,6.12,6.14,6.1,6.1,199
20171201|2017-08-29 01:00,29,6.13,6.14,6.08,6.09,79
20171201|2017-08-29 01:30,29,6.11,6.12,6.1,6.11,94
20171201|2017-08-29 02:00,29,6.11,6.18,6.11,6.14,595
20171201|2017-08-29 02:30,29,6.13,6.14,6.1,6.12,410
20171201|2017-08-29 03:00,29,6.12,6.15,6.12,6.14,327
20171201|2017-08-29 03:30,29,6.15,6.16,6.11,6.11,435
20171201|2017-08-29 04:00,29,6.13,6.13,6.04,6.05,815
20171201|2017-08-29 04:30,29,6.07,6.09,6.04,6.04,598
20171201|2017-08-29 05:00,29,6.03,6.05,6.01,6.03,640
20171201|2017-08-29 05:30,29,6.04,6.04,6.04,6.04,274
20171201|2017-08-29 06:00,29,6.04,6.05,6.04,6.04,245
20171201|2017-08-29 06:30,29,6.04,6.05,6.03,6.05,79
20171201|2017-08-29 07:00,29,6.05,6.05,6.05,6.05,205
20171201|2017-08-29 07:30,29,6.05,6.06,6.03,6.03,203
20171201|2017-08-29 08:00,29,6.02,6.02,5.97,5.99,709
20171201|2017-08-29 08:30,29,6,6.01,5.97,5.98,117
20171201|2017-08-29 09:00,29,5.97,5.99,5.96,5.96,232
20171201|2017-08-29 09:30,29,5.98,6,5.97,5.99,400
20171201|2017-08-29 10:00,29,5.99,6,5.98,6,391
20171201|2017-08-29 10:30,29,6,6.04,6,6.04,401
20171201|2017-08-30 01:00,30,5.99,6.06,5.99,6.02,156
20171201|2017-08-30 01:30,30,6.03,6.04,6.03,6.03,80
20171201|2017-08-30 02:00,30,6.03,6.06,6.03,6.06,450
20171201|2017-08-30 02:30,30,6.07,6.08,6.06,6.06,757
20171201|2017-08-30 03:00,30,6.06,6.07,6.06,6.06,315
20171201|2017-08-30 03:30,30,6.06,6.06,6.05,6.05,544
20171201|2017-08-30 04:00,30,6.05,6.08,6.03,6.08,1306
20171201|2017-08-30 04:30,30,6.08,6.09,6.07,6.08,203
20171201|2017-08-30 05:00,30,6.08,6.1,6.08,6.09,341
20171201|2017-08-30 05:30,30,6.1,6.12,6.09,6.09,355
20171201|2017-08-30 06:00,30,6.1,6.1,6.07,6.08,85
20171201|2017-08-30 06:30,30,6.08,6.08,6.06,6.08,566
20171201|2017-08-30 07:00,30,6.09,6.09,6.06,6.08,287
20171201|2017-08-30 07:30,30,6.06,6.08,6.03,6.08,151
20171201|2017-08-30 08:00,30,6.08,6.08,6.02,6.04,260
20171201|2017-08-30 08:30,30,6.04,6.06,6.03,6.05,88
20171201|2017-08-30 09:00,30,6.04,6.04,5.99,6,832
20171201|2017-08-30 09:30,30,6.01,6.03,6,6,145
20171201|2017-08-30 10:00,30,6,6.02,6,6.02,225
20171201|2017-08-30 10:30,30,6.01,6.04,6.01,6.01,351
20171201|2017-08-31 01:00,31,6.02,6.02,5.99,6,16
20171201|2017-08-31 01:30,31,5.99,5.99,5.93,5.95,995
20171201|2017-08-31 02:00,31,5.95,5.97,5.95,5.96,490
20171201|2017-08-31 02:30,31,5.96,5.96,5.93,5.95,468
20171201|2017-08-31 03:00,31,5.95,5.95,5.93,5.95,94
20171201|2017-08-31 03:30,31,5.96,5.96,5.93,5.94,183
20171201|2017-08-31 04:00,31,5.94,5.98,5.94,5.97,836
20171201|2017-08-31 04:30,31,5.97,5.97,5.94,5.94,232
20171201|2017-08-31 05:00,31,5.94,5.96,5.94,5.96,110
20171201|2017-08-31 05:30,31,5.95,5.97,5.95,5.96,54
20171201|2017-08-31 06:00,31,5.95,5.95,5.93,5.95,177
20171201|2017-08-31 06:30,31,5.94,5.96,5.92,5.94,168
20171201|2017-08-31 07:00,31,5.93,5.94,5.89,5.89,307
20171201|2017-08-31 07:30,31,5.89,5.91,5.87,5.87,645
20171201|2017-08-31 08:00,31,5.88,5.89,5.87,5.89,194
20171201|2017-08-31 08:30,31,5.88,5.92,5.88,5.92,585
20171201|2017-08-31 09:00,31,5.93,5.95,5.92,5.94,155
20171201|2017-08-31 09:30,31,5.94,5.95,5.92,5.95,222
20171201|2017-08-31 10:00,31,5.95,5.95,5.9,5.9,277
20171201|2017-08-31 10:30,31,5.93,5.95,5.92,5.94,654
20171201|2017-09-01 01:00,1,5.94,5.98,5.91,5.92,299
20171201|2017-09-01 01:30,1,5.92,5.94,5.9,5.9,557
20171201|2017-09-01 02:00,1,5.89,5.96,5.89,5.94,698
20171201|2017-09-01 02:30,1,5.94,5.95,5.93,5.93,95
20171201|2017-09-01 03:00,1,5.92,5.95,5.92,5.95,152
20171201|2017-09-01 03:30,1,5.94,5.96,5.93,5.94,232
20171201|2017-09-01 04:00,1,5.94,5.94,5.87,5.9,564
20171201|2017-09-01 04:30,1,5.89,5.89,5.87,5.88,240
20171201|2017-09-01 05:00,1,5.89,5.91,5.87,5.91,556
20171201|2017-09-01 05:30,1,5.91,5.91,5.9,5.9,75
20171201|2017-09-01 06:00,1,5.9,5.9,5.88,5.9,146
20171201|2017-09-01 06:30,1,5.9,5.9,5.89,5.9,212
20171201|2017-09-01 07:00,1,5.9,5.9,5.89,5.9,58
20171201|2017-09-01 07:30,1,5.88,5.91,5.88,5.9,856
20171201|2017-09-01 08:00,1,5.9,5.91,5.9,5.9,230
20171201|2017-09-01 08:30,1,5.9,5.91,5.9,5.91,110
20171201|2017-09-01 09:00,1,5.9,5.91,5.87,5.89,487
20171201|2017-09-01 09:30,1,5.88,5.88,5.86,5.87,569
20171201|2017-09-01 10:00,1,5.87,5.87,5.86,5.87,439
20171201|2017-09-01 10:30,1,5.86,5.86,5.82,5.83,1140
20171201|2017-09-04 01:00,4,5.83,5.88,5.83,5.86,359
20171201|2017-09-04 01:30,4,5.86,5.89,5.86,5.89,73
20171201|2017-09-04 02:00,4,5.89,5.9,5.85,5.87,319
20171201|2017-09-04 02:30,4,5.88,5.89,5.86,5.87,120
20171201|2017-09-04 03:00,4,5.87,5.87,5.84,5.84,273
20171201|2017-09-04 03:30,4,5.84,5.84,5.82,5.84,696
20171201|2017-09-04 04:00,4,5.85,5.86,5.82,5.86,513
20171201|2017-09-04 04:30,4,5.87,5.89,5.86,5.86,549
20171201|2017-09-04 05:00,4,5.88,5.88,5.86,5.87,89
20171201|2017-09-04 05:30,4,5.87,5.87,5.87,5.87,41
20171201|2017-09-04 06:00,4,5.87,5.89,5.87,5.89,258
20171201|2017-09-04 06:30,4,5.9,5.91,5.9,5.9,224
20171201|2017-09-04 07:00,4,5.89,5.91,5.88,5.9,248
20171201|2017-09-04 07:30,4,5.9,5.91,5.9,5.9,276
20171201|2017-09-04 08:00,4,5.9,5.9,5.89,5.89,101
20171201|2017-09-04 08:30,4,5.89,5.91,5.88,5.9,404
20171201|2017-09-04 09:00,4,5.9,5.9,5.88,5.88,156
20171201|2017-09-04 09:30,4,5.89,5.92,5.89,5.92,357
20171201|2017-09-04 10:00,4,5.92,5.95,5.91,5.95,563
20171201|2017-09-04 10:30,4,5.94,5.95,5.92,5.92,677
20171201|2017-09-05 01:00,5,5.94,5.98,5.91,5.96,113
20171201|2017-09-05 01:30,5,5.97,5.97,5.94,5.96,91
20171201|2017-09-05 02:00,5,5.95,6.02,5.95,6.02,733
20171201|2017-09-05 02:30,5,6.02,6.03,5.99,5.99,884
20171201|2017-09-05 03:00,5,6,6.03,5.99,6.02,280
20171201|2017-09-05 03:30,5,6.01,6.02,5.98,6,682
20171201|2017-09-05 04:00,5,6.02,6.14,6.02,6.13,1292
20171201|2017-09-05 04:30,5,6.12,6.17,6.12,6.15,284
20171201|2017-09-05 05:00,5,6.16,6.18,6.16,6.17,341
20171201|2017-09-05 05:30,5,6.17,6.17,6.13,6.13,459
20171201|2017-09-05 06:00,5,6.13,6.13,6.11,6.11,76
20171201|2017-09-05 06:30,5,6.11,6.14,6.11,6.13,180
20171201|2017-09-05 07:00,5,6.14,6.16,6.14,6.16,167
20171201|2017-09-05 07:30,5,6.17,6.21,6.17,6.19,688
20171201|2017-09-05 08:00,5,6.19,6.27,6.18,6.23,1297
20171201|2017-09-05 08:30,5,6.24,6.25,6.23,6.23,658
20171201|2017-09-05 09:00,5,6.22,6.27,6.21,6.25,86
20171201|2017-09-05 09:30,5,6.25,6.41,6.25,6.4,1296
20171201|2017-09-05 10:00,5,6.4,6.49,6.4,6.45,2138
20171201|2017-09-05 10:30,5,6.45,6.53,6.45,6.5,1701
20171201|2017-09-06 01:00,6,6.49,6.5,6.46,6.46,235
20171201|2017-09-06 01:30,6,6.46,6.46,6.43,6.43,466
20171201|2017-09-06 02:00,6,6.43,6.43,6.36,6.43,898
20171201|2017-09-06 02:30,6,6.43,6.45,6.41,6.45,194
20171201|2017-09-06 03:00,6,6.45,6.5,6.45,6.48,360
20171201|2017-09-06 03:30,6,6.47,6.64,6.47,6.56,2128
20171201|2017-09-06 04:00,6,6.55,6.59,6.54,6.54,611
20171201|2017-09-06 04:30,6,6.54,6.58,6.54,6.57,544
20171201|2017-09-06 05:00,6,6.57,6.87,6.57,6.79,1939
20171201|2017-09-06 05:30,6,6.79,6.82,6.73,6.75,2226
20171201|2017-09-06 06:00,6,6.73,6.8,6.73,6.79,349
20171201|2017-09-06 06:30,6,6.79,6.79,6.78,6.78,245
20171201|2017-09-06 07:00,6,6.79,6.93,6.79,6.88,1473
20171201|2017-09-06 07:30,6,6.88,6.9,6.78,6.82,1718
20171201|2017-09-06 08:00,6,6.83,6.88,6.7,6.75,1076
20171201|2017-09-06 08:30,6,6.75,6.75,6.63,6.71,1441
20171201|2017-09-06 09:00,6,6.71,6.84,6.69,6.8,397
20171201|2017-09-06 09:30,6,6.8,6.81,6.76,6.78,381
20171201|2017-09-06 10:00,6,6.78,6.78,6.69,6.77,510
20171201|2017-09-06 10:30,6,6.78,6.78,6.68,6.71,1099
20171201|2017-09-07 01:00,7,6.75,6.89,6.71,6.8,705
20171201|2017-09-07 01:30,7,6.8,6.83,6.76,6.76,322
20171201|2017-09-07 02:00,7,6.76,6.76,6.7,6.71,889
20171201|2017-09-07 02:30,7,6.72,6.76,6.72,6.76,576
20171201|2017-09-07 03:00,7,6.76,6.83,6.73,6.78,961
20171201|2017-09-07 03:30,7,6.78,6.8,6.73,6.73,279
20171201|2017-09-07 04:00,7,6.76,6.76,6.64,6.69,2802
20171201|2017-09-07 04:30,7,6.69,6.7,6.67,6.68,229
20171201|2017-09-07 05:00,7,6.67,6.68,6.66,6.68,500
20171201|2017-09-07 05:30,7,6.68,6.71,6.67,6.67,432
20171201|2017-09-07 06:00,7,6.68,6.68,6.66,6.68,322
20171201|2017-09-07 06:30,7,6.68,6.72,6.68,6.72,269
20171201|2017-09-07 07:00,7,6.71,6.71,6.66,6.68,204
20171201|2017-09-07 07:30,7,6.68,6.73,6.68,6.68,228
20171201|2017-09-07 08:00,7,6.68,6.71,6.67,6.69,337
20171201|2017-09-07 08:30,7,6.7,6.76,6.7,6.72,566
20171201|2017-09-07 09:00,7,6.72,6.81,6.71,6.8,776
20171201|2017-09-07 09:30,7,6.8,6.83,6.8,6.81,404
20171201|2017-09-07 10:00,7,6.81,7.02,6.81,6.93,2138
20171201|2017-09-07 10:30,7,6.95,6.99,6.85,6.92,1038
20171201|2017-09-08 01:00,8,6.96,7.01,6.93,6.95,460
20171201|2017-09-08 01:30,8,6.95,7.1,6.92,7.04,883
20171201|2017-09-08 02:00,8,7.03,7.13,7.01,7.07,2023
20171201|2017-09-08 02:30,8,7.07,7.07,6.99,7.04,576
20171201|2017-09-08 03:00,8,7.05,7.05,7.01,7.05,685
20171201|2017-09-08 03:30,8,7.06,7.08,6.98,7.02,493
20171201|2017-09-08 04:00,8,7.03,7.03,6.91,6.96,1592
20171201|2017-09-08 04:30,8,6.99,7.02,6.98,6.99,270
20171201|2017-09-08 05:00,8,6.99,7.01,6.97,6.99,332
20171201|2017-09-08 05:30,8,6.99,7.01,6.99,7,103
20171201|2017-09-08 06:00,8,7,7,6.98,7,545
20171201|2017-09-08 06:30,8,7,7.01,7,7,108
20171201|2017-09-08 07:00,8,7,7.06,7,7.06,619
20171201|2017-09-08 07:30,8,7.06,7.06,7.02,7.04,221
20171201|2017-09-08 08:00,8,7.04,7.05,7.04,7.05,174
20171201|2017-09-08 08:30,8,7.05,7.05,7.04,7.05,139
20171201|2017-09-08 09:00,8,7.05,7.08,7.05,7.06,413
20171201|2017-09-08 09:30,8,7.05,7.05,7,7.01,250
20171201|2017-09-08 10:00,8,7.02,7.02,6.99,7.01,353
20171201|2017-09-08 10:30,8,7.02,7.08,7.02,7.06,475
20171201|2017-09-11 01:00,11,7.11,7.2,7.1,7.19,509
20171201|2017-09-11 01:30,11,7.18,7.18,7.08,7.1,595
20171201|2017-09-11 02:00,11,7.11,7.13,7.01,7.02,478
20171201|2017-09-11 02:30,11,7.02,7.04,7.01,7.03,332
20171201|2017-09-11 03:00,11,7.03,7.03,6.96,6.97,755
20171201|2017-09-11 03:30,11,6.96,6.96,6.82,6.85,1775
20171201|2017-09-11 04:00,11,6.86,6.93,6.83,6.93,1016
20171201|2017-09-11 04:30,11,6.93,6.93,6.9,6.9,509
20171201|2017-09-11 05:00,11,6.89,6.89,6.86,6.89,261
20171201|2017-09-11 05:30,11,6.89,6.89,6.86,6.88,174
20171201|2017-09-11 06:00,11,6.87,6.89,6.85,6.85,405
20171201|2017-09-11 06:30,11,6.85,6.88,6.85,6.88,354
20171201|2017-09-11 07:00,11,6.87,6.88,6.86,6.88,127
20171201|2017-09-11 07:30,11,6.89,6.89,6.86,6.87,414
20171201|2017-09-11 08:00,11,6.87,6.87,6.71,6.76,1199
20171201|2017-09-11 08:30,11,6.76,6.77,6.74,6.77,341
20171201|2017-09-11 09:00,11,6.76,6.79,6.76,6.78,340
20171201|2017-09-11 09:30,11,6.79,6.86,6.77,6.84,1271
20171201|2017-09-11 10:00,11,6.84,6.84,6.82,6.82,326
20171201|2017-09-11 10:30,11,6.82,6.9,6.81,6.88,426
20171201|2017-09-12 01:00,12,6.9,6.9,6.83,6.83,63
20171201|2017-09-12 01:30,12,6.85,6.86,6.83,6.85,397
20171201|2017-09-12 02:00,12,6.85,6.85,6.71,6.72,878
20171201|2017-09-12 02:30,12,6.73,6.76,6.66,6.69,1094
20171201|2017-09-12 03:00,12,6.69,6.72,6.63,6.71,1171
20171201|2017-09-12 03:30,12,6.71,6.73,6.69,6.71,458
20171201|2017-09-12 04:00,12,6.7,6.73,6.66,6.73,704
20171201|2017-09-12 04:30,12,6.73,6.73,6.66,6.66,413
20171201|2017-09-12 05:00,12,6.67,6.68,6.67,6.68,151
20171201|2017-09-12 05:30,12,6.68,6.71,6.68,6.71,288
20171201|2017-09-12 06:00,12,6.7,6.71,6.69,6.69,314
20171201|2017-09-12 06:30,12,6.7,6.71,6.62,6.62,994
20171201|2017-09-12 07:00,12,6.62,6.62,6.52,6.59,1510
20171201|2017-09-12 07:30,12,6.57,6.63,6.57,6.58,433
20171201|2017-09-12 08:00,12,6.58,6.63,6.57,6.6,300
20171201|2017-09-12 08:30,12,6.61,6.67,6.6,6.65,222
20171201|2017-09-12 09:00,12,6.66,6.71,6.66,6.68,411
20171201|2017-09-12 09:30,12,6.7,6.8,6.7,6.76,810
20171201|2017-09-12 10:00,12,6.76,6.79,6.76,6.76,239
20171201|2017-09-12 10:30,12,6.76,6.9,6.76,6.89,923
20171201|2017-09-13 01:00,13,6.82,6.89,6.81,6.84,90
20171201|2017-09-13 01:30,13,6.79,6.83,6.78,6.83,222
20171201|2017-09-13 02:00,13,6.84,7.03,6.82,6.95,997
20171201|2017-09-13 02:30,13,6.97,7.03,6.94,6.94,1021
20171201|2017-09-13 03:00,13,6.95,6.97,6.94,6.95,146
20171201|2017-09-13 03:30,13,6.95,7.02,6.95,6.99,580
20171201|2017-09-13 04:00,13,7.03,7.16,6.99,7.04,1323
20171201|2017-09-13 04:30,13,7.04,7.04,7.01,7.03,235
20171201|2017-09-13 05:00,13,7.02,7.02,6.96,6.96,170
20171201|2017-09-13 05:30,13,6.99,7.05,6.99,7.03,295
20171201|2017-09-13 06:00,13,7.04,7.11,7.04,7.11,588
20171201|2017-09-13 06:30,13,7.11,7.11,7.07,7.09,144
20171201|2017-09-13 07:00,13,7.08,7.17,7.07,7.17,754
20171201|2017-09-13 07:30,13,7.16,7.22,7.15,7.18,1017
20171201|2017-09-13 08:00,13,7.17,7.18,7.1,7.13,1282
20171201|2017-09-13 08:30,13,7.13,7.16,7.05,7.16,1106
20171201|2017-09-13 09:00,13,7.16,7.16,7.09,7.11,226
20171201|2017-09-13 09:30,13,7.1,7.12,7.02,7.07,386
20171201|2017-09-13 10:00,13,7.07,7.15,7.06,7.14,186
20171201|2017-09-13 10:30,13,7.14,7.14,7.08,7.1,728
20171201|2017-09-14 01:00,14,7.15,7.48,7.13,7.44,2343
20171201|2017-09-14 01:30,14,7.41,7.43,7.37,7.4,664
20171201|2017-09-14 02:00,14,7.39,7.54,7.39,7.51,2296
20171201|2017-09-14 02:30,14,7.51,7.53,7.46,7.47,732
20171201|2017-09-14 03:00,14,7.47,7.47,7.35,7.35,1339
20171201|2017-09-14 03:30,14,7.35,7.5,7.35,7.5,1920
20171201|2017-09-14 04:00,14,7.5,7.63,7.44,7.57,1625
20171201|2017-09-14 04:30,14,7.57,7.62,7.47,7.5,546
20171201|2017-09-14 05:00,14,7.49,7.56,7.49,7.53,530
20171201|2017-09-14 05:30,14,7.53,7.53,7.5,7.5,167
20171201|2017-09-14 06:00,14,7.5,7.62,7.5,7.62,558
20171201|2017-09-14 06:30,14,7.62,7.72,7.61,7.64,1850
20171201|2017-09-14 07:00,14,7.67,7.67,7.55,7.55,604
20171201|2017-09-14 07:30,14,7.55,7.56,7.5,7.52,776
20171201|2017-09-14 08:00,14,7.52,7.53,7.5,7.52,287
20171201|2017-09-14 08:30,14,7.5,7.52,7.38,7.4,1399
20171201|2017-09-14 09:00,14,7.4,7.43,7.36,7.4,953
20171201|2017-09-14 09:30,14,7.4,7.42,7.29,7.3,874
20171201|2017-09-14 10:00,14,7.3,7.31,7.26,7.3,974
20171201|2017-09-14 10:30,14,7.29,7.31,7.04,7.06,2078
20171201|2017-09-15 01:00,15,7.09,7.09,6.92,6.99,1029
20171201|2017-09-15 01:30,15,6.99,7.04,6.94,7.03,1551
20171201|2017-09-15 02:00,15,7.03,7.11,6.98,7,1493
20171201|2017-09-15 02:30,15,7,7,6.85,7,2290
20171201|2017-09-15 03:00,15,6.99,7.04,6.95,7.03,592
20171201|2017-09-15 03:30,15,7.01,7.08,6.98,7,696
20171201|2017-09-15 04:00,15,6.99,7.05,6.96,7.01,599
20171201|2017-09-15 04:30,15,7.01,7.01,6.85,6.89,747
20171201|2017-09-15 05:00,15,6.88,6.89,6.67,6.77,2623
20171201|2017-09-15 05:30,15,6.79,6.81,6.75,6.76,391
20171201|2017-09-15 06:00,15,6.79,6.79,6.76,6.76,279
20171201|2017-09-15 06:30,15,6.78,6.85,6.78,6.85,327
20171201|2017-09-15 07:00,15,6.86,6.87,6.86,6.87,281
20171201|2017-09-15 07:30,15,6.87,7,6.86,7,1792
20171201|2017-09-15 08:00,15,6.99,6.99,6.9,6.94,299
20171201|2017-09-15 08:30,15,6.94,6.97,6.84,6.89,1036
20171201|2017-09-15 09:00,15,6.9,6.95,6.9,6.94,367
20171201|2017-09-15 09:30,15,6.93,6.99,6.93,6.98,142
20171201|2017-09-15 10:00,15,6.95,6.99,6.92,6.92,235
20171201|2017-09-15 10:30,15,6.92,7,6.92,6.98,462
20171201|2017-09-18 01:00,18,6.97,7.01,6.97,7,68
20171201|2017-09-18 01:30,18,7,7,6.92,7,227
20171201|2017-09-18 02:00,18,6.96,6.96,6.8,6.85,1220
20171201|2017-09-18 02:30,18,6.86,6.88,6.85,6.86,336
20171201|2017-09-18 03:00,18,6.86,6.94,6.86,6.92,720
20171201|2017-09-18 03:30,18,6.91,6.94,6.87,6.87,542
20171201|2017-09-18 04:00,18,6.88,6.93,6.88,6.9,531
20171201|2017-09-18 04:30,18,6.92,7.05,6.92,7,1077
20171201|2017-09-18 05:00,18,7.02,7.04,6.99,6.99,218
20171201|2017-09-18 05:30,18,6.99,6.99,6.97,6.98,158
20171201|2017-09-18 06:00,18,6.98,7,6.98,6.98,93
20171201|2017-09-18 06:30,18,6.98,6.98,6.94,6.95,219
20171201|2017-09-18 07:00,18,6.96,6.96,6.94,6.94,97
20171201|2017-09-18 07:30,18,6.94,6.96,6.93,6.96,257
20171201|2017-09-18 08:00,18,6.97,6.97,6.86,6.86,1038
20171201|2017-09-18 08:30,18,6.85,6.85,6.79,6.83,1316
20171201|2017-09-18 09:00,18,6.83,6.84,6.77,6.81,630
20171201|2017-09-18 09:30,18,6.79,6.81,6.78,6.81,115
20171201|2017-09-18 10:00,18,6.8,6.81,6.74,6.74,1065
20171201|2017-09-18 10:30,18,6.73,6.76,6.71,6.74,650
20171201|2017-09-19 01:00,19,6.74,6.82,6.74,6.8,267
20171201|2017-09-19 01:30,19,6.81,6.82,6.74,6.79,521
20171201|2017-09-19 02:00,19,6.8,6.81,6.76,6.77,843
20171201|2017-09-19 02:30,19,6.77,6.78,6.7,6.71,864
20171201|2017-09-19 03:00,19,6.73,7.02,6.73,6.87,3532
20171201|2017-09-19 03:30,19,6.87,6.98,6.86,6.98,747
20171201|2017-09-19 04:00,19,6.98,7.04,6.94,6.96,1143
20171201|2017-09-19 04:30,19,6.95,7.06,6.94,7.03,614
20171201|2017-09-19 05:00,19,7.03,7.15,7.02,7.15,1340
20171201|2017-09-19 05:30,19,7.14,7.14,7.06,7.06,489
20171201|2017-09-19 06:00,19,7.07,7.15,7.04,7.13,413
20171201|2017-09-19 06:30,19,7.14,7.14,7.06,7.06,182
20171201|2017-09-19 07:00,19,7.06,7.19,7.06,7.19,630
20171201|2017-09-19 07:30,19,7.19,7.2,7.09,7.1,778
20171201|2017-09-19 08:00,19,7.11,7.11,7.05,7.06,337
20171201|2017-09-19 08:30,19,7.07,7.08,7.03,7.08,325
20171201|2017-09-19 09:00,19,7.08,7.1,7.07,7.1,140
20171201|2017-09-19 09:30,19,7.09,7.1,7.03,7.03,471
20171201|2017-09-19 10:00,19,7.03,7.04,6.95,6.96,872
20171201|2017-09-19 10:30,19,6.97,7.07,6.95,7.06,742
20171201|2017-09-20 01:00,20,7.09,7.09,7,7,291
20171201|2017-09-20 01:30,20,7,7.01,6.98,7.01,234
20171201|2017-09-20 02:00,20,7.02,7.03,6.89,6.9,1069
20171201|2017-09-20 02:30,20,6.89,6.94,6.89,6.92,653
20171201|2017-09-20 03:00,20,6.91,6.97,6.9,6.96,441
20171201|2017-09-20 03:30,20,6.95,6.96,6.93,6.94,883
20171201|2017-09-20 04:00,20,6.95,6.97,6.93,6.97,628
20171201|2017-09-20 04:30,20,6.97,6.97,6.96,6.97,114
20171201|2017-09-20 05:00,20,6.96,6.98,6.95,6.95,68
20171201|2017-09-20 05:30,20,6.96,6.96,6.9,6.91,652
20171201|2017-09-20 06:00,20,6.9,6.91,6.85,6.86,622
20171201|2017-09-20 06:30,20,6.86,6.86,6.85,6.85,328
20171201|2017-09-20 07:00,20,6.84,6.87,6.79,6.87,681
20171201|2017-09-20 07:30,20,6.87,6.87,6.82,6.86,331
20171201|2017-09-20 08:00,20,6.86,6.92,6.84,6.85,653
20171201|2017-09-20 08:30,20,6.86,6.92,6.83,6.91,474
20171201|2017-09-20 09:00,20,6.91,6.97,6.9,6.91,379
20171201|2017-09-20 09:30,20,6.91,6.91,6.87,6.9,208
20171201|2017-09-20 10:00,20,6.9,6.94,6.86,6.86,260
20171201|2017-09-20 10:30,20,6.86,6.92,6.86,6.91,696
20171201|2017-09-21 01:00,21,6.92,6.92,6.75,6.76,454
20171201|2017-09-21 01:30,21,6.77,6.82,6.76,6.79,497
20171201|2017-09-21 02:00,21,6.79,6.8,6.75,6.77,888
20171201|2017-09-21 02:30,21,6.78,6.8,6.75,6.75,744
20171201|2017-09-21 03:00,21,6.74,6.75,6.73,6.74,363
20171201|2017-09-21 03:30,21,6.73,6.74,6.68,6.68,1067
20171201|2017-09-21 04:00,21,6.69,6.78,6.69,6.72,1399
20171201|2017-09-21 04:30,21,6.73,6.74,6.7,6.73,389
20171201|2017-09-21 05:00,21,6.72,6.73,6.58,6.63,2010
20171201|2017-09-21 05:30,21,6.64,6.67,6.57,6.61,437
20171201|2017-09-21 06:00,21,6.62,6.62,6.47,6.54,3443
20171201|2017-09-21 06:30,21,6.54,6.6,6.54,6.55,591
20171201|2017-09-21 07:00,21,6.57,6.66,6.57,6.66,785
20171201|2017-09-21 07:30,21,6.67,6.67,6.53,6.53,901
20171201|2017-09-21 08:00,21,6.53,6.58,6.51,6.55,352
20171201|2017-09-21 08:30,21,6.55,6.63,6.51,6.61,601
20171201|2017-09-21 09:00,21,6.6,6.64,6.58,6.61,195
20171201|2017-09-21 09:30,21,6.61,6.61,6.55,6.6,285
20171201|2017-09-21 10:00,21,6.59,6.65,6.55,6.65,340
20171201|2017-09-21 10:30,21,6.62,6.62,6.53,6.56,700
20171201|2017-09-22 01:00,22,6.59,6.59,6.51,6.51,174
20171201|2017-09-22 01:30,22,6.51,6.56,6.51,6.53,231
20171201|2017-09-22 02:00,22,6.53,6.61,6.53,6.59,176
20171201|2017-09-22 02:30,22,6.59,6.59,6.55,6.59,277
20171201|2017-09-22 03:00,22,6.6,6.64,6.6,6.61,402
20171201|2017-09-22 03:30,22,6.61,6.61,6.52,6.55,1354
20171201|2017-09-22 04:00,22,6.56,6.58,6.51,6.58,818
20171201|2017-09-22 04:30,22,6.59,6.61,6.59,6.61,226
20171201|2017-09-22 05:00,22,6.61,6.62,6.6,6.6,116
20171201|2017-09-22 05:30,22,6.6,6.61,6.54,6.55,312
20171201|2017-09-22 06:00,22,6.56,6.58,6.55,6.57,166
20171201|2017-09-22 06:30,22,6.57,6.57,6.53,6.53,314
20171201|2017-09-22 07:00,22,6.53,6.57,6.52,6.56,248
20171201|2017-09-22 07:30,22,6.56,6.58,6.55,6.58,415
20171201|2017-09-22 08:00,22,6.59,6.68,6.58,6.66,929
20171201|2017-09-22 08:30,22,6.66,6.74,6.65,6.69,465
20171201|2017-09-22 09:00,22,6.7,6.7,6.64,6.65,338
20171201|2017-09-22 09:30,22,6.64,6.68,6.62,6.68,361
20171201|2017-09-22 10:00,22,6.68,6.68,6.6,6.63,259
20171201|2017-09-22 10:30,22,6.63,6.67,6.62,6.65,746
20171201|2017-09-25 01:00,25,6.7,6.73,6.67,6.71,439
20171201|2017-09-25 01:30,25,6.7,6.84,6.7,6.78,1405
20171201|2017-09-25 02:00,25,6.79,6.79,6.74,6.74,664
20171201|2017-09-25 02:30,25,6.75,6.88,6.75,6.87,836
20171201|2017-09-25 03:00,25,6.89,6.95,6.84,6.84,1679
20171201|2017-09-25 03:30,25,6.85,6.89,6.83,6.85,419
20171201|2017-09-25 04:00,25,6.86,6.91,6.83,6.89,1113
20171201|2017-09-25 04:30,25,6.88,6.88,6.85,6.87,322
20171201|2017-09-25 05:00,25,6.88,6.88,6.87,6.87,235
20171201|2017-09-25 05:30,25,6.87,6.9,6.86,6.9,255
20171201|2017-09-25 06:00,25,6.89,7.01,6.89,7,937
20171201|2017-09-25 06:30,25,7,7.07,6.98,7.01,981
20171201|2017-09-25 07:00,25,7.03,7.16,7.03,7.15,1397
20171201|2017-09-25 07:30,25,7.12,7.25,7.09,7.2,1931
20171201|2017-09-25 08:00,25,7.21,7.24,7.1,7.16,1675
20171201|2017-09-25 08:30,25,7.15,7.16,7.09,7.16,889
20171201|2017-09-25 09:00,25,7.17,7.21,7.16,7.21,772
20171201|2017-09-25 09:30,25,7.22,7.36,7.22,7.3,1591
20171201|2017-09-25 10:00,25,7.3,7.3,7.26,7.29,277
20171201|2017-09-25 10:30,25,7.28,7.3,7.26,7.28,1939
20171201|2017-09-26 01:00,26,7.3,7.36,7.23,7.33,496
20171201|2017-09-26 01:30,26,7.34,7.34,7.18,7.18,729
20171201|2017-09-26 02:00,26,7.18,7.27,7.13,7.19,1297
20171201|2017-09-26 02:30,26,7.18,7.2,7.04,7.07,1398
20171201|2017-09-26 03:00,26,7.07,7.12,7.05,7.07,730
20171201|2017-09-26 03:30,26,7.08,7.08,6.99,7.02,1742
20171201|2017-09-26 04:00,26,7.02,7.09,7,7.08,1106
20171201|2017-09-26 04:30,26,7.09,7.09,6.93,6.99,1383
20171201|2017-09-26 05:00,26,6.97,6.98,6.92,6.96,824
20171201|2017-09-26 05:30,26,6.96,7,6.96,6.99,451
20171201|2017-09-26 06:00,26,7,7,6.91,6.91,643
20171201|2017-09-26 06:30,26,6.92,6.96,6.92,6.95,184
20171201|2017-09-26 07:00,26,6.94,6.98,6.92,6.94,429
20171201|2017-09-26 07:30,26,6.94,6.97,6.88,6.91,1034
20171201|2017-09-26 08:00,26,6.92,6.95,6.88,6.95,468
20171201|2017-09-26 08:30,26,6.96,7.02,6.94,6.97,1054
20171201|2017-09-26 09:00,26,6.98,7.17,6.97,7.03,1333
20171201|2017-09-26 09:30,26,7.06,7.1,7.03,7.03,475
20171201|2017-09-26 10:00,26,7.03,7.04,7,7.04,250
20171201|2017-09-26 10:30,26,7.03,7.04,6.97,6.98,650
20171201|2017-09-27 01:00,27,6.95,6.95,6.84,6.84,612
20171201|2017-09-27 01:30,27,6.85,6.85,6.72,6.79,1848
20171201|2017-09-27 02:00,27,6.79,6.86,6.78,6.85,1280
20171201|2017-09-27 02:30,27,6.84,6.85,6.72,6.73,1982
20171201|2017-09-27 03:00,27,6.74,6.79,6.74,6.79,380
20171201|2017-09-27 03:30,27,6.79,6.8,6.73,6.75,435
20171201|2017-09-27 04:00,27,6.73,6.86,6.73,6.85,1050
20171201|2017-09-27 04:30,27,6.86,6.86,6.78,6.81,534
20171201|2017-09-27 05:00,27,6.81,6.81,6.78,6.78,70
20171201|2017-09-27 05:30,27,6.78,6.84,6.78,6.84,234
20171201|2017-09-27 06:00,27,6.83,6.86,6.82,6.85,247
20171201|2017-09-27 06:30,27,6.86,6.9,6.85,6.85,871
20171201|2017-09-27 07:00,27,6.86,6.88,6.84,6.87,346
20171201|2017-09-27 07:30,27,6.88,6.94,6.88,6.88,781
20171201|2017-09-27 08:00,27,6.88,6.89,6.83,6.83,440
20171201|2017-09-27 08:30,27,6.84,6.89,6.84,6.87,442
20171201|2017-09-27 09:00,27,6.86,6.92,6.85,6.92,392
20171201|2017-09-27 09:30,27,6.93,6.94,6.86,6.92,699
20171201|2017-09-27 10:00,27,6.92,6.98,6.91,6.91,492
20171201|2017-09-27 10:30,27,6.91,6.96,6.87,6.91,681
20171201|2017-09-28 01:00,28,6.95,6.95,6.85,6.85,320
20171201|2017-09-28 01:30,28,6.86,6.88,6.81,6.82,480
20171201|2017-09-28 02:00,28,6.83,6.84,6.78,6.83,821
20171201|2017-09-28 02:30,28,6.84,6.86,6.8,6.81,658
20171201|2017-09-28 03:00,28,6.81,6.84,6.79,6.83,246
20171201|2017-09-28 03:30,28,6.83,6.85,6.82,6.84,533
20171201|2017-09-28 04:00,28,6.84,6.89,6.84,6.86,657
20171201|2017-09-28 04:30,28,6.86,6.93,6.86,6.9,346
20171201|2017-09-28 05:00,28,6.9,6.9,6.86,6.86,198
20171201|2017-09-28 05:30,28,6.86,6.88,6.85,6.88,189
20171201|2017-09-28 06:00,28,6.88,7.26,6.87,7.17,2892
20171201|2017-09-28 06:30,28,7.18,7.33,7.12,7.22,2527
20171201|2017-09-28 07:00,28,7.22,7.22,7.12,7.16,798
20171201|2017-09-28 07:30,28,7.15,7.16,7.07,7.09,1373
20171201|2017-09-28 08:00,28,7.1,7.14,7.07,7.11,383
20171201|2017-09-28 08:30,28,7.12,7.16,7.06,7.06,871
20171201|2017-09-28 09:00,28,7.05,7.05,6.9,6.92,2205
20171201|2017-09-28 09:30,28,6.91,6.98,6.89,6.9,564
20171201|2017-09-28 10:00,28,6.9,6.95,6.86,6.9,1084
20171201|2017-09-28 10:30,28,6.9,7.02,6.9,6.96,499
20171201|2017-09-29 01:00,29,6.87,7.03,6.87,7,80
20171201|2017-09-29 01:30,29,6.99,7,6.91,6.99,520
20171201|2017-09-29 02:00,29,7,7.12,6.98,7.1,319
20171201|2017-09-29 02:30,29,7.1,7.1,7.02,7.05,542
20171201|2017-09-29 03:00,29,7.04,7.07,7,7,268
20171201|2017-09-29 03:30,29,7.03,7.1,7.02,7.06,600
20171201|2017-09-29 04:00,29,7.05,7.29,7.05,7.26,2143
20171201|2017-09-29 04:30,29,7.28,7.28,7.16,7.21,585
20171201|2017-09-29 05:00,29,7.21,7.22,7.11,7.16,458
20171201|2017-09-29 05:30,29,7.17,7.22,7.17,7.18,104
20171201|2017-09-29 06:00,29,7.18,7.18,7.13,7.16,527
20171201|2017-09-29 06:30,29,7.16,7.19,7.14,7.14,188
20171201|2017-09-29 07:00,29,7.14,7.15,7.13,7.15,357
20171201|2017-09-29 07:30,29,7.15,7.15,7.03,7.08,767
20171201|2017-09-29 08:00,29,7.09,7.1,7.05,7.07,267
20171201|2017-09-29 08:30,29,7.09,7.11,7.06,7.09,318
20171201|2017-09-29 09:00,29,7.07,7.1,7.01,7.1,567
20171201|2017-09-29 09:30,29,7.11,7.15,7.08,7.08,387
20171201|2017-09-29 10:00,29,7.09,7.09,7.03,7.08,530
20171201|2017-09-29 10:30,29,7.08,7.09,7.04,7.06,585
20171201|2017-10-02 01:00,2,7.12,7.12,6.95,6.98,242
20171201|2017-10-02 01:30,2,6.97,7.01,6.93,6.99,569
20171201|2017-10-02 02:00,2,6.97,7.02,6.96,6.96,433
20171201|2017-10-02 02:30,2,6.96,7.03,6.96,7,483
20171201|2017-10-02 03:00,2,7,7.03,6.98,7,468
20171201|2017-10-02 03:30,2,7.02,7.02,6.96,6.98,969
20171201|2017-10-02 04:00,2,6.98,7.06,6.95,6.97,1227
20171201|2017-10-02 04:30,2,6.96,6.96,6.84,6.91,1309
20171201|2017-10-02 05:00,2,6.91,6.98,6.91,6.94,158
20171201|2017-10-02 05:30,2,6.95,6.97,6.93,6.94,180
20171201|2017-10-02 06:00,2,6.95,6.95,6.91,6.93,121
20171201|2017-10-02 06:30,2,6.94,6.95,6.88,6.89,460
20171201|2017-10-02 07:00,2,6.88,6.9,6.83,6.84,1025
20171201|2017-10-02 07:30,2,6.84,6.91,6.84,6.89,275
20171201|2017-10-02 08:00,2,6.88,6.88,6.83,6.87,460
20171201|2017-10-02 08:30,2,6.87,6.91,6.84,6.91,258
20171201|2017-10-02 09:00,2,6.91,6.98,6.91,6.95,652
20171201|2017-10-02 09:30,2,6.94,6.95,6.9,6.93,269
20171201|2017-10-02 10:00,2,6.92,6.94,6.9,6.94,325
20171201|2017-10-02 10:30,2,6.93,6.95,6.9,6.94,930
20171201|2017-10-03 01:00,3,6.91,6.95,6.88,6.89,209
20171201|2017-10-03 01:30,3,6.89,6.95,6.89,6.93,78
20171201|2017-10-03 02:00,3,6.93,6.96,6.91,6.94,448
20171201|2017-10-03 02:30,3,6.95,7.01,6.94,6.97,960
20171201|2017-10-03 03:00,3,6.98,7.09,6.98,7.08,618
20171201|2017-10-03 03:30,3,7.07,7.07,7,7,487
20171201|2017-10-03 04:00,3,7,7.05,7,7,341
20171201|2017-10-03 04:30,3,7,7.05,6.99,6.99,285
20171201|2017-10-03 05:00,3,6.98,7,6.97,6.98,97
20171201|2017-10-03 05:30,3,6.98,6.98,6.93,6.95,120
20171201|2017-10-03 06:00,3,6.94,6.95,6.93,6.95,211
20171201|2017-10-03 06:30,3,6.97,6.97,6.97,6.97,8
20171201|2017-10-03 07:00,3,6.95,6.98,6.95,6.97,55
20171201|2017-10-03 07:30,3,6.97,6.99,6.95,6.96,70
20171201|2017-10-03 08:00,3,6.97,7.02,6.95,7.02,494
20171201|2017-10-03 08:30,3,7.02,7.02,6.98,7,142
20171201|2017-10-03 09:00,3,7.01,7.04,7.01,7.04,184
20171201|2017-10-03 09:30,3,7.05,7.13,7.05,7.09,775
20171201|2017-10-03 10:00,3,7.09,7.09,7.04,7.04,347
20171201|2017-10-03 10:30,3,7.05,7.06,6.97,6.97,526
20171201|2017-10-04 01:00,4,7.02,7.02,6.99,7,60
20171201|2017-10-04 01:30,4,7,7,6.93,6.99,457
20171201|2017-10-04 02:00,4,6.99,7,6.96,6.96,396
20171201|2017-10-04 02:30,4,6.96,7.05,6.94,7.02,1557
20171201|2017-10-04 03:00,4,7.02,7.02,6.96,6.97,619
20171201|2017-10-04 03:30,4,6.96,6.97,6.96,6.97,260
20171201|2017-10-04 04:00,4,6.98,7.05,6.95,7.05,1172
20171201|2017-10-04 04:30,4,7.04,7.05,7.01,7.02,548
20171201|2017-10-04 05:00,4,7.01,7.01,7,7.01,75
20171201|2017-10-04 05:30,4,7.01,7.01,6.97,6.99,148
20171201|2017-10-04 06:00,4,6.97,7,6.96,6.96,178
20171201|2017-10-04 06:30,4,6.97,7,6.97,6.99,244
20171201|2017-10-04 07:00,4,7,7.02,6.99,7.01,260
20171201|2017-10-04 07:30,4,7.01,7.01,6.96,6.97,398
20171201|2017-10-04 08:00,4,6.97,7,6.97,7,195
20171201|2017-10-04 08:30,4,7,7,6.96,6.96,158
20171201|2017-10-04 09:00,4,6.96,7.04,6.96,7.03,747
20171201|2017-10-04 09:30,4,7.04,7.04,6.97,6.99,520
20171201|2017-10-04 10:00,4,6.98,6.99,6.95,6.96,497
20171201|2017-10-04 10:30,4,6.96,6.96,6.88,6.9,1807
20171201|2017-10-05 01:00,5,6.88,6.95,6.88,6.94,214
20171201|2017-10-05 01:30,5,6.93,7,6.93,6.94,719
20171201|2017-10-05 02:00,5,6.94,6.99,6.94,6.96,487
20171201|2017-10-05 02:30,5,6.96,6.96,6.89,6.9,511
20171201|2017-10-05 03:00,5,6.9,6.94,6.89,6.94,540
20171201|2017-10-05 03:30,5,6.94,6.95,6.89,6.9,558
20171201|2017-10-05 04:00,5,6.92,6.94,6.86,6.89,1097
20171201|2017-10-05 04:30,5,6.9,6.9,6.89,6.89,238
20171201|2017-10-05 05:00,5,6.9,6.9,6.87,6.87,201
20171201|2017-10-05 05:30,5,6.87,6.87,6.86,6.86,128
20171201|2017-10-05 06:00,5,6.86,6.86,6.79,6.85,1368
20171201|2017-10-05 06:30,5,6.85,6.86,6.83,6.85,113
20171201|2017-10-05 07:00,5,6.83,6.83,6.82,6.83,42
20171201|2017-10-05 07:30,5,6.82,6.84,6.82,6.84,140
20171201|2017-10-05 08:00,5,6.84,6.9,6.83,6.87,542
20171201|2017-10-05 08:30,5,6.85,6.91,6.85,6.91,491
20171201|2017-10-05 09:00,5,6.9,6.92,6.89,6.92,393
20171201|2017-10-05 09:30,5,6.93,6.96,6.91,6.92,532
20171201|2017-10-05 10:00,5,6.92,6.92,6.9,6.92,541
20171201|2017-10-05 10:30,5,6.91,6.92,6.87,6.89,635
20171201|2017-10-06 01:00,6,6.85,6.91,6.85,6.87,61
20171201|2017-10-06 01:30,6,6.87,6.92,6.87,6.9,117
20171201|2017-10-06 02:00,6,6.91,6.92,6.82,6.82,498
20171201|2017-10-06 02:30,6,6.83,6.86,6.8,6.8,683
20171201|2017-10-06 03:00,6,6.8,6.83,6.8,6.81,588
20171201|2017-10-06 03:30,6,6.81,6.83,6.81,6.82,340
20171201|2017-10-06 04:00,6,6.82,6.85,6.78,6.81,1111
20171201|2017-10-06 04:30,6,6.79,6.82,6.77,6.81,850
20171201|2017-10-06 05:00,6,6.81,6.84,6.81,6.82,424
20171201|2017-10-06 05:30,6,6.83,6.86,6.83,6.84,474
20171201|2017-10-06 06:00,6,6.85,6.89,6.84,6.89,477
20171201|2017-10-06 06:30,6,6.88,6.9,6.87,6.88,106
20171201|2017-10-06 07:00,6,6.88,6.94,6.84,6.92,980
20171201|2017-10-06 07:30,6,6.92,6.95,6.91,6.94,891
20171201|2017-10-06 08:00,6,6.94,7.01,6.92,6.99,1491
20171201|2017-10-06 08:30,6,6.99,7,6.97,6.99,164
20171201|2017-10-06 09:00,6,6.99,6.99,6.94,6.96,467
20171201|2017-10-06 09:30,6,6.95,7,6.95,7,331
20171201|2017-10-06 10:00,6,7.01,7.05,6.99,7.02,551
20171201|2017-10-06 10:30,6,7.03,7.03,6.97,7,391
20171201|2017-10-09 01:00,9,7.05,7.05,7.05,7.05,1
20171201|2017-10-09 01:30,9,7,7.02,6.98,6.99,232
20171201|2017-10-09 02:00,9,6.98,6.98,6.92,6.92,345
20171201|2017-10-09 02:30,9,6.94,6.94,6.83,6.86,1569
20171201|2017-10-09 03:00,9,6.86,6.9,6.84,6.88,438
20171201|2017-10-09 03:30,9,6.88,6.9,6.87,6.89,302
20171201|2017-10-09 04:00,9,6.9,6.95,6.9,6.92,661
20171201|2017-10-09 04:30,9,6.93,6.98,6.92,6.97,416
20171201|2017-10-09 05:00,9,6.98,7,6.96,7,561
20171201|2017-10-09 05:30,9,6.99,7.03,6.97,7.03,516
20171201|2017-10-09 06:00,9,7.02,7.07,7.02,7.02,782
20171201|2017-10-09 06:30,9,7.03,7.04,6.99,7.01,195
20171201|2017-10-09 07:00,9,6.99,6.99,6.93,6.95,492
20171201|2017-10-09 07:30,9,6.95,7.01,6.95,6.98,260
20171201|2017-10-09 08:00,9,6.99,7.01,6.98,7,72
20171201|2017-10-09 08:30,9,7,7.02,6.95,6.96,547
20171201|2017-10-09 09:00,9,6.94,7.01,6.94,6.96,511
20171201|2017-10-09 09:30,9,6.96,7,6.96,7,104
20171201|2017-10-09 10:00,9,7,7.01,6.96,6.96,238
20171201|2017-10-09 10:30,9,6.96,6.98,6.95,6.95,501
20171201|2017-10-10 01:00,10,6.93,6.95,6.89,6.89,163
20171201|2017-10-10 01:30,10,6.89,6.99,6.89,6.98,419
20171201|2017-10-10 02:00,10,6.97,6.97,6.94,6.96,264
20171201|2017-10-10 02:30,10,6.95,6.96,6.94,6.94,152
20171201|2017-10-10 03:00,10,6.94,6.95,6.92,6.92,243
20171201|2017-10-10 03:30,10,6.94,6.94,6.91,6.92,469
20171201|2017-10-10 04:00,10,6.93,6.95,6.93,6.93,331
20171201|2017-10-10 04:30,10,6.93,6.94,6.92,6.94,191
20171201|2017-10-10 05:00,10,6.94,6.97,6.94,6.97,288
20171201|2017-10-10 05:30,10,6.98,7,6.97,7,457
20171201|2017-10-10 06:00,10,7.01,7.03,6.99,7.03,553
20171201|2017-10-10 06:30,10,7.04,7.21,7.04,7.16,2181
20171201|2017-10-10 07:00,10,7.15,7.24,7.14,7.22,1091
20171201|2017-10-10 07:30,10,7.21,7.23,7.18,7.2,736
20171201|2017-10-10 08:00,10,7.21,7.32,7.19,7.3,1115
20171201|2017-10-10 08:30,10,7.3,7.3,7.24,7.24,302
20171201|2017-10-10 09:00,10,7.23,7.31,7.23,7.27,289
20171201|2017-10-10 09:30,10,7.26,7.33,7.22,7.33,397
20171201|2017-10-10 10:00,10,7.32,7.43,7.32,7.33,1320
20171201|2017-10-10 10:30,10,7.33,7.41,7.3,7.4,1065
20171201|2017-10-11 01:00,11,7.43,7.46,7.4,7.44,298
20171201|2017-10-11 01:30,11,7.44,7.44,7.33,7.36,671
20171201|2017-10-11 02:00,11,7.35,7.46,7.34,7.39,874
20171201|2017-10-11 02:30,11,7.39,7.54,7.39,7.46,1252
20171201|2017-10-11 03:00,11,7.46,7.49,7.38,7.42,538
20171201|2017-10-11 03:30,11,7.42,7.47,7.42,7.44,631
20171201|2017-10-11 04:00,11,7.44,7.46,7.4,7.43,674
20171201|2017-10-11 04:30,11,7.43,7.47,7.38,7.4,575
20171201|2017-10-11 05:00,11,7.4,7.44,7.36,7.44,544
20171201|2017-10-11 05:30,11,7.43,7.43,7.39,7.42,182
20171201|2017-10-11 06:00,11,7.42,7.49,7.42,7.47,647
20171201|2017-10-11 06:30,11,7.47,7.48,7.43,7.44,205
20171201|2017-10-11 07:00,11,7.42,7.44,7.4,7.44,270
20171201|2017-10-11 07:30,11,7.44,7.46,7.42,7.43,563
20171201|2017-10-11 08:00,11,7.43,7.47,7.43,7.45,748
20171201|2017-10-11 08:30,11,7.45,7.47,7.45,7.47,251
20171201|2017-10-11 09:00,11,7.47,7.47,7.4,7.4,755
20171201|2017-10-11 09:30,11,7.4,7.4,7.35,7.38,539
20171201|2017-10-11 10:00,11,7.38,7.4,7.31,7.34,1113
20171201|2017-10-11 10:30,11,7.33,7.4,7.31,7.4,848
20171201|2017-10-12 01:00,12,7.35,7.42,7.33,7.33,140
20171201|2017-10-12 01:30,12,7.33,7.37,7.3,7.36,652
20171201|2017-10-12 02:00,12,7.36,7.42,7.34,7.42,1123
20171201|2017-10-12 02:30,12,7.41,7.41,7.33,7.34,256
20171201|2017-10-12 03:00,12,7.34,7.39,7.33,7.35,567
20171201|2017-10-12 03:30,12,7.36,7.37,7.35,7.35,465
20171201|2017-10-12 04:00,12,7.36,7.39,7.33,7.33,147
20171201|2017-10-12 04:30,12,7.33,7.33,7.24,7.27,837
20171201|2017-10-12 05:00,12,7.27,7.27,7.2,7.21,799
20171201|2017-10-12 05:30,12,7.22,7.26,7.22,7.25,231
20171201|2017-10-12 06:00,12,7.25,7.27,7.24,7.27,136
20171201|2017-10-12 06:30,12,7.28,7.35,7.28,7.34,465
20171201|2017-10-12 07:00,12,7.34,7.43,7.34,7.41,966
20171201|2017-10-12 07:30,12,7.42,7.59,7.42,7.5,1530
20171201|2017-10-12 08:00,12,7.5,7.54,7.43,7.48,493
20171201|2017-10-12 08:30,12,7.49,7.5,7.41,7.41,279
20171201|2017-10-12 09:00,12,7.4,7.4,7.36,7.38,224
20171201|2017-10-12 09:30,12,7.37,7.41,7.3,7.4,717
20171201|2017-10-12 10:00,12,7.4,7.42,7.33,7.36,226
20171201|2017-10-12 10:30,12,7.37,7.43,7.35,7.43,460
20171201|2017-10-13 01:00,13,7.25,7.28,7.08,7.24,1973
20171201|2017-10-13 01:30,13,7.24,7.31,7.22,7.31,1240
20171201|2017-10-13 02:00,13,7.31,7.32,7.24,7.27,422
20171201|2017-10-13 02:30,13,7.28,7.29,7.25,7.25,267
20171201|2017-10-13 03:00,13,7.25,7.33,7.23,7.32,868
20171201|2017-10-13 03:30,13,7.32,7.4,7.32,7.34,737
20171201|2017-10-13 04:00,13,7.35,7.37,7.29,7.32,770
20171201|2017-10-13 04:30,13,7.3,7.3,7.27,7.27,119
20171201|2017-10-13 05:00,13,7.28,7.34,7.28,7.33,252
20171201|2017-10-13 05:30,13,7.33,7.37,7.32,7.34,334
20171201|2017-10-13 06:00,13,7.36,7.36,7.34,7.35,85
20171201|2017-10-13 06:30,13,7.35,7.37,7.35,7.35,186
20171201|2017-10-13 07:00,13,7.36,7.43,7.36,7.37,593
20171201|2017-10-13 07:30,13,7.37,7.38,7.35,7.35,141
20171201|2017-10-13 08:00,13,7.35,7.37,7.32,7.35,148
20171201|2017-10-13 08:30,13,7.35,7.37,7.33,7.36,468
20171201|2017-10-13 09:00,13,7.36,7.4,7.34,7.34,450
20171201|2017-10-13 09:30,13,7.36,7.37,7.33,7.37,326
20171201|2017-10-13 10:00,13,7.36,7.36,7.32,7.34,145
20171201|2017-10-13 10:30,13,7.33,7.35,7.31,7.31,148
20171201|2017-10-16 01:00,16,7.32,7.37,7.31,7.37,21
20171201|2017-10-16 01:30,16,7.37,7.37,7.31,7.37,178
20171201|2017-10-16 02:00,16,7.37,7.37,7.31,7.34,170
20171201|2017-10-16 02:30,16,7.34,7.38,7.34,7.36,435
20171201|2017-10-16 03:00,16,7.36,7.38,7.31,7.31,374
20171201|2017-10-16 03:30,16,7.31,7.31,7.27,7.27,506
20171201|2017-10-16 04:00,16,7.27,7.28,7.25,7.27,250
20171201|2017-10-16 04:30,16,7.27,7.3,7.27,7.3,328
20171201|2017-10-16 05:00,16,7.3,7.3,7.29,7.29,50
20171201|2017-10-16 05:30,16,7.28,7.29,7.27,7.27,17
20171201|2017-10-16 06:00,16,7.27,7.27,7.24,7.25,821
20171201|2017-10-16 06:30,16,7.25,7.3,7.25,7.29,195
20171201|2017-10-16 07:00,16,7.29,7.33,7.29,7.33,417
20171201|2017-10-16 07:30,16,7.34,7.4,7.34,7.35,717
20171201|2017-10-16 08:00,16,7.37,7.43,7.35,7.41,351
20171201|2017-10-16 08:30,16,7.42,7.43,7.4,7.43,291
20171201|2017-10-16 09:00,16,7.43,7.43,7.41,7.42,526
20171201|2017-10-16 09:30,16,7.43,7.45,7.43,7.43,708
20171201|2017-10-16 10:00,16,7.44,7.44,7.37,7.38,174
20171201|2017-10-16 10:30,16,7.39,7.4,7.36,7.36,494
20171201|2017-10-17 01:00,17,7.34,7.39,7.34,7.36,37
20171201|2017-10-17 01:30,17,7.37,7.42,7.35,7.42,260
20171201|2017-10-17 02:00,17,7.42,7.51,7.42,7.46,1188
20171201|2017-10-17 02:30,17,7.45,7.46,7.41,7.43,343
20171201|2017-10-17 03:00,17,7.44,7.48,7.42,7.42,481
20171201|2017-10-17 03:30,17,7.42,7.45,7.41,7.43,986
20171201|2017-10-17 04:00,17,7.42,7.54,7.42,7.47,1461
20171201|2017-10-17 04:30,17,7.47,7.51,7.46,7.46,186
20171201|2017-10-17 05:00,17,7.46,7.47,7.42,7.42,252
20171201|2017-10-17 05:30,17,7.44,7.46,7.43,7.44,144
20171201|2017-10-17 06:00,17,7.45,7.47,7.45,7.45,85
20171201|2017-10-17 06:30,17,7.46,7.48,7.43,7.43,265
20171201|2017-10-17 07:00,17,7.42,7.49,7.39,7.48,518
20171201|2017-10-17 07:30,17,7.49,7.54,7.48,7.5,633
20171201|2017-10-17 08:00,17,7.5,7.5,7.44,7.46,335
20171201|2017-10-17 08:30,17,7.46,7.48,7.44,7.48,465
20171201|2017-10-17 09:00,17,7.47,7.47,7.44,7.47,78
20171201|2017-10-17 09:30,17,7.47,7.49,7.44,7.44,447
20171201|2017-10-17 10:00,17,7.45,7.45,7.42,7.43,307
20171201|2017-10-17 10:30,17,7.43,7.45,7.4,7.43,1646
20171201|2017-10-17 11:00,17,7.45,7.45,7.45,7.45,1
20171201|2017-10-18 01:00,18,7.43,7.48,7.4,7.44,35
20171201|2017-10-18 01:30,18,7.45,7.51,7.45,7.48,785
20171201|2017-10-18 02:00,18,7.49,7.54,7.48,7.51,1699
20171201|2017-10-18 02:30,18,7.53,7.53,7.48,7.48,360
20171201|2017-10-18 03:00,18,7.48,7.53,7.48,7.51,259
20171201|2017-10-18 03:30,18,7.53,7.56,7.51,7.55,602
20171201|2017-10-18 04:00,18,7.56,7.65,7.56,7.62,1917
20171201|2017-10-18 04:30,18,7.62,7.63,7.6,7.63,458
20171201|2017-10-18 05:00,18,7.63,7.7,7.63,7.69,1304
20171201|2017-10-18 05:30,18,7.69,7.7,7.67,7.68,550
20171201|2017-10-18 06:00,18,7.69,7.69,7.67,7.67,185
20171201|2017-10-18 06:30,18,7.68,7.69,7.67,7.67,285
20171201|2017-10-18 07:00,18,7.67,7.69,7.65,7.67,246
20171201|2017-10-18 07:30,18,7.68,7.68,7.6,7.65,869
20171201|2017-10-18 08:00,18,7.63,7.65,7.63,7.63,94
20171201|2017-10-18 08:30,18,7.64,7.72,7.63,7.72,1016
20171201|2017-10-18 09:00,18,7.71,7.71,7.66,7.67,397
20171201|2017-10-18 09:30,18,7.67,7.69,7.65,7.66,179
20171201|2017-10-18 10:00,18,7.66,7.72,7.65,7.69,397
20171201|2017-10-18 10:30,18,7.71,7.83,7.71,7.79,2551
20171201|2017-10-19 01:00,19,7.85,8.05,7.82,8.05,2567
20171201|2017-10-19 01:30,19,8.04,8.04,7.95,7.95,1841
20171201|2017-10-19 02:00,19,7.95,7.97,7.91,7.92,932
20171201|2017-10-19 02:30,19,7.92,7.96,7.9,7.9,643
20171201|2017-10-19 03:00,19,7.9,7.92,7.83,7.85,1540
20171201|2017-10-19 03:30,19,7.86,7.9,7.86,7.86,407
20171201|2017-10-19 04:00,19,7.87,7.88,7.8,7.82,985
20171201|2017-10-19 04:30,19,7.81,7.81,7.71,7.76,1136
20171201|2017-10-19 05:00,19,7.78,7.82,7.75,7.76,651
20171201|2017-10-19 05:30,19,7.77,7.78,7.77,7.78,220
20171201|2017-10-19 06:00,19,7.78,7.78,7.77,7.77,57
20171201|2017-10-19 06:30,19,7.78,7.78,7.73,7.75,156
20171201|2017-10-19 07:00,19,7.77,7.8,7.76,7.77,195
20171201|2017-10-19 07:30,19,7.76,7.76,7.63,7.7,1058
20171201|2017-10-19 08:00,19,7.69,7.72,7.69,7.71,344
20171201|2017-10-19 08:30,19,7.72,7.76,7.68,7.76,418
20171201|2017-10-19 09:00,19,7.76,7.78,7.69,7.69,487
20171201|2017-10-19 09:30,19,7.69,7.72,7.63,7.66,961
20171201|2017-10-19 10:00,19,7.65,7.67,7.62,7.66,977
20171201|2017-10-19 10:30,19,7.65,7.7,7.6,7.69,1192
20171201|2017-10-20 01:00,20,7.65,7.76,7.64,7.76,446
20171201|2017-10-20 01:30,20,7.74,7.8,7.69,7.69,861
20171201|2017-10-20 02:00,20,7.68,7.7,7.65,7.67,490
20171201|2017-10-20 02:30,20,7.68,7.7,7.68,7.68,203
20171201|2017-10-20 03:00,20,7.67,7.67,7.62,7.62,604
20171201|2017-10-20 03:30,20,7.62,7.62,7.55,7.55,1786
20171201|2017-10-20 04:00,20,7.56,7.6,7.45,7.46,2256
20171201|2017-10-20 04:30,20,7.46,7.55,7.46,7.53,409
20171201|2017-10-20 05:00,20,7.52,7.55,7.5,7.55,338
20171201|2017-10-20 05:30,20,7.56,7.58,7.54,7.58,316
20171201|2017-10-20 06:00,20,7.58,7.63,7.58,7.61,458
20171201|2017-10-20 06:30,20,7.61,7.61,7.52,7.53,238
20171201|2017-10-20 07:00,20,7.54,7.55,7.48,7.5,392
20171201|2017-10-20 07:30,20,7.5,7.55,7.5,7.53,281
20171201|2017-10-20 08:00,20,7.51,7.55,7.5,7.52,291
20171201|2017-10-20 08:30,20,7.54,7.65,7.54,7.56,822
20171201|2017-10-20 09:00,20,7.58,7.59,7.55,7.57,187
20171201|2017-10-20 09:30,20,7.57,7.57,7.55,7.56,348
20171201|2017-10-20 10:00,20,7.56,7.57,7.53,7.53,259
20171201|2017-10-20 10:30,20,7.54,7.58,7.53,7.57,630
20171201|2017-10-23 01:00,23,7.6,7.6,7.59,7.6,171
20171201|2017-10-23 01:30,23,7.6,7.62,7.53,7.54,299
20171201|2017-10-23 02:00,23,7.54,7.57,7.51,7.54,515
20171201|2017-10-23 02:30,23,7.54,7.54,7.48,7.51,263
20171201|2017-10-23 03:00,23,7.52,7.53,7.47,7.48,668
20171201|2017-10-23 03:30,23,7.48,7.49,7.46,7.47,253
20171201|2017-10-23 04:00,23,7.47,7.49,7.4,7.45,1697
20171201|2017-10-23 04:30,23,7.46,7.46,7.4,7.43,489
20171201|2017-10-23 05:00,23,7.43,7.43,7.41,7.42,297
20171201|2017-10-23 05:30,23,7.41,7.42,7.41,7.42,218
20171201|2017-10-23 06:00,23,7.42,7.44,7.42,7.44,136
20171201|2017-10-23 06:30,23,7.45,7.45,7.44,7.45,94
20171201|2017-10-23 07:00,23,7.42,7.44,7.42,7.42,34
20171201|2017-10-23 07:30,23,7.42,7.49,7.42,7.49,941
20171201|2017-10-23 08:00,23,7.48,7.5,7.47,7.47,233
20171201|2017-10-23 08:30,23,7.47,7.49,7.45,7.45,366
20171201|2017-10-23 09:00,23,7.48,7.5,7.46,7.46,197
20171201|2017-10-23 09:30,23,7.46,7.46,7.42,7.45,506
20171201|2017-10-23 10:00,23,7.42,7.46,7.41,7.44,278
20171201|2017-10-23 10:30,23,7.43,7.45,7.43,7.44,527
20171201|2017-10-24 01:00,24,7.47,7.47,7.41,7.41,21
20171201|2017-10-24 01:30,24,7.43,7.45,7.35,7.42,916
20171201|2017-10-24 02:00,24,7.41,7.42,7.38,7.39,209
20171201|2017-10-24 02:30,24,7.39,7.4,7.32,7.38,1320
20171201|2017-10-24 03:00,24,7.38,7.4,7.36,7.38,508
20171201|2017-10-24 03:30,24,7.38,7.46,7.38,7.45,535
20171201|2017-10-24 04:00,24,7.43,7.52,7.43,7.51,1745
20171201|2017-10-24 04:30,24,7.5,7.54,7.5,7.52,593
20171201|2017-10-24 05:00,24,7.52,7.54,7.51,7.54,121
20171201|2017-10-24 05:30,24,7.54,7.56,7.53,7.54,299
20171201|2017-10-24 06:00,24,7.54,7.55,7.52,7.55,104
20171201|2017-10-24 06:30,24,7.56,7.59,7.52,7.53,293
20171201|2017-10-24 07:00,24,7.54,7.59,7.52,7.57,267
20171201|2017-10-24 07:30,24,7.57,7.63,7.57,7.58,799
20171201|2017-10-24 08:00,24,7.59,7.6,7.55,7.57,234
20171201|2017-10-24 08:30,24,7.56,7.59,7.55,7.59,202
20171201|2017-10-24 09:00,24,7.59,7.62,7.57,7.57,618
20171201|2017-10-24 09:30,24,7.56,7.57,7.51,7.52,428
20171201|2017-10-24 10:00,24,7.52,7.56,7.48,7.52,626
20171201|2017-10-24 10:30,24,7.52,7.52,7.46,7.47,767
20171201|2017-10-25 01:00,25,7.52,7.56,7.52,7.53,381
20171201|2017-10-25 01:30,25,7.53,7.58,7.5,7.58,291
20171201|2017-10-25 02:00,25,7.58,7.59,7.55,7.55,451
20171201|2017-10-25 02:30,25,7.55,7.55,7.48,7.51,752
20171201|2017-10-25 03:00,25,7.52,7.54,7.49,7.5,430
20171201|2017-10-25 03:30,25,7.5,7.51,7.43,7.43,921
20171201|2017-10-25 04:00,25,7.43,7.46,7.42,7.42,558
20171201|2017-10-25 04:30,25,7.42,7.49,7.41,7.47,563
20171201|2017-10-25 05:00,25,7.47,7.49,7.47,7.49,144
20171201|2017-10-25 05:30,25,7.48,7.49,7.46,7.48,209
20171201|2017-10-25 06:00,25,7.48,7.51,7.48,7.49,226
20171201|2017-10-25 06:30,25,7.48,7.5,7.48,7.48,207
20171201|2017-10-25 07:00,25,7.49,7.49,7.45,7.46,118
20171201|2017-10-25 07:30,25,7.45,7.5,7.44,7.5,434
20171201|2017-10-25 08:00,25,7.49,7.49,7.44,7.45,596
20171201|2017-10-25 08:30,25,7.46,7.46,7.41,7.45,1064
20171201|2017-10-25 09:00,25,7.45,7.45,7.39,7.4,503
20171201|2017-10-25 09:30,25,7.41,7.42,7.37,7.38,551
20171201|2017-10-25 10:00,25,7.38,7.38,7.37,7.37,299
20171201|2017-10-25 10:30,25,7.37,7.4,7.36,7.4,690
20171201|2017-10-26 01:00,26,7.44,7.44,7.38,7.38,57
20171201|2017-10-26 01:30,26,7.43,7.47,7.42,7.45,734
20171201|2017-10-26 02:00,26,7.47,7.48,7.43,7.45,368
20171201|2017-10-26 02:30,26,7.44,7.44,7.41,7.41,96
20171201|2017-10-26 03:00,26,7.42,7.48,7.41,7.44,546
20171201|2017-10-26 03:30,26,7.45,7.47,7.43,7.44,336
20171201|2017-10-26 04:00,26,7.45,7.49,7.45,7.47,505
20171201|2017-10-26 04:30,26,7.48,7.48,7.39,7.41,1123
20171201|2017-10-26 05:00,26,7.42,7.43,7.41,7.43,247
20171201|2017-10-26 05:30,26,7.41,7.42,7.41,7.41,77
20171201|2017-10-26 06:00,26,7.42,7.46,7.41,7.45,298
20171201|2017-10-26 06:30,26,7.45,7.45,7.41,7.41,227
20171201|2017-10-26 07:00,26,7.41,7.44,7.4,7.4,287
20171201|2017-10-26 07:30,26,7.4,7.41,7.37,7.37,522
20171201|2017-10-26 08:00,26,7.37,7.38,7.33,7.38,971
20171201|2017-10-26 08:30,26,7.38,7.38,7.34,7.35,603
20171201|2017-10-26 09:00,26,7.35,7.35,7.28,7.3,1637
20171201|2017-10-26 09:30,26,7.3,7.3,7.23,7.26,1644
20171201|2017-10-26 10:00,26,7.26,7.26,7.23,7.24,418
20171201|2017-10-26 10:30,26,7.23,7.24,7.16,7.19,2200
20171201|2017-10-27 01:00,27,7.2,7.24,7.18,7.22,325
20171201|2017-10-27 01:30,27,7.21,7.24,7.16,7.16,801
20171201|2017-10-27 02:00,27,7.18,7.2,7.16,7.16,637
20171201|2017-10-27 02:30,27,7.17,7.25,7.17,7.25,609
20171201|2017-10-27 03:00,27,7.24,7.28,7.19,7.28,1438
20171201|2017-10-27 03:30,27,7.29,7.32,7.25,7.26,1692
20171201|2017-10-27 04:00,27,7.25,7.28,7.23,7.27,877
20171201|2017-10-27 04:30,27,7.26,7.27,7.18,7.21,881
20171201|2017-10-27 05:00,27,7.23,7.23,7.19,7.2,141
20171201|2017-10-27 05:30,27,7.21,7.24,7.2,7.22,326
20171201|2017-10-27 06:00,27,7.21,7.22,7.19,7.2,150
20171201|2017-10-27 06:30,27,7.2,7.2,7.18,7.18,197
20171201|2017-10-27 07:00,27,7.19,7.19,7.18,7.19,109
20171201|2017-10-27 07:30,27,7.18,7.21,7.13,7.2,895
20171201|2017-10-27 08:00,27,7.2,7.26,7.19,7.24,890
20171201|2017-10-27 08:30,27,7.24,7.27,7.24,7.27,690
20171201|2017-10-27 09:00,27,7.26,7.26,7.24,7.24,218
20171201|2017-10-27 09:30,27,7.24,7.24,7.23,7.24,42
20171201|2017-10-27 10:00,27,7.23,7.23,7.2,7.2,327
20171201|2017-10-27 10:30,27,7.19,7.2,7.15,7.17,1153
20171201|2017-10-30 02:00,30,7.22,7.26,7.18,7.24,152
20171201|2017-10-30 02:30,30,7.25,7.26,7.21,7.21,115
20171201|2017-10-30 03:00,30,7.23,7.25,7.23,7.24,232
20171201|2017-10-30 03:30,30,7.23,7.23,7.2,7.2,493
20171201|2017-10-30 04:00,30,7.19,7.2,7.16,7.16,459
20171201|2017-10-30 04:30,30,7.17,7.18,7.15,7.17,485
20171201|2017-10-30 05:00,30,7.17,7.22,7.16,7.2,621
20171201|2017-10-30 05:30,30,7.21,7.22,7.21,7.21,131
20171201|2017-10-30 06:00,30,7.21,7.21,7.18,7.18,109
20171201|2017-10-30 06:30,30,7.2,7.21,7.19,7.21,236
20171201|2017-10-30 07:00,30,7.21,7.28,7.2,7.26,982
20171201|2017-10-30 07:30,30,7.25,7.27,7.23,7.23,672
20171201|2017-10-30 08:00,30,7.24,7.28,7.24,7.26,113
20171201|2017-10-30 08:30,30,7.26,7.27,7.25,7.26,50
20171201|2017-10-30 09:00,30,7.26,7.26,7.18,7.2,1016
20171201|2017-10-30 09:30,30,7.2,7.2,7.18,7.18,178
20171201|2017-10-30 10:00,30,7.17,7.18,7.14,7.17,581
20171201|2017-10-30 10:30,30,7.16,7.18,7.15,7.17,243
20171201|2017-10-30 11:00,30,7.17,7.18,7.16,7.17,255
20171201|2017-10-30 11:30,30,7.16,7.17,7.13,7.15,701
20171201|2017-10-31 02:00,31,7.15,7.15,7.15,7.15,12
20171201|2017-10-31 02:30,31,7.15,7.17,7.12,7.15,359
20171201|2017-10-31 03:00,31,7.15,7.15,7.11,7.13,643
20171201|2017-10-31 03:30,31,7.12,7.14,7.09,7.11,762
20171201|2017-10-31 04:00,31,7.12,7.13,7.1,7.1,859
20171201|2017-10-31 04:30,31,7.11,7.11,7.09,7.09,840
20171201|2017-10-31 05:00,31,7.13,7.2,7.11,7.19,536
20171201|2017-10-31 05:30,31,7.19,7.2,7.17,7.18,155
20171201|2017-10-31 06:00,31,7.19,7.19,7.18,7.18,86
20171201|2017-10-31 06:30,31,7.18,7.19,7.18,7.18,284
20171201|2017-10-31 07:00,31,7.18,7.18,7.17,7.17,69
20171201|2017-10-31 07:30,31,7.17,7.19,7.16,7.18,337
20171201|2017-10-31 08:00,31,7.19,7.21,7.19,7.2,440
20171201|2017-10-31 08:30,31,7.2,7.2,7.18,7.18,161
20171201|2017-10-31 09:00,31,7.18,7.23,7.17,7.23,292
20171201|2017-10-31 09:30,31,7.22,7.26,7.22,7.25,357
20171201|2017-10-31 10:00,31,7.25,7.35,7.24,7.3,897
20171201|2017-10-31 10:30,31,7.3,7.32,7.29,7.29,176
20171201|2017-10-31 11:00,31,7.29,7.3,7.26,7.3,274
20171201|2017-10-31 11:30,31,7.3,7.42,7.3,7.37,1618
20171201|2017-11-01 02:00,1,7.39,7.39,7.36,7.38,212
20171201|2017-11-01 02:30,1,7.37,7.38,7.37,7.38,79
20171201|2017-11-01 03:00,1,7.38,7.4,7.33,7.38,627
20171201|2017-11-01 03:30,1,7.39,7.49,7.38,7.45,1289
20171201|2017-11-01 04:00,1,7.47,7.5,7.46,7.46,1115
20171201|2017-11-01 04:30,1,7.48,7.49,7.43,7.44,823
20171201|2017-11-01 05:00,1,7.45,7.55,7.45,7.54,1130
20171201|2017-11-01 05:30,1,7.54,7.56,7.5,7.5,220
20171201|2017-11-01 06:00,1,7.51,7.54,7.49,7.54,287
20171201|2017-11-01 06:30,1,7.53,7.53,7.49,7.51,307
20171201|2017-11-01 07:00,1,7.52,7.53,7.52,7.53,97
20171201|2017-11-01 07:30,1,7.52,7.53,7.47,7.5,261
20171201|2017-11-01 08:00,1,7.49,7.49,7.47,7.47,129
20171201|2017-11-01 08:30,1,7.48,7.51,7.48,7.51,512
20171201|2017-11-01 09:00,1,7.52,7.54,7.51,7.51,177
20171201|2017-11-01 09:30,1,7.51,7.52,7.48,7.49,308
20171201|2017-11-01 10:00,1,7.5,7.57,7.5,7.54,1010
20171201|2017-11-01 10:30,1,7.53,7.55,7.48,7.49,430
20171201|2017-11-01 11:00,1,7.49,7.51,7.48,7.51,337
20171201|2017-11-01 11:30,1,7.52,7.53,7.48,7.49,615
20171201|2017-11-02 02:00,2,7.47,7.51,7.45,7.51,38
20171201|2017-11-02 02:30,2,7.49,7.58,7.49,7.51,514
20171201|2017-11-02 03:00,2,7.52,7.52,7.43,7.48,454
20171201|2017-11-02 03:30,2,7.48,7.5,7.47,7.5,205
20171201|2017-11-02 04:00,2,7.48,7.49,7.47,7.49,354
20171201|2017-11-02 04:30,2,7.49,7.56,7.49,7.54,962
20171201|2017-11-02 05:00,2,7.55,7.56,7.52,7.56,300
20171201|2017-11-02 05:30,2,7.55,7.56,7.53,7.55,424
20171201|2017-11-02 06:00,2,7.56,7.57,7.54,7.54,88
20171201|2017-11-02 06:30,2,7.55,7.57,7.55,7.56,206
20171201|2017-11-02 07:00,2,7.55,7.58,7.55,7.57,126
20171201|2017-11-02 07:30,2,7.57,7.67,7.57,7.67,1106
20171201|2017-11-02 08:00,2,7.67,7.7,7.64,7.64,1490
20171201|2017-11-02 08:30,2,7.65,7.68,7.62,7.67,464
20171201|2017-11-02 09:00,2,7.67,7.72,7.67,7.71,577
20171201|2017-11-02 09:30,2,7.72,7.73,7.7,7.73,140
20171201|2017-11-02 10:00,2,7.73,7.76,7.73,7.75,813
20171201|2017-11-02 10:30,2,7.74,7.76,7.7,7.7,299
20171201|2017-11-02 11:00,2,7.69,7.72,7.69,7.7,210
20171201|2017-11-02 11:30,2,7.69,7.7,7.65,7.67,577
20171201|2017-11-03 02:00,3,7.65,7.71,7.61,7.63,240
20171201|2017-11-03 02:30,3,7.64,7.65,7.62,7.63,67
20171201|2017-11-03 03:00,3,7.64,7.66,7.61,7.64,465
20171201|2017-11-03 03:30,3,7.65,7.66,7.64,7.64,547
20171201|2017-11-03 04:00,3,7.65,7.66,7.61,7.61,724
20171201|2017-11-03 04:30,3,7.61,7.61,7.57,7.61,985
20171201|2017-11-03 05:00,3,7.62,7.65,7.58,7.62,1127
20171201|2017-11-03 05:30,3,7.63,7.64,7.62,7.63,247
20171201|2017-11-03 06:00,3,7.63,7.67,7.63,7.64,361
20171201|2017-11-03 06:30,3,7.64,7.64,7.63,7.64,64
20171201|2017-11-03 07:00,3,7.64,7.64,7.63,7.63,278
20171201|2017-11-03 07:30,3,7.64,7.66,7.63,7.66,109
20171201|2017-11-03 08:00,3,7.67,7.81,7.67,7.77,1403
20171201|2017-11-03 08:30,3,7.78,7.89,7.76,7.86,1021
20171201|2017-11-03 09:00,3,7.86,7.88,7.83,7.88,478
20171201|2017-11-03 09:30,3,7.89,7.91,7.87,7.9,650
20171201|2017-11-03 10:00,3,7.89,7.89,7.8,7.8,691
20171201|2017-11-03 10:30,3,7.8,7.83,7.8,7.81,98
20171201|2017-11-03 11:00,3,7.81,7.88,7.81,7.88,254
20171201|2017-11-03 11:30,3,7.88,7.89,7.85,7.87,288
20171201|2017-11-06 01:00,6,7.92,7.98,7.89,7.98,321
20171201|2017-11-06 01:30,6,7.97,7.98,7.9,7.92,586
20171201|2017-11-06 02:00,6,7.92,7.93,7.91,7.91,121
20171201|2017-11-06 02:30,6,7.92,7.94,7.91,7.94,339
20171201|2017-11-06 03:00,6,7.93,7.96,7.92,7.95,404
20171201|2017-11-06 03:30,6,7.95,7.98,7.9,7.91,538
20171201|2017-11-06 04:00,6,7.92,7.93,7.88,7.89,688
20171201|2017-11-06 04:30,6,7.88,7.91,7.87,7.9,765
20171201|2017-11-06 05:00,6,7.9,7.92,7.9,7.92,150
20171201|2017-11-06 05:30,6,7.92,7.93,7.9,7.93,234
20171201|2017-11-06 06:00,6,7.92,7.95,7.92,7.94,225
20171201|2017-11-06 06:30,6,7.94,7.95,7.92,7.93,379
20171201|2017-11-06 07:00,6,7.93,7.96,7.9,7.95,784
20171201|2017-11-06 07:30,6,7.95,7.97,7.95,7.97,594
20171201|2017-11-06 08:00,6,7.97,7.97,7.95,7.96,338
20171201|2017-11-06 08:30,6,7.97,7.97,7.9,7.92,669
20171201|2017-11-06 09:00,6,7.92,7.94,7.9,7.9,180
20171201|2017-11-06 09:30,6,7.92,7.95,7.92,7.94,67
20171201|2017-11-06 10:00,6,7.93,7.93,7.91,7.93,460
20171201|2017-11-06 10:30,6,7.93,7.93,7.91,7.92,827
20171201|2017-11-07 01:00,7,7.96,8.02,7.95,7.97,137
20171201|2017-11-07 01:30,7,7.99,8,7.97,8,750
20171201|2017-11-07 02:00,7,8,8.01,7.95,7.97,381
20171201|2017-11-07 02:30,7,7.96,7.96,7.93,7.93,558
20171201|2017-11-07 03:00,7,7.93,7.95,7.92,7.95,134
20171201|2017-11-07 03:30,7,7.95,7.95,7.92,7.93,273
20171201|2017-11-07 04:00,7,7.93,7.93,7.92,7.93,548
20171201|2017-11-07 04:30,7,7.93,7.93,7.77,7.85,2794
20171201|2017-11-07 05:00,7,7.84,7.85,7.81,7.81,355
20171201|2017-11-07 05:30,7,7.82,7.85,7.81,7.85,218
20171201|2017-11-07 06:00,7,7.85,7.86,7.84,7.84,162
20171201|2017-11-07 06:30,7,7.84,7.85,7.79,7.79,307
20171201|2017-11-07 07:00,7,7.79,7.79,7.73,7.74,1240
20171201|2017-11-07 07:30,7,7.74,7.86,7.74,7.83,588
20171201|2017-11-07 08:00,7,7.84,7.84,7.77,7.78,465
20171201|2017-11-07 08:30,7,7.8,7.82,7.78,7.82,111
20171201|2017-11-07 09:00,7,7.81,7.82,7.77,7.78,172
20171201|2017-11-07 09:30,7,7.79,7.79,7.73,7.73,649
20171201|2017-11-07 10:00,7,7.73,7.74,7.66,7.73,1137
20171201|2017-11-07 10:30,7,7.73,7.77,7.73,7.77,303
20171201|2017-11-08 01:00,8,7.72,7.8,7.72,7.8,205
20171201|2017-11-08 01:30,8,7.77,7.8,7.73,7.76,478
20171201|2017-11-08 02:00,8,7.76,7.76,7.69,7.7,801
20171201|2017-11-08 02:30,8,7.7,7.72,7.69,7.72,387
20171201|2017-11-08 03:00,8,7.72,7.73,7.7,7.71,260
20171201|2017-11-08 03:30,8,7.7,7.7,7.65,7.68,751
20171201|2017-11-08 04:00,8,7.68,7.68,7.6,7.66,1388
20171201|2017-11-08 04:30,8,7.67,7.7,7.67,7.69,514
20171201|2017-11-08 05:00,8,7.68,7.7,7.68,7.7,75
20171201|2017-11-08 05:30,8,7.69,7.69,7.65,7.65,634
20171201|2017-11-08 06:00,8,7.66,7.68,7.65,7.65,437
20171201|2017-11-08 06:30,8,7.68,7.68,7.66,7.68,172
20171201|2017-11-08 07:00,8,7.68,7.68,7.61,7.63,553
20171201|2017-11-08 07:30,8,7.63,7.67,7.63,7.66,479
20171201|2017-11-08 08:00,8,7.65,7.66,7.62,7.64,337
20171201|2017-11-08 08:30,8,7.66,7.69,7.64,7.69,258
20171201|2017-11-08 09:00,8,7.69,7.74,7.67,7.68,736
20171201|2017-11-08 09:30,8,7.7,7.72,7.69,7.69,117
20171201|2017-11-08 10:00,8,7.68,7.73,7.67,7.71,474
20171201|2017-11-08 10:30,8,7.71,7.74,7.66,7.71,943
20171201|2017-11-09 01:00,9,7.85,7.98,7.77,7.89,1936
20171201|2017-11-09 01:30,9,7.88,7.94,7.85,7.86,954
20171201|2017-11-09 02:00,9,7.86,7.9,7.78,7.88,1818
20171201|2017-11-09 02:30,9,7.87,7.92,7.85,7.89,834
20171201|2017-11-09 03:00,9,7.9,7.9,7.85,7.86,432
20171201|2017-11-09 03:30,9,7.86,7.87,7.82,7.84,849
20171201|2017-11-09 04:00,9,7.84,7.84,7.77,7.82,1086
20171201|2017-11-09 04:30,9,7.82,7.82,7.75,7.79,245
20171201|2017-11-09 05:00,9,7.81,7.83,7.81,7.83,205
20171201|2017-11-09 05:30,9,7.83,7.83,7.82,7.82,111
20171201|2017-11-09 06:00,9,7.82,7.83,7.82,7.83,81
20171201|2017-11-09 06:30,9,7.82,7.84,7.81,7.83,376
20171201|2017-11-09 07:00,9,7.82,7.82,7.78,7.79,288
20171201|2017-11-09 07:30,9,7.81,7.81,7.8,7.8,113
20171201|2017-11-09 08:00,9,7.8,7.8,7.62,7.62,1299
20171201|2017-11-09 08:30,9,7.63,7.66,7.46,7.53,3848
20171201|2017-11-09 09:00,9,7.52,7.57,7.51,7.56,913
20171201|2017-11-09 09:30,9,7.56,7.56,7.52,7.53,742
20171201|2017-11-09 10:00,9,7.53,7.58,7.53,7.58,343
20171201|2017-11-09 10:30,9,7.58,7.58,7.53,7.57,246
20171201|2017-11-10 01:00,10,7.52,7.55,7.43,7.46,490
20171201|2017-11-10 01:30,10,7.45,7.45,7.41,7.43,525
20171201|2017-11-10 02:00,10,7.42,7.45,7.41,7.44,1242
20171201|2017-11-10 02:30,10,7.43,7.45,7.43,7.43,180
20171201|2017-11-10 03:00,10,7.43,7.44,7.42,7.43,220
20171201|2017-11-10 03:30,10,7.42,7.42,7.39,7.4,801
20171201|2017-11-10 04:00,10,7.41,7.44,7.37,7.4,1330
20171201|2017-11-10 04:30,10,7.4,7.41,7.37,7.41,767
20171201|2017-11-10 05:00,10,7.41,7.42,7.39,7.42,451
20171201|2017-11-10 05:30,10,7.42,7.43,7.39,7.4,657
20171201|2017-11-10 06:00,10,7.39,7.42,7.38,7.39,403
20171201|2017-11-10 06:30,10,7.39,7.43,7.38,7.43,316
20171201|2017-11-10 07:00,10,7.43,7.45,7.41,7.43,334
20171201|2017-11-10 07:30,10,7.43,7.43,7.41,7.42,108
20171201|2017-11-10 08:00,10,7.42,7.45,7.42,7.43,700
20171201|2017-11-10 08:30,10,7.43,7.45,7.42,7.43,78
20171201|2017-11-10 09:00,10,7.45,7.52,7.44,7.48,746
20171201|2017-11-10 09:30,10,7.48,7.49,7.47,7.49,389
20171201|2017-11-10 10:00,10,7.5,7.52,7.48,7.49,368
20171201|2017-11-10 10:30,10,7.5,7.5,7.39,7.39,804
20171201|2017-11-13 01:00,13,7.4,7.46,7.39,7.39,66
20171201|2017-11-13 01:30,13,7.38,7.4,7.31,7.33,928
20171201|2017-11-13 02:00,13,7.32,7.33,7.31,7.32,380
20171201|2017-11-13 02:30,13,7.31,7.33,7.27,7.3,1157
20171201|2017-11-13 03:00,13,7.3,7.31,7.28,7.28,431
20171201|2017-11-13 03:30,13,7.29,7.3,7.25,7.26,791
20171201|2017-11-13 04:00,13,7.27,7.34,7.27,7.33,592
20171201|2017-11-13 04:30,13,7.34,7.35,7.31,7.31,443
20171201|2017-11-13 05:00,13,7.33,7.35,7.33,7.35,118
20171201|2017-11-13 05:30,13,7.34,7.36,7.32,7.33,161
20171201|2017-11-13 06:00,13,7.32,7.34,7.32,7.32,62
20171201|2017-11-13 06:30,13,7.32,7.35,7.32,7.35,143
20171201|2017-11-13 07:00,13,7.35,7.36,7.35,7.35,376
20171201|2017-11-13 07:30,13,7.35,7.35,7.32,7.32,159
20171201|2017-11-13 08:00,13,7.32,7.32,7.31,7.31,213
20171201|2017-11-13 08:30,13,7.32,7.38,7.31,7.37,561
20171201|2017-11-13 09:00,13,7.38,7.38,7.33,7.33,484
20171201|2017-11-13 09:30,13,7.34,7.36,7.33,7.35,156
20171201|2017-11-13 10:00,13,7.35,7.37,7.35,7.35,420
20171201|2017-11-13 10:30,13,7.35,7.36,7.31,7.35,523
20171201|2017-11-14 01:00,14,7.33,7.33,7.26,7.26,420
20171201|2017-11-14 01:30,14,7.27,7.31,7.25,7.28,391
20171201|2017-11-14 02:00,14,7.28,7.28,7.26,7.28,269
20171201|2017-11-14 02:30,14,7.28,7.3,7.25,7.25,867
20171201|2017-11-14 03:00,14,7.27,7.27,7.25,7.26,381
20171201|2017-11-14 03:30,14,7.27,7.27,7.24,7.24,695
20171201|2017-11-14 04:00,14,7.25,7.34,7.24,7.34,677
20171201|2017-11-14 04:30,14,7.33,7.35,7.3,7.35,655
20171201|2017-11-14 05:00,14,7.35,7.37,7.34,7.35,627
20171201|2017-11-14 05:30,14,7.35,7.45,7.34,7.44,1318
20171201|2017-11-14 06:00,14,7.44,7.45,7.41,7.44,247
20171201|2017-11-14 06:30,14,7.43,7.44,7.4,7.42,265
20171201|2017-11-14 07:00,14,7.42,7.45,7.41,7.43,324
20171201|2017-11-14 07:30,14,7.43,7.43,7.36,7.36,459
20171201|2017-11-14 08:00,14,7.37,7.42,7.36,7.41,205
20171201|2017-11-14 08:30,14,7.41,7.41,7.35,7.35,500
20171201|2017-11-14 09:00,14,7.35,7.35,7.3,7.32,665
20171201|2017-11-14 09:30,14,7.3,7.36,7.29,7.36,311
20171201|2017-11-14 10:00,14,7.38,7.43,7.36,7.42,555
20171201|2017-11-14 10:30,14,7.43,7.44,7.36,7.39,802
20171201|2017-11-15 01:00,15,7.34,7.39,7.29,7.39,67
20171201|2017-11-15 01:30,15,7.38,7.43,7.36,7.42,141
20171201|2017-11-15 02:00,15,7.42,7.5,7.41,7.44,1255
20171201|2017-11-15 02:30,15,7.46,7.51,7.46,7.47,338
20171201|2017-11-15 03:00,15,7.47,7.58,7.47,7.56,1482
20171201|2017-11-15 03:30,15,7.55,7.59,7.55,7.58,466
20171201|2017-11-15 04:00,15,7.58,7.58,7.53,7.55,601
20171201|2017-11-15 04:30,15,7.55,7.56,7.52,7.56,310
20171201|2017-11-15 05:00,15,7.56,7.56,7.54,7.54,350
20171201|2017-11-15 05:30,15,7.55,7.58,7.55,7.58,68
20171201|2017-11-15 06:00,15,7.58,7.71,7.58,7.7,832
20171201|2017-11-15 06:30,15,7.67,7.68,7.67,7.68,198
20171201|2017-11-15 07:00,15,7.69,7.8,7.69,7.74,1423
20171201|2017-11-15 07:30,15,7.76,7.79,7.74,7.75,349
20171201|2017-11-15 08:00,15,7.75,7.79,7.69,7.69,1064
20171201|2017-11-15 08:30,15,7.7,7.72,7.66,7.7,705
20171201|2017-11-15 09:00,15,7.7,7.76,7.67,7.75,518
20171201|2017-11-15 09:30,15,7.74,7.74,7.69,7.69,203
20171201|2017-11-15 10:00,15,7.72,7.73,7.68,7.7,467
20171201|2017-11-15 10:30,15,7.7,7.72,7.66,7.7,431
20171201|2017-11-16 01:00,16,7.68,7.68,7.54,7.6,514
20171201|2017-11-16 01:30,16,7.62,7.71,7.62,7.69,366
20171201|2017-11-16 02:00,16,7.7,7.77,7.7,7.76,668
20171201|2017-11-16 02:30,16,7.76,7.76,7.68,7.68,495
20171201|2017-11-16 03:00,16,7.68,7.7,7.66,7.68,424
20171201|2017-11-16 03:30,16,7.7,7.7,7.66,7.68,918
20171201|2017-11-16 04:00,16,7.69,7.74,7.68,7.68,563
20171201|2017-11-16 04:30,16,7.69,7.72,7.68,7.7,453
20171201|2017-11-16 05:00,16,7.71,7.71,7.68,7.69,292
20171201|2017-11-16 05:30,16,7.69,7.69,7.68,7.69,23
20171201|2017-11-16 06:00,16,7.68,7.69,7.67,7.68,89
20171201|2017-11-16 06:30,16,7.69,7.71,7.69,7.7,234
20171201|2017-11-16 07:00,16,7.7,7.7,7.68,7.7,84
20171201|2017-11-16 07:30,16,7.69,7.7,7.69,7.7,227
20171201|2017-11-16 08:00,16,7.69,7.69,7.64,7.64,1126
20171201|2017-11-16 08:30,16,7.66,7.68,7.62,7.63,184
20171201|2017-11-16 09:00,16,7.63,7.63,7.52,7.56,1559
20171201|2017-11-16 09:30,16,7.56,7.58,7.5,7.5,1045
20171201|2017-11-16 10:00,16,7.51,7.57,7.51,7.54,424
20171201|2017-11-16 10:30,16,7.53,7.55,7.5,7.5,487
20171201|2017-11-17 01:00,17,7.49,7.57,7.49,7.49,183
20171201|2017-11-17 01:30,17,7.5,7.5,7.44,7.48,483
20171201|2017-11-17 02:00,17,7.48,7.49,7.43,7.45,567
20171201|2017-11-17 02:30,17,7.45,7.45,7.42,7.45,711
20171201|2017-11-17 03:00,17,7.45,7.48,7.45,7.45,581
20171201|2017-11-17 03:30,17,7.45,7.47,7.44,7.46,633
20171201|2017-11-17 04:00,17,7.46,7.59,7.45,7.53,1116
20171201|2017-11-17 04:30,17,7.52,7.57,7.51,7.57,469
20171201|2017-11-17 05:00,17,7.57,7.58,7.54,7.57,246
20171201|2017-11-17 05:30,17,7.57,7.58,7.51,7.53,250
20171201|2017-11-17 06:00,17,7.53,7.54,7.51,7.51,166
20171201|2017-11-17 06:30,17,7.51,7.52,7.5,7.5,133
20171201|2017-11-17 07:00,17,7.49,7.55,7.48,7.54,576
20171201|2017-11-17 07:30,17,7.53,7.57,7.53,7.55,155
20171201|2017-11-17 08:00,17,7.55,7.55,7.51,7.54,92
20171201|2017-11-17 08:30,17,7.55,7.55,7.48,7.5,366
20171201|2017-11-17 09:00,17,7.49,7.5,7.47,7.47,141
20171201|2017-11-17 09:30,17,7.47,7.48,7.45,7.48,541
20171201|2017-11-17 10:00,17,7.49,7.51,7.48,7.51,111
20171201|2017-11-17 10:30,17,7.51,7.55,7.46,7.47,435
20171201|2017-11-20 01:00,20,7.45,7.45,7.34,7.39,629
20171201|2017-11-20 01:30,20,7.38,7.41,7.3,7.3,854
20171201|2017-11-20 02:00,20,7.31,7.32,7.2,7.3,3552
20171201|2017-11-20 02:30,20,7.3,7.32,7.29,7.31,347
20171201|2017-11-20 03:00,20,7.31,7.33,7.28,7.33,814
20171201|2017-11-20 03:30,20,7.32,7.34,7.3,7.31,448
20171201|2017-11-20 04:00,20,7.35,7.39,7.35,7.35,612
20171201|2017-11-20 04:30,20,7.35,7.37,7.34,7.36,332
20171201|2017-11-20 05:00,20,7.37,7.37,7.35,7.36,111
20171201|2017-11-20 05:30,20,7.36,7.36,7.34,7.34,116
20171201|2017-11-20 06:00,20,7.36,7.36,7.31,7.31,205
20171201|2017-11-20 06:30,20,7.32,7.35,7.31,7.35,145
20171201|2017-11-20 07:00,20,7.35,7.35,7.34,7.34,259
20171201|2017-11-20 07:30,20,7.34,7.38,7.32,7.33,537
20171201|2017-11-20 08:00,20,7.33,7.35,7.33,7.35,150
20171201|2017-11-20 08:30,20,7.35,7.38,7.31,7.34,646
20171201|2017-11-20 09:00,20,7.35,7.37,7.35,7.35,252
20171201|2017-11-20 09:30,20,7.34,7.4,7.34,7.38,368
20171201|2017-11-20 10:00,20,7.4,7.46,7.4,7.4,608
20171201|2017-11-20 10:30,20,7.4,7.46,7.39,7.45,642
20171201|2017-11-21 01:00,21,7.47,7.49,7.45,7.49,113
20171201|2017-11-21 01:30,21,7.5,7.57,7.5,7.53,581
20171201|2017-11-21 02:00,21,7.53,7.54,7.52,7.52,299
20171201|2017-11-21 02:30,21,7.53,7.53,7.5,7.52,377
20171201|2017-11-21 03:00,21,7.52,7.54,7.51,7.54,247
20171201|2017-11-21 03:30,21,7.54,7.56,7.54,7.56,667
20171201|2017-11-21 04:00,21,7.56,7.57,7.53,7.54,388
20171201|2017-11-21 04:30,21,7.54,7.56,7.54,7.56,171
20171201|2017-11-21 05:00,21,7.56,7.56,7.51,7.53,366
20171201|2017-11-21 05:30,21,7.56,7.57,7.55,7.57,19
20171201|2017-11-21 06:00,21,7.56,7.56,7.53,7.53,140
20171201|2017-11-21 06:30,21,7.53,7.55,7.53,7.54,106
20171201|2017-11-21 07:00,21,7.54,7.57,7.54,7.54,161
20171201|2017-11-21 07:30,21,7.55,7.59,7.53,7.57,382
20171201|2017-11-21 08:00,21,7.57,7.57,7.5,7.52,653
20171201|2017-11-21 08:30,21,7.52,7.54,7.51,7.53,414
20171201|2017-11-21 09:00,21,7.53,7.54,7.52,7.52,216
20171201|2017-11-21 09:30,21,7.52,7.52,7.49,7.5,428
20171201|2017-11-21 10:00,21,7.49,7.51,7.48,7.51,326
20171201|2017-11-21 10:30,21,7.51,7.52,7.37,7.37,1230
20171201|2017-11-22 01:00,22,7.35,7.4,7.35,7.4,242
20171201|2017-11-22 01:30,22,7.41,7.44,7.41,7.44,163
20171201|2017-11-22 02:00,22,7.44,7.47,7.43,7.44,559
20171201|2017-11-22 02:30,22,7.44,7.44,7.38,7.39,467
20171201|2017-11-22 03:00,22,7.4,7.57,7.39,7.56,1669
20171201|2017-11-22 03:30,22,7.54,7.57,7.47,7.5,963
20171201|2017-11-22 04:00,22,7.5,7.51,7.43,7.49,1042
20171201|2017-11-22 04:30,22,7.48,7.49,7.43,7.47,279
20171201|2017-11-22 05:00,22,7.47,7.49,7.44,7.46,213
20171201|2017-11-22 05:30,22,7.48,7.48,7.47,7.48,51
20171201|2017-11-22 06:00,22,7.49,7.53,7.49,7.53,245
20171201|2017-11-22 06:30,22,7.53,7.53,7.51,7.52,75
20171201|2017-11-22 07:00,22,7.52,7.55,7.52,7.52,1132
20171201|2017-11-22 07:30,22,7.51,7.52,7.49,7.49,310
20171201|2017-11-22 08:00,22,7.49,7.5,7.48,7.5,377
20171201|2017-11-22 08:30,22,7.5,7.5,7.44,7.45,277
20171201|2017-11-22 09:00,22,7.45,7.45,7.36,7.39,1562
20171201|2017-11-22 09:30,22,7.39,7.39,7.31,7.33,1125
20171201|2017-11-22 10:00,22,7.32,7.38,7.28,7.36,1380
20171201|2017-11-22 10:30,22,7.36,7.38,7.34,7.37,336
20171201|2017-11-23 01:00,23,7.33,7.39,7.33,7.38,44
20171201|2017-11-23 01:30,23,7.39,7.41,7.35,7.41,347
20171201|2017-11-23 02:00,23,7.44,7.44,7.39,7.42,123
20171201|2017-11-23 02:30,23,7.42,7.42,7.37,7.38,398
20171201|2017-11-23 03:00,23,7.38,7.4,7.32,7.33,1517
20171201|2017-11-23 03:30,23,7.34,7.36,7.33,7.34,1142
20171201|2017-11-23 04:00,23,7.34,7.41,7.34,7.39,653
20171201|2017-11-23 04:30,23,7.4,7.43,7.4,7.43,378
20171201|2017-11-23 05:00,23,7.43,7.47,7.43,7.47,583
20171201|2017-11-23 05:30,23,7.47,7.48,7.45,7.48,249
20171201|2017-11-23 06:00,23,7.48,7.51,7.47,7.51,409
20171201|2017-11-23 06:30,23,7.52,7.54,7.5,7.53,429
20171201|2017-11-23 07:00,23,7.54,7.62,7.54,7.58,1418
20171201|2017-11-23 07:30,23,7.58,7.61,7.57,7.59,292
20171201|2017-11-23 08:00,23,7.58,7.64,7.58,7.64,725
20171201|2017-11-23 08:30,23,7.63,7.7,7.63,7.67,736
20171201|2017-11-23 09:00,23,7.66,7.66,7.63,7.65,254
20171201|2017-11-23 09:30,23,7.65,7.67,7.65,7.66,89
20171201|2017-11-23 10:00,23,7.66,7.67,7.66,7.67,179
20171201|2017-11-23 10:30,23,7.67,7.67,7.64,7.65,558
20171201|2017-11-24 01:00,24,7.68,7.75,7.67,7.67,190
20171201|2017-11-24 01:30,24,7.67,7.71,7.65,7.71,286
20171201|2017-11-24 02:00,24,7.71,7.75,7.69,7.7,523
20171201|2017-11-24 02:30,24,7.7,7.7,7.64,7.64,713
20171201|2017-11-24 03:00,24,7.64,7.68,7.64,7.68,545
20171201|2017-11-24 03:30,24,7.68,7.7,7.65,7.67,1116
20171201|2017-11-24 04:00,24,7.67,7.81,7.67,7.76,1461
20171201|2017-11-24 04:30,24,7.77,7.78,7.73,7.75,253
20171201|2017-11-24 05:00,24,7.75,7.75,7.73,7.73,114
20171201|2017-11-24 05:30,24,7.72,7.74,7.72,7.73,262
20171201|2017-11-24 06:00,24,7.72,7.73,7.72,7.72,116
20171201|2017-11-24 06:30,24,7.73,7.8,7.73,7.79,577
20171201|2017-11-24 07:00,24,7.79,7.79,7.75,7.78,135
20171201|2017-11-24 07:30,24,7.79,7.79,7.75,7.77,202
20171201|2017-11-24 08:00,24,7.76,7.76,7.73,7.75,556
20171201|2017-11-24 08:30,24,7.74,7.75,7.72,7.75,341
20171201|2017-11-24 09:00,24,7.76,7.78,7.76,7.78,430
20171201|2017-11-24 09:30,24,7.78,7.82,7.78,7.8,517
20171201|2017-11-24 10:00,24,7.79,7.79,7.75,7.75,72
20171201|2017-11-24 10:30,24,7.75,7.78,7.72,7.75,1055
20171201|2017-11-27 01:00,27,7.74,7.8,7.72,7.8,217
20171201|2017-11-27 01:30,27,7.79,7.82,7.77,7.78,378
20171201|2017-11-27 02:00,27,7.78,7.81,7.78,7.8,162
20171201|2017-11-27 02:30,27,7.79,7.79,7.77,7.77,322
20171201|2017-11-27 03:00,27,7.77,7.78,7.74,7.75,974
20171201|2017-11-27 03:30,27,7.75,7.76,7.7,7.73,679
20171201|2017-11-27 04:00,27,7.73,7.73,7.68,7.71,1449
20171201|2017-11-27 04:30,27,7.71,7.74,7.71,7.74,228
20171201|2017-11-27 05:00,27,7.74,7.75,7.72,7.73,205
20171201|2017-11-27 05:30,27,7.74,7.74,7.71,7.71,60
20171201|2017-11-27 06:00,27,7.72,7.72,7.7,7.71,137
20171201|2017-11-27 06:30,27,7.71,7.72,7.7,7.72,245
20171201|2017-11-27 07:00,27,7.72,7.75,7.72,7.73,234
20171201|2017-11-27 07:30,27,7.74,7.74,7.7,7.73,151
20171201|2017-11-27 08:00,27,7.72,7.73,7.7,7.73,255
20171201|2017-11-27 08:30,27,7.72,7.73,7.69,7.7,473
20171201|2017-11-27 09:00,27,7.7,7.71,7.68,7.71,361
20171201|2017-11-27 09:30,27,7.72,7.74,7.72,7.74,359
20171201|2017-11-27 10:00,27,7.73,7.74,7.72,7.72,348
20171201|2017-11-27 10:30,27,7.71,7.72,7.68,7.68,695
20171201|2017-11-28 01:00,28,7.71,7.74,7.68,7.69,20
20171201|2017-11-28 01:30,28,7.71,7.71,7.62,7.66,375
20171201|2017-11-28 02:00,28,7.65,7.65,7.62,7.64,123
20171201|2017-11-28 02:30,28,7.64,7.64,7.56,7.59,1191
20171201|2017-11-28 03:00,28,7.59,7.62,7.59,7.61,251
20171201|2017-11-28 03:30,28,7.61,7.61,7.56,7.58,784
20171201|2017-11-28 04:00,28,7.59,7.68,7.58,7.67,575
20171201|2017-11-28 04:30,28,7.68,7.72,7.67,7.67,448
20171201|2017-11-28 05:00,28,7.66,7.66,7.65,7.66,183
20171201|2017-11-28 05:30,28,7.66,7.67,7.65,7.66,156
20171201|2017-11-28 06:00,28,7.65,7.65,7.61,7.63,114
20171201|2017-11-28 06:30,28,7.61,7.62,7.59,7.61,447
20171201|2017-11-28 07:00,28,7.6,7.63,7.6,7.61,169
20171201|2017-11-28 07:30,28,7.61,7.61,7.58,7.58,510
20171201|2017-11-28 08:00,28,7.58,7.6,7.56,7.58,337
20171201|2017-11-28 08:30,28,7.58,7.6,7.58,7.59,416
20171201|2017-11-28 09:00,28,7.58,7.6,7.56,7.59,415
20171201|2017-11-28 09:30,28,7.58,7.59,7.57,7.57,224
20171201|2017-11-28 10:00,28,7.57,7.57,7.52,7.52,578
20171201|2017-11-28 10:30,28,7.52,7.64,7.52,7.6,752
20171201|2017-11-29 01:00,29,7.57,7.61,7.55,7.59,150
20171201|2017-11-29 01:30,29,7.59,7.59,7.53,7.54,381
20171201|2017-11-29 02:00,29,7.56,7.57,7.53,7.54,549
20171201|2017-11-29 02:30,29,7.54,7.55,7.5,7.53,334
20171201|2017-11-29 03:00,29,7.53,7.55,7.52,7.53,608
20171201|2017-11-29 03:30,29,7.55,7.57,7.54,7.56,733
20171201|2017-11-29 04:00,29,7.57,7.64,7.57,7.63,1033
20171201|2017-11-29 04:30,29,7.62,7.64,7.62,7.63,147
20171201|2017-11-29 05:00,29,7.63,7.63,7.62,7.62,327
20171201|2017-11-29 05:30,29,7.63,7.64,7.62,7.64,267
20171201|2017-11-29 06:00,29,7.64,7.64,7.62,7.62,287
20171201|2017-11-29 06:30,29,7.64,7.65,7.63,7.63,282
20171201|2017-11-29 07:00,29,7.63,7.66,7.63,7.66,283
20171201|2017-11-29 07:30,29,7.67,7.68,7.66,7.68,427
20171201|2017-11-29 08:00,29,7.67,7.72,7.67,7.68,699
20171201|2017-11-29 08:30,29,7.68,7.7,7.67,7.69,464
20171201|2017-11-29 09:00,29,7.69,7.7,7.68,7.68,144
20171201|2017-11-29 09:30,29,7.69,7.73,7.68,7.73,676
20171201|2017-11-29 10:00,29,7.72,7.74,7.72,7.73,457
20171201|2017-11-29 10:30,29,7.71,7.72,7.69,7.7,824
20171201|2017-11-30 01:00,30,7.68,7.71,7.68,7.7,39
20171201|2017-11-30 01:30,30,7.71,7.72,7.7,7.71,168
20171201|2017-11-30 02:00,30,7.7,7.71,7.65,7.66,315
20171201|2017-11-30 02:30,30,7.66,7.67,7.65,7.65,256
20171201|2017-11-30 03:00,30,7.66,7.66,7.61,7.63,613
20171201|2017-11-30 03:30,30,7.63,7.64,7.62,7.62,736
20171201|2017-11-30 04:00,30,7.62,7.63,7.59,7.6,644
20171201|2017-11-30 04:30,30,7.6,7.63,7.6,7.63,280
20171201|2017-11-30 05:00,30,7.62,7.62,7.62,7.62,106
20171201|2017-11-30 05:30,30,7.63,7.63,7.61,7.62,91
20171201|2017-11-30 06:00,30,7.62,7.63,7.62,7.63,359
20171201|2017-11-30 06:30,30,7.62,7.63,7.62,7.63,20
20171201|2017-11-30 07:00,30,7.62,7.63,7.61,7.61,258
20171201|2017-11-30 07:30,30,7.62,7.62,7.57,7.59,547
20171201|2017-11-30 08:00,30,7.58,7.6,7.57,7.6,244
20171201|2017-11-30 08:30,30,7.59,7.59,7.58,7.59,177
20171201|2017-11-30 09:00,30,7.59,7.59,7.56,7.57,580
20171201|2017-11-30 09:30,30,7.57,7.57,7.54,7.54,801
20171201|2017-11-30 10:00,30,7.54,7.55,7.53,7.54,407
20171201|2017-11-30 10:30,30,7.55,7.55,7.52,7.53,711
20171201|2017-12-01 01:00,1,7.55,7.62,7.55,7.56,40
20171201|2017-12-01 01:30,1,7.57,7.6,7.55,7.6,126
20171201|2017-12-01 02:00,1,7.6,7.6,7.54,7.55,471
20171201|2017-12-01 02:30,1,7.56,7.56,7.52,7.52,96
20171201|2017-12-01 03:00,1,7.52,7.52,7.5,7.51,470
20171201|2017-12-01 03:30,1,7.5,7.5,7.45,7.47,1664
20171201|2017-12-01 04:00,1,7.48,7.57,7.48,7.56,675
20171201|2017-12-01 04:30,1,7.55,7.57,7.55,7.56,208
20171201|2017-12-01 05:00,1,7.57,7.59,7.57,7.59,351
20171201|2017-12-01 05:30,1,7.59,7.6,7.58,7.6,383
20171201|2017-12-01 06:00,1,7.6,7.61,7.59,7.59,313
20171201|2017-12-01 06:30,1,7.59,7.61,7.57,7.6,418
20171201|2017-12-01 07:00,1,7.61,7.64,7.61,7.62,424
20171201|2017-12-01 07:30,1,7.61,7.63,7.58,7.58,184
20171201|2017-12-01 08:00,1,7.58,7.61,7.57,7.6,138
20171201|2017-12-01 08:30,1,7.61,7.64,7.61,7.64,299
20171201|2017-12-01 09:00,1,7.64,7.7,7.64,7.67,1333
20171201|2017-12-01 09:30,1,7.67,7.72,7.67,7.72,382
20171201|2017-12-01 10:00,1,7.72,7.72,7.7,7.71,228
20171201|2017-12-01 10:30,1,7.7,7.71,7.66,7.68,344
20171201|2017-12-04 01:00,4,7.71,7.72,7.7,7.71,101
20171201|2017-12-04 01:30,4,7.71,7.71,7.62,7.7,566
20171201|2017-12-04 02:00,4,7.67,7.7,7.67,7.7,186
20171201|2017-12-04 02:30,4,7.7,7.7,7.69,7.69,131
20171201|2017-12-04 03:00,4,7.69,7.7,7.67,7.67,372
20171201|2017-12-04 03:30,4,7.66,7.66,7.63,7.64,465
20171201|2017-12-04 04:00,4,7.63,7.68,7.63,7.68,438
20171201|2017-12-04 04:30,4,7.67,7.69,7.66,7.68,247
20171201|2017-12-04 05:00,4,7.68,7.69,7.65,7.65,160
20171201|2017-12-04 05:30,4,7.67,7.68,7.66,7.67,142
20171201|2017-12-04 06:00,4,7.67,7.68,7.66,7.68,39
20171201|2017-12-04 06:30,4,7.68,7.68,7.66,7.66,262
20171201|2017-12-04 07:00,4,7.65,7.65,7.59,7.64,749
20171201|2017-12-04 07:30,4,7.63,7.63,7.52,7.52,1112
20171201|2017-12-04 08:00,4,7.52,7.53,7.48,7.49,1473
20171201|2017-12-04 08:30,4,7.49,7.55,7.49,7.52,537
20171201|2017-12-04 09:00,4,7.51,7.51,7.46,7.48,710
20171201|2017-12-04 09:30,4,7.47,7.52,7.47,7.5,272
20171201|2017-12-04 10:00,4,7.52,7.53,7.49,7.51,341
20171201|2017-12-04 10:30,4,7.51,7.56,7.48,7.56,1358
20171201|2017-12-05 01:00,5,7.55,7.56,7.52,7.52,64
20171201|2017-12-05 01:30,5,7.53,7.53,7.49,7.49,174
20171201|2017-12-05 02:00,5,7.48,7.52,7.48,7.49,143
20171201|2017-12-05 02:30,5,7.5,7.51,7.47,7.48,294
20171201|2017-12-05 03:00,5,7.47,7.48,7.47,7.47,448
20171201|2017-12-05 03:30,5,7.48,7.49,7.47,7.48,1045
20171201|2017-12-05 04:00,5,7.49,7.5,7.43,7.49,1277
20171201|2017-12-05 04:30,5,7.48,7.48,7.44,7.46,98
20171201|2017-12-05 05:00,5,7.46,7.49,7.44,7.49,413
20171201|2017-12-05 05:30,5,7.49,7.5,7.49,7.5,289
20171201|2017-12-05 06:00,5,7.51,7.51,7.5,7.5,189
20171201|2017-12-05 06:30,5,7.49,7.49,7.47,7.49,297
20171201|2017-12-05 07:00,5,7.49,7.5,7.48,7.5,133
20171201|2017-12-05 07:30,5,7.49,7.49,7.47,7.47,73
20171201|2017-12-05 08:00,5,7.47,7.47,7.44,7.45,311
20171201|2017-12-05 08:30,5,7.44,7.46,7.42,7.42,279
20171201|2017-12-05 09:00,5,7.43,7.45,7.42,7.42,172
20171201|2017-12-05 09:30,5,7.44,7.44,7.42,7.42,54
20171201|2017-12-05 10:00,5,7.44,7.44,7.41,7.41,796
20171201|2017-12-05 10:30,5,7.41,7.44,7.41,7.44,613
20171201|2017-12-06 01:00,6,7.43,7.43,7.38,7.39,48
20171201|2017-12-06 01:30,6,7.4,7.4,7.36,7.37,583
20171201|2017-12-06 02:00,6,7.36,7.4,7.36,7.4,167
20171201|2017-12-06 02:30,6,7.4,7.4,7.37,7.37,504
20171201|2017-12-06 03:00,6,7.38,7.39,7.37,7.38,440
20171201|2017-12-06 03:30,6,7.38,7.43,7.38,7.4,1034
20171201|2017-12-06 04:00,6,7.4,7.43,7.38,7.39,632
20171201|2017-12-06 04:30,6,7.41,7.41,7.38,7.4,381
20171201|2017-12-06 05:00,6,7.41,7.41,7.39,7.4,135
20171201|2017-12-06 05:30,6,7.4,7.4,7.38,7.38,124
20171201|2017-12-06 06:00,6,7.39,7.4,7.38,7.39,130
20171201|2017-12-06 06:30,6,7.38,7.4,7.38,7.38,19
20171201|2017-12-06 07:00,6,7.38,7.38,7.34,7.34,698
20171201|2017-12-06 07:30,6,7.35,7.37,7.34,7.36,399
20171201|2017-12-06 08:00,6,7.36,7.37,7.33,7.33,938
20171201|2017-12-06 08:30,6,7.33,7.35,7.33,7.34,337
20171201|2017-12-06 09:00,6,7.35,7.37,7.34,7.36,212
20171201|2017-12-06 09:30,6,7.35,7.36,7.34,7.35,101
20171201|2017-12-06 10:00,6,7.34,7.34,7.28,7.28,1473
20171201|2017-12-06 10:30,6,7.29,7.33,7.26,7.28,1847
20171201|2017-12-07 01:00,7,7.26,7.29,7.21,7.23,294
20171201|2017-12-07 01:30,7,7.23,7.25,7.23,7.23,94
20171201|2017-12-07 02:00,7,7.24,7.27,7.24,7.25,431
20171201|2017-12-07 02:30,7,7.26,7.26,7.24,7.26,145
20171201|2017-12-07 03:00,7,7.26,7.26,7.21,7.24,333
20171201|2017-12-07 03:30,7,7.24,7.27,7.24,7.24,580
20171201|2017-12-07 04:00,7,7.24,7.27,7.23,7.26,506
20171201|2017-12-07 04:30,7,7.27,7.3,7.26,7.3,569
20171201|2017-12-07 05:00,7,7.29,7.32,7.29,7.31,504
20171201|2017-12-07 05:30,7,7.3,7.31,7.29,7.29,162
20171201|2017-12-07 06:00,7,7.29,7.3,7.27,7.27,399
20171201|2017-12-07 06:30,7,7.27,7.3,7.26,7.28,247
20171201|2017-12-07 07:00,7,7.27,7.28,7.26,7.27,137
20171201|2017-12-07 07:30,7,7.27,7.3,7.26,7.3,355
20171201|2017-12-07 08:00,7,7.29,7.3,7.28,7.28,220
20171201|2017-12-07 08:30,7,7.27,7.31,7.27,7.31,240
20171201|2017-12-07 09:00,7,7.31,7.36,7.31,7.35,925
20171201|2017-12-07 09:30,7,7.35,7.35,7.32,7.34,147
20171201|2017-12-07 10:00,7,7.34,7.35,7.32,7.33,302
20171201|2017-12-07 10:30,7,7.33,7.37,7.33,7.35,1097
20171201|2017-12-08 01:00,8,7.34,7.37,7.31,7.31,65
20171201|2017-12-08 01:30,8,7.3,7.31,7.26,7.29,206
20171201|2017-12-08 02:00,8,7.3,7.3,7.29,7.3,70
20171201|2017-12-08 02:30,8,7.3,7.31,7.27,7.28,562
20171201|2017-12-08 03:00,8,7.28,7.29,7.27,7.29,255
20171201|2017-12-08 03:30,8,7.28,7.3,7.27,7.27,457
20171201|2017-12-08 04:00,8,7.27,7.27,7.22,7.25,1016
20171201|2017-12-08 04:30,8,7.25,7.27,7.24,7.27,598
20171201|2017-12-08 05:00,8,7.27,7.27,7.25,7.27,261
20171201|2017-12-08 05:30,8,7.27,7.27,7.26,7.26,21
20171201|2017-12-08 06:00,8,7.26,7.26,7.21,7.21,580
20171201|2017-12-08 06:30,8,7.22,7.26,7.21,7.26,210
20171201|2017-12-08 07:00,8,7.27,7.27,7.23,7.25,171
20171201|2017-12-08 07:30,8,7.24,7.25,7.23,7.24,300
20171201|2017-12-08 08:00,8,7.24,7.24,7.15,7.17,1005
20171201|2017-12-08 08:30,8,7.16,7.17,7.11,7.12,1598
20171201|2017-12-08 09:00,8,7.12,7.14,7.11,7.12,710
20171201|2017-12-08 09:30,8,7.12,7.15,7.12,7.14,443
20171201|2017-12-08 10:00,8,7.13,7.15,7.12,7.14,247
20171201|2017-12-08 10:30,8,7.13,7.15,7.13,7.15,348
20171201|2017-12-11 01:00,11,7.12,7.17,7.12,7.15,288
20171201|2017-12-11 01:30,11,7.15,7.17,7.1,7.12,183
20171201|2017-12-11 02:00,11,7.11,7.14,7.1,7.12,390
20171201|2017-12-11 02:30,11,7.12,7.13,7.1,7.12,441
20171201|2017-12-11 03:00,11,7.13,7.14,7.11,7.12,482
20171201|2017-12-11 03:30,11,7.12,7.14,7.11,7.13,671
20171201|2017-12-11 04:00,11,7.13,7.13,7.08,7.09,960
20171201|2017-12-11 04:30,11,7.1,7.12,7.08,7.1,468
20171201|2017-12-11 05:00,11,7.09,7.11,7.09,7.11,314
20171201|2017-12-11 05:30,11,7.12,7.12,7.1,7.1,98
20171201|2017-12-11 06:00,11,7.11,7.13,7.11,7.13,496
20171201|2017-12-11 06:30,11,7.13,7.14,7.12,7.12,183
20171201|2017-12-11 07:00,11,7.12,7.13,7.12,7.13,147
20171201|2017-12-11 07:30,11,7.13,7.13,7.11,7.11,298
20171201|2017-12-11 08:00,11,7.12,7.13,7.11,7.13,304
20171201|2017-12-11 08:30,11,7.13,7.13,7.12,7.13,533
20171201|2017-12-11 09:00,11,7.13,7.14,7.13,7.14,207
20171201|2017-12-11 09:30,11,7.14,7.16,7.12,7.16,858
20171201|2017-12-11 10:00,11,7.16,7.18,7.14,7.16,367
20171201|2017-12-11 10:30,11,7.17,7.26,7.17,7.21,1291
20171201|2017-12-12 01:00,12,7.24,7.34,7.24,7.3,802
20171201|2017-12-12 01:30,12,7.31,7.37,7.27,7.28,507
20171201|2017-12-12 02:00,12,7.3,7.33,7.27,7.29,589
20171201|2017-12-12 02:30,12,7.28,7.43,7.27,7.41,832
20171201|2017-12-12 03:00,12,7.4,7.46,7.37,7.38,1416
20171201|2017-12-12 03:30,12,7.4,7.44,7.34,7.37,2063
20171201|2017-12-12 04:00,12,7.39,7.41,7.22,7.25,1428
20171201|2017-12-12 04:30,12,7.26,7.31,7.25,7.27,385
20171201|2017-12-12 05:00,12,7.27,7.3,7.26,7.3,91
20171201|2017-12-12 05:30,12,7.31,7.36,7.29,7.29,373
20171201|2017-12-12 06:00,12,7.29,7.29,7.24,7.24,465
20171201|2017-12-12 06:30,12,7.25,7.25,7.22,7.23,297
20171201|2017-12-12 07:00,12,7.25,7.25,7.22,7.23,304
20171201|2017-12-12 07:30,12,7.24,7.24,7.17,7.18,1496
20171201|2017-12-12 08:00,12,7.19,7.19,7.12,7.15,686
20171201|2017-12-12 08:30,12,7.15,7.24,7.14,7.21,965
20171201|2017-12-12 09:00,12,7.21,7.22,7.14,7.22,443
20171201|2017-12-12 09:30,12,7.21,7.22,7.2,7.2,263
20171201|2017-12-12 10:00,12,7.21,7.23,7.2,7.2,34
20171201|2017-12-12 10:30,12,7.2,7.2,7.13,7.14,983
20171201|2017-12-13 01:00,13,7.13,7.2,7.13,7.2,10
20171201|2017-12-13 01:30,13,7.2,7.2,7.14,7.15,152
20171201|2017-12-13 02:00,13,7.15,7.17,7.02,7.04,1460
20171201|2017-12-13 02:30,13,7.04,7.1,7.02,7.1,542
20171201|2017-12-13 03:00,13,7.1,7.14,7.08,7.12,504
20171201|2017-12-13 03:30,13,7.11,7.13,7.1,7.11,381
20171201|2017-12-13 04:00,13,7.14,7.15,7.1,7.12,518
20171201|2017-12-13 04:30,13,7.12,7.13,7.11,7.12,210
20171201|2017-12-13 05:00,13,7.11,7.11,7.09,7.1,259
20171201|2017-12-13 05:30,13,7.1,7.1,7.07,7.08,297
20171201|2017-12-13 06:00,13,7.08,7.08,7.05,7.05,627
20171201|2017-12-13 06:30,13,7.04,7.06,7.02,7.05,856
20171201|2017-12-13 07:00,13,7.05,7.11,7.03,7.09,582
20171201|2017-12-13 07:30,13,7.11,7.13,7.09,7.1,210
20171201|2017-12-13 08:00,13,7.1,7.13,7.08,7.1,226
20171201|2017-12-13 08:30,13,7.1,7.12,7.1,7.1,303
20171201|2017-12-13 09:00,13,7.12,7.13,7.1,7.13,135
20171201|2017-12-13 09:30,13,7.11,7.11,7.06,7.06,287
20171201|2017-12-13 10:00,13,7.08,7.08,7.03,7.06,342
20171201|2017-12-13 10:30,13,7.06,7.11,7.04,7.11,1856
20171201|2017-12-14 01:00,14,7.13,7.17,7.05,7.05,195
20171201|2017-12-14 01:30,14,7.05,7.05,7.03,7.03,245
20171201|2017-12-14 02:00,14,7.02,7.03,6.96,6.96,958
20171201|2017-12-14 02:30,14,6.96,7.02,6.96,7.02,360
20171201|2017-12-14 03:00,14,7.03,7.05,7.01,7.02,786
20171201|2017-12-14 03:30,14,7.02,7.02,6.96,6.98,368
20171201|2017-12-14 04:00,14,6.99,7.01,6.97,6.98,633
20171201|2017-12-14 04:30,14,6.97,6.98,6.94,6.98,1287
20171201|2017-12-14 05:00,14,6.99,7.01,6.98,6.99,326
20171201|2017-12-14 05:30,14,6.99,7.05,6.99,7.05,476
20171201|2017-12-14 06:00,14,7.06,7.07,7.05,7.07,180
20171201|2017-12-14 06:30,14,7.07,7.07,7.05,7.06,165
20171201|2017-12-14 07:00,14,7.07,7.08,7.06,7.06,58
20171201|2017-12-14 07:30,14,7.08,7.08,7.07,7.08,359
20171201|2017-12-14 08:00,14,7.08,7.1,7.06,7.09,370
20171201|2017-12-14 08:30,14,7.08,7.09,7.06,7.08,240
20171201|2017-12-14 09:00,14,7.1,7.12,7.08,7.1,243
20171201|2017-12-14 09:30,14,7.11,7.11,7.1,7.11,72
20171201|2017-12-14 10:00,14,7.12,7.14,7.08,7.08,331
20171201|2017-12-14 10:30,14,7.08,7.1,7.07,7.1,493
20171201|2017-12-15 01:00,15,7.09,7.09,7.08,7.09,38
20171201|2017-12-15 01:30,15,7.1,7.1,7.09,7.09,121
20171201|2017-12-15 02:00,15,7.09,7.09,6.96,6.97,1267
20171201|2017-12-15 02:30,15,6.98,7.03,6.97,7.02,516
20171201|2017-12-15 03:00,15,7.03,7.05,7.01,7.03,653
20171201|2017-12-15 03:30,15,7.01,7.06,6.99,7.05,669
20171201|2017-12-15 04:00,15,7.06,7.22,7.06,7.19,774
20171201|2017-12-15 04:30,15,7.18,7.21,7.17,7.17,297
20171201|2017-12-15 05:00,15,7.17,7.17,7.15,7.17,86
20171201|2017-12-15 05:30,15,7.15,7.18,7.15,7.18,8
20171201|2017-12-15 06:00,15,7.15,7.16,7.14,7.15,36
20171201|2017-12-15 06:30,15,7.16,7.17,7.15,7.16,15
20171201|2017-12-15 07:00,15,7.16,7.2,7.16,7.2,46
20171201|2017-12-15 07:30,15,7.18,7.19,7.13,7.15,361
20171201|2017-12-15 08:00,15,7.15,7.16,7.12,7.16,262
20171201|2017-12-15 08:30,15,7.15,7.16,7.14,7.15,74
20171201|2017-12-15 09:00,15,7.13,7.15,7.13,7.15,90
20171201|2017-12-15 09:30,15,7.15,7.18,7.15,7.18,200
20171201|2017-12-15 10:00,15,7.18,7.2,7.17,7.2,83
20171201|2017-12-15 10:30,15,7.18,7.2,7.16,7.17,286
20171201|2017-12-18 01:00,18,7.2,7.21,7.18,7.21,60
20171201|2017-12-18 02:00,18,7.19,7.19,7.1,7.1,307
20171201|2017-12-18 02:30,18,7.1,7.1,7.09,7.1,16
20171201|2017-12-18 03:00,18,7.11,7.13,7.1,7.12,203
20171201|2017-12-18 03:30,18,7.12,7.19,7.12,7.18,490
20171201|2017-12-18 04:00,18,7.19,7.19,7.12,7.14,248
20171201|2017-12-18 04:30,18,7.15,7.18,7.14,7.17,261
20171201|2017-12-18 05:00,18,7.17,7.18,7.17,7.18,97
20171201|2017-12-18 05:30,18,7.19,7.34,7.19,7.34,452
20171201|2017-12-18 06:00,18,7.34,7.34,7.31,7.32,210
20171201|2017-12-18 06:30,18,7.33,7.33,7.28,7.29,218
20171201|2017-12-18 07:00,18,7.28,7.38,7.28,7.36,599
20171201|2017-12-18 07:30,18,7.36,7.4,7.36,7.4,228
20171201|2017-12-18 08:00,18,7.39,7.4,7.36,7.36,466
20171201|2017-12-18 08:30,18,7.36,7.38,7.36,7.38,42
20171201|2017-12-18 09:00,18,7.38,7.39,7.38,7.38,116
20171201|2017-12-18 09:30,18,7.39,7.43,7.39,7.43,137
20171201|2017-12-18 10:00,18,7.44,7.44,7.38,7.38,248
20171201|2017-12-18 10:30,18,7.41,7.41,7.38,7.39,83
20180101|2018-01-16 07:30,16,7.92,7.92,7.9,7.9,4
20180101|2018-01-19 08:00,19,8.7,8.7,8.7,8.7,2
20180101|2018-01-25 02:00,25,9.35,9.35,9.35,9.35,20
20180101|2018-01-29 08:30,29,9.08,9.08,9.08,9.08,8
20180201|2018-02-26 07:30,26,9.59,9.59,9.59,9.59,19
20180301|2015-07-22 03:30,22,8.16,8.16,8.16,8.16,10
20180301|2015-09-28 08:00,28,8.13,8.13,8.13,8.13,1
20180301|2015-09-29 02:30,29,8.13,8.13,8.13,8.13,1
20180301|2015-10-06 03:30,6,8.41,8.41,8.41,8.41,40
20180301|2016-02-16 09:00,16,4.74,4.74,4.74,4.74,1
20180301|2016-02-23 10:00,23,4.96,4.96,4.96,4.96,1
20180301|2016-04-07 04:30,7,5.33,5.33,5.33,5.33,12
20180301|2016-04-11 05:30,11,5.61,5.61,5.61,5.61,11
20180301|2016-04-21 07:00,21,5.78,5.78,5.78,5.78,1
20180301|2016-04-21 10:30,21,5.84,5.84,5.84,5.84,1
20180301|2016-04-26 06:00,26,6.41,6.48,6.41,6.48,2
20180301|2016-04-26 07:00,26,6.55,6.55,6.55,6.55,1
20180301|2016-06-10 10:30,10,6.01,6.01,6.01,6.01,1
20180301|2016-07-13 10:00,13,4.84,4.84,4.84,4.84,1
20180301|2016-07-20 07:30,20,4.67,4.67,4.67,4.67,1
20180301|2016-08-24 07:30,24,4.71,4.71,4.71,4.71,3
20180301|2016-08-29 08:00,29,4.72,4.72,4.72,4.72,2
20180301|2016-08-30 07:30,30,4.74,4.74,4.74,4.74,1
20180301|2016-08-31 07:30,31,4.53,4.53,4.53,4.53,3
20180301|2016-09-01 07:30,1,4.47,4.47,4.47,4.47,1
20180301|2016-09-02 08:00,2,4.12,4.12,4.12,4.12,3
20180301|2016-09-05 08:00,5,4.01,4.01,4.01,4.01,1
20180301|2016-09-06 08:00,6,4.05,4.05,4.05,4.05,1
20180301|2016-09-06 10:30,6,4.18,4.18,4.18,4.18,1
20180301|2016-09-07 08:00,7,4.09,4.09,4.09,4.09,6
20180301|2016-09-09 06:30,9,4.16,4.16,4.16,4.16,100
20180301|2016-09-09 07:30,9,4.16,4.17,4.16,4.17,32
20180301|2016-09-09 08:00,9,4.15,4.15,4.14,4.15,190
20180301|2016-09-12 08:00,12,4.03,4.03,4.03,4.03,2
20180301|2016-09-13 03:00,13,4.07,4.07,4.07,4.07,52
20180301|2016-09-13 07:30,13,4.05,4.05,4.05,4.05,1
20180301|2016-09-14 08:00,14,4.01,4.01,4.01,4.01,5
20180301|2016-09-15 07:30,15,4.06,4.06,4.06,4.06,2
20180301|2016-09-16 08:00,16,4.47,4.47,4.47,4.47,1
20180301|2016-09-19 07:30,19,4.41,4.41,4.41,4.41,2
20180301|2016-09-20 07:30,20,4.35,4.35,4.35,4.35,9
20180301|2016-09-22 07:30,22,4.49,4.49,4.49,4.49,5
20180301|2016-09-23 07:30,23,4.68,4.68,4.68,4.68,1
20180301|2016-09-26 07:30,26,4.72,4.72,4.72,4.72,8
20180301|2016-09-27 07:30,27,4.53,4.53,4.53,4.53,8
20180301|2016-09-28 07:30,28,4.8,4.81,4.8,4.81,12
20180301|2016-09-29 07:30,29,5.1,5.1,5.1,5.1,9
20180301|2016-09-30 10:30,30,4.99,4.99,4.99,4.99,1
20180301|2016-10-03 10:00,3,5.33,5.33,5.33,5.33,1
20180301|2016-10-04 05:30,4,5.23,5.23,5.23,5.23,1
20180301|2016-10-04 10:30,4,5.25,5.25,5.25,5.25,1
20180301|2016-10-05 04:30,5,5.32,5.32,5.32,5.32,1
20180301|2016-10-05 09:00,5,5.45,5.45,5.45,5.45,1
20180301|2016-10-06 05:30,6,5.88,5.89,5.88,5.89,2
20180301|2016-10-06 06:00,6,5.88,5.88,5.88,5.88,1
20180301|2016-10-07 05:30,7,5.61,5.61,5.61,5.61,1
20180301|2016-10-12 05:30,12,5.54,5.54,5.54,5.54,1
20180301|2016-10-17 06:00,17,6.01,6.01,6.01,6.01,1
20180301|2016-10-18 03:30,18,5.98,5.98,5.98,5.98,2
20180301|2016-10-19 04:00,19,5.97,5.97,5.97,5.97,1
20180301|2016-10-24 03:30,24,5.97,5.97,5.97,5.97,1
20180301|2016-10-25 04:00,25,5.87,5.87,5.87,5.87,1
20180301|2016-11-01 04:30,1,6.05,6.05,6.05,6.05,8
20180301|2016-11-04 05:30,4,6.55,6.55,6.55,6.55,2
20180301|2016-11-09 03:30,9,6.08,6.08,6.08,6.08,1
20180301|2016-11-10 03:30,10,6.05,6.05,6.05,6.05,1
20180301|2016-11-11 03:30,11,5.95,5.95,5.95,5.95,1
20180301|2016-11-14 10:30,14,5.45,5.45,5.45,5.45,11
20180301|2016-11-15 04:00,15,5.58,5.58,5.58,5.58,10
20180301|2016-11-18 03:30,18,5.85,5.85,5.85,5.85,1
20180301|2016-11-22 03:30,22,5.49,5.49,5.49,5.49,1
20180301|2016-11-25 03:30,25,5.2,5.2,5.2,5.2,1
20180301|2016-11-25 10:00,25,5.09,5.09,5.09,5.09,11
20180301|2016-11-29 03:30,29,4.63,4.63,4.63,4.63,2
20180301|2016-11-29 04:00,29,4.5,4.5,4.5,4.5,35
20180301|2016-11-30 03:30,30,4.46,4.46,4.46,4.46,3
20180301|2016-12-01 03:30,1,4.47,4.47,4.47,4.47,1
20180301|2016-12-01 08:00,1,4.66,4.68,4.66,4.68,2
20180301|2016-12-02 03:30,2,4.4,4.4,4.4,4.4,11
20180301|2016-12-02 04:30,2,4.45,4.45,4.45,4.45,50
20180301|2016-12-02 06:00,2,4.37,4.37,4.31,4.31,27
20180301|2016-12-02 07:00,2,4.38,4.38,4.38,4.38,12
20180301|2016-12-05 02:00,5,4.28,4.28,4.28,4.28,11
20180301|2016-12-05 03:30,5,4.23,4.23,4.23,4.23,1
20180301|2016-12-06 04:00,6,4.3,4.3,4.3,4.3,1
20180301|2016-12-08 04:30,8,4.34,4.35,4.34,4.35,21
20180301|2016-12-22 09:00,22,6.16,6.16,6.16,6.16,15
20180301|2016-12-22 10:00,22,6.17,6.17,6.17,6.17,10
20180301|2017-01-03 02:30,3,5.84,5.84,5.84,5.84,10
20180301|2017-01-03 10:00,3,5.5,5.5,5.5,5.5,10
20180301|2017-01-09 02:00,9,5,5,5,5,15
20180301|2017-01-09 09:00,9,5.42,5.44,5.42,5.43,76
20180301|2017-01-09 10:00,9,5.39,5.39,5.39,5.39,24
20180301|2017-01-16 06:00,16,4.8,4.8,4.8,4.8,10
20180301|2017-01-20 04:00,20,5.21,5.21,5.21,5.21,1
20180301|2017-01-20 06:30,20,5.34,5.34,5.34,5.34,1
20180301|2017-01-20 07:00,20,5.38,5.38,5.38,5.38,1
20180301|2017-01-23 04:00,23,5.39,5.39,5.39,5.39,2
20180301|2017-01-24 03:00,24,5.27,5.27,5.27,5.27,2
20180301|2017-01-25 04:00,25,5,5,4.98,4.98,8
20180301|2017-01-25 09:30,25,5.17,5.17,5.17,5.17,1
20180301|2017-01-27 01:00,27,5.13,5.13,5.13,5.13,1
20180301|2017-01-30 02:30,30,5.07,5.07,5.07,5.07,1
20180301|2017-01-30 03:30,30,5.06,5.06,5.06,5.06,1
20180301|2017-01-30 05:30,30,5.13,5.13,5.13,5.13,1
20180301|2017-01-30 08:30,30,5.16,5.17,5.16,5.17,2
20180301|2017-01-30 09:00,30,5.18,5.18,5.18,5.18,2
20180301|2017-01-30 10:30,30,5.19,5.19,5.18,5.18,2
20180301|2017-01-31 02:00,31,5.26,5.26,5.26,5.26,1
20180301|2017-01-31 03:30,31,5.24,5.24,5.24,5.24,1
20180301|2017-01-31 04:00,31,5.26,5.26,5.26,5.26,1
20180301|2017-01-31 06:30,31,5.37,5.37,5.37,5.37,1
20180301|2017-02-01 01:30,1,5.43,5.43,5.43,5.43,1
20180301|2017-02-01 02:30,1,5.44,5.44,5.44,5.44,1
20180301|2017-02-01 06:30,1,5.42,5.42,5.42,5.42,2
20180301|2017-02-01 08:00,1,5.43,5.43,5.4,5.4,3
20180301|2017-02-02 08:00,2,5.36,5.36,5.36,5.36,1
20180301|2017-02-03 01:30,3,5.25,5.25,5.25,5.25,1
20180301|2017-02-03 03:30,3,5.21,5.21,5.21,5.21,2
20180301|2017-02-03 04:00,3,5.21,5.22,5.21,5.22,2
20180301|2017-02-03 09:00,3,5.23,5.23,5.23,5.23,1
20180301|2017-02-03 10:00,3,5.21,5.21,5.21,5.21,1
20180301|2017-02-03 10:30,3,5.18,5.18,5.18,5.18,1
20180301|2017-02-06 09:30,6,5.17,5.17,5.17,5.17,2
20180301|2017-02-07 08:00,7,5.13,5.13,5.13,5.13,1
20180301|2017-02-10 04:00,10,5.35,5.35,5.35,5.35,7
20180301|2017-02-10 09:30,10,5.2,5.21,5.2,5.21,26
20180301|2017-02-13 04:00,13,5.13,5.13,5.12,5.12,155
20180301|2017-02-13 05:00,13,5.1,5.1,5.1,5.1,10
20180301|2017-02-13 09:30,13,5,5,4.94,4.95,23
20180301|2017-02-14 04:30,14,5.04,5.04,5.04,5.04,1
20180301|2017-03-14 09:30,14,5.12,5.12,5.12,5.12,2
20180301|2017-03-23 08:00,23,4.98,4.98,4.98,4.98,10
20180301|2017-03-24 05:00,24,4.93,4.93,4.92,4.92,56
20180301|2017-03-24 11:00,24,4.81,4.81,4.81,4.81,10
20180301|2017-03-27 03:00,27,4.7,4.7,4.7,4.7,10
20180301|2017-03-27 04:00,27,4.68,4.68,4.68,4.68,1
20180301|2017-03-27 07:00,27,4.66,4.66,4.66,4.66,2
20180301|2017-03-28 04:00,28,4.69,4.69,4.69,4.69,140
20180301|2017-03-28 10:00,28,4.77,4.77,4.77,4.77,1
20180301|2017-03-29 08:00,29,4.72,4.72,4.72,4.72,1
20180301|2017-03-30 02:30,30,4.68,4.68,4.68,4.68,1
20180301|2017-03-31 10:00,31,4.8,4.8,4.8,4.8,10
20180301|2017-04-03 04:00,3,4.76,4.76,4.76,4.76,1
20180301|2017-04-05 03:30,5,4.76,4.76,4.76,4.76,130
20180301|2017-04-06 04:00,6,4.94,4.94,4.91,4.91,61
20180301|2017-04-06 07:30,6,5,5,5,5,15
20180301|2017-04-07 10:30,7,4.97,4.97,4.97,4.97,1
20180301|2017-04-11 02:00,11,4.81,4.81,4.81,4.81,1
20180301|2017-04-11 10:30,11,4.87,4.87,4.87,4.87,1
20180301|2017-04-18 03:30,18,4.9,4.9,4.9,4.9,1
20180301|2017-04-24 02:30,24,4.67,4.67,4.67,4.67,7
20180301|2017-04-25 09:00,25,4.5,4.5,4.5,4.5,50
20180301|2017-04-26 04:00,26,4.55,4.55,4.55,4.55,2
20180301|2017-04-26 10:00,26,4.6,4.63,4.6,4.63,19
20180301|2017-04-27 05:00,27,4.64,4.64,4.64,4.64,70
20180301|2017-05-03 09:30,3,4.41,4.41,4.41,4.41,15
20180301|2017-05-04 10:30,4,4.57,4.57,4.57,4.57,1
20180301|2017-05-05 08:30,5,4.63,4.63,4.63,4.63,1
20180301|2017-05-08 05:00,8,4.48,4.48,4.48,4.48,4
20180301|2017-05-08 07:00,8,4.5,4.5,4.5,4.5,5
20180301|2017-05-08 08:00,8,4.5,4.5,4.5,4.5,1
20180301|2017-05-09 01:30,9,4.42,4.42,4.42,4.42,5
20180301|2017-05-09 02:00,9,4.42,4.42,4.42,4.42,4
20180301|2017-05-09 03:30,9,4.42,4.42,4.42,4.42,1
20180301|2017-05-09 04:00,9,4.42,4.42,4.42,4.42,1
20180301|2017-05-10 03:30,10,4.55,4.55,4.55,4.55,5
20180301|2017-05-10 04:30,10,4.52,4.52,4.5,4.5,10
20180301|2017-05-10 05:00,10,4.48,4.48,4.48,4.48,5
20180301|2017-05-10 06:00,10,4.5,4.5,4.5,4.5,5
20180301|2017-05-10 06:30,10,4.49,4.49,4.49,4.49,5
20180301|2017-05-11 01:30,11,4.51,4.51,4.51,4.51,5
20180301|2017-05-11 02:00,11,4.48,4.48,4.48,4.48,5
20180301|2017-05-11 03:30,11,4.47,4.47,4.47,4.47,5
20180301|2017-05-11 04:00,11,4.43,4.43,4.37,4.37,10
20180301|2017-05-11 07:00,11,4.4,4.4,4.4,4.4,5
20180301|2017-05-12 01:30,12,4.37,4.37,4.37,4.37,5
20180301|2017-05-12 02:00,12,4.35,4.35,4.35,4.35,5
20180301|2017-05-12 04:00,12,4.33,4.33,4.32,4.32,10
20180301|2017-05-12 07:00,12,4.45,4.45,4.45,4.45,50
20180301|2017-05-15 03:00,15,4.45,4.45,4.45,4.45,5
20180301|2017-05-15 03:30,15,4.44,4.44,4.43,4.43,10
20180301|2017-05-15 06:30,15,4.49,4.49,4.49,4.49,5
20180301|2017-05-15 10:30,15,4.4,4.4,4.4,4.4,50
20180301|2017-05-16 01:30,16,4.4,4.4,4.4,4.4,5
20180301|2017-05-16 02:00,16,4.37,4.37,4.37,4.37,5
20180301|2017-05-16 06:00,16,4.53,4.53,4.53,4.53,1
20180301|2017-05-16 06:30,16,4.55,4.55,4.55,4.55,40
20180301|2017-05-17 03:00,17,4.52,4.52,4.52,4.52,40
20180301|2017-05-18 04:00,18,4.66,4.72,4.66,4.72,44
20180301|2017-05-18 04:30,18,4.72,4.72,4.72,4.72,1
20180301|2017-05-18 06:30,18,4.72,4.72,4.72,4.72,1
20180301|2017-05-18 09:00,18,4.76,4.76,4.76,4.76,2
20180301|2017-05-19 03:00,19,4.79,4.8,4.79,4.8,78
20180301|2017-05-19 03:30,19,4.8,4.8,4.8,4.8,122
20180301|2017-05-19 06:00,19,4.88,4.88,4.88,4.88,30
20180301|2017-05-22 02:00,22,4.82,4.82,4.82,4.82,1
20180301|2017-05-22 03:00,22,4.86,4.86,4.85,4.85,9
20180301|2017-05-22 03:30,22,4.85,4.85,4.85,4.85,6
20180301|2017-05-22 04:00,22,4.94,4.94,4.94,4.94,5
20180301|2017-05-22 07:00,22,4.97,4.97,4.97,4.97,5
20180301|2017-05-22 07:30,22,4.99,4.99,4.99,4.99,5
20180301|2017-05-22 10:30,22,4.92,4.95,4.92,4.95,67
20180301|2017-05-23 01:30,23,4.94,4.94,4.94,4.94,5
20180301|2017-05-23 02:00,23,4.93,4.93,4.93,4.93,5
20180301|2017-05-23 02:30,23,4.94,4.94,4.94,4.94,5
20180301|2017-05-23 03:00,23,4.91,4.91,4.9,4.9,15
20180301|2017-05-23 04:00,23,4.93,4.93,4.93,4.93,24
20180301|2017-05-23 05:30,23,4.93,4.93,4.93,4.93,25
20180301|2017-05-23 09:30,23,4.8,4.8,4.8,4.8,50
20180301|2017-05-24 02:00,24,4.83,4.84,4.83,4.84,57
20180301|2017-05-24 02:30,24,4.84,4.85,4.84,4.85,35
20180301|2017-05-24 04:00,24,4.86,4.86,4.86,4.86,1
20180301|2017-05-25 03:30,25,4.98,4.98,4.98,4.98,1
20180301|2017-05-25 04:30,25,4.98,4.98,4.98,4.98,1
20180301|2017-05-25 06:00,25,4.97,4.97,4.97,4.97,1
20180301|2017-05-29 05:00,29,5.22,5.22,5.22,5.22,15
20180301|2017-05-29 05:30,29,5.22,5.22,5.22,5.22,22
20180301|2017-05-29 07:30,29,5.2,5.22,5.2,5.22,4
20180301|2017-05-29 08:00,29,5.21,5.21,5.21,5.21,1
20180301|2017-05-29 09:30,29,5.2,5.2,5.2,5.2,2
20180301|2017-05-29 10:00,29,5.2,5.2,5.19,5.2,14
20180301|2017-05-30 04:30,30,5.13,5.13,5.13,5.13,3
20180301|2017-05-31 03:00,31,5.14,5.14,5.09,5.09,70
20180301|2017-06-01 03:00,1,5.05,5.05,5.05,5.05,45
20180301|2017-06-01 04:00,1,5.06,5.06,5.06,5.06,10
20180301|2017-06-01 04:30,1,5.13,5.13,5.12,5.12,2
20180301|2017-06-02 03:00,2,5.09,5.09,5.09,5.09,40
20180301|2017-06-05 05:30,5,5.23,5.23,5.23,5.23,33
20180301|2017-06-05 08:00,5,5.23,5.23,5.23,5.23,8
20180301|2017-06-05 10:30,5,5.2,5.2,5.2,5.2,25
20180301|2017-06-06 03:30,6,5.18,5.18,5.18,5.18,85
20180301|2017-06-06 06:30,6,5.18,5.18,5.18,5.18,20
20180301|2017-06-06 07:00,6,5.14,5.14,5.14,5.14,5
20180301|2017-06-06 07:30,6,5.12,5.12,5.12,5.12,30
20180301|2017-06-06 08:30,6,5.09,5.09,5.09,5.09,10
20180301|2017-06-06 10:30,6,5.01,5.01,4.98,4.99,57
20180301|2017-06-07 01:30,7,5.02,5.02,5.02,5.02,25
20180301|2017-06-07 02:30,7,5.07,5.07,5.07,5.07,35
20180301|2017-06-07 05:30,7,4.95,4.95,4.9,4.9,22
20180301|2017-06-08 02:30,8,4.97,4.97,4.97,4.97,25
20180301|2017-06-08 03:00,8,4.97,4.97,4.97,4.97,35
20180301|2017-06-08 10:30,8,5.08,5.08,5.08,5.08,1
20180301|2017-06-09 02:00,9,5.11,5.11,5.11,5.11,25
20180301|2017-06-09 03:30,9,5.08,5.08,5.08,5.08,35
20180301|2017-06-12 01:30,12,5.08,5.08,5.08,5.08,35
20180301|2017-06-12 02:30,12,5.03,5.03,5.03,5.03,25
20180301|2017-06-12 07:30,12,5.07,5.07,5.07,5.07,20
20180301|2017-06-12 08:30,12,5.05,5.05,5.05,5.05,13
20180301|2017-06-12 09:00,12,5.05,5.05,5.05,5.05,17
20180301|2017-06-13 03:00,13,5,5,4.99,4.99,26
20180301|2017-06-13 03:30,13,4.99,4.99,4.99,4.99,25
20180301|2017-06-13 04:30,13,4.99,4.99,4.99,4.99,5
20180301|2017-06-13 06:30,13,5,5,5,5,2
20180301|2017-06-13 07:00,13,5,5,5,5,3
20180301|2017-06-14 01:30,14,5.04,5.04,5.04,5.04,5
20180301|2017-06-14 02:00,14,5.06,5.06,5.06,5.06,20
20180301|2017-06-14 02:30,14,5.06,5.06,5.06,5.06,5
20180301|2017-06-14 03:30,14,5.02,5.02,5.02,5.02,5
20180301|2017-06-14 04:30,14,5.02,5.02,5.02,5.02,5
20180301|2017-06-14 05:30,14,5.05,5.05,5.05,5.05,20
20180301|2017-06-15 02:30,15,4.96,4.96,4.93,4.93,15
20180301|2017-06-15 03:00,15,4.95,4.95,4.95,4.95,20
20180301|2017-06-15 03:30,15,4.92,4.92,4.92,4.92,5
20180301|2017-06-15 05:30,15,4.95,4.95,4.95,4.95,10
20180301|2017-06-15 06:00,15,4.94,4.94,4.94,4.94,5
20180301|2017-06-16 01:00,16,5,5,5,5,35
20180301|2017-06-16 01:30,16,4.99,4.99,4.99,4.99,5
20180301|2017-06-16 02:00,16,5,5,4.98,4.98,40
20180301|2017-06-16 02:30,16,4.96,4.96,4.95,4.95,30
20180301|2017-06-16 10:00,16,4.91,4.91,4.91,4.91,10
20180301|2017-06-16 10:30,16,4.91,4.91,4.9,4.9,80
20180301|2017-06-19 03:00,19,4.9,4.9,4.9,4.9,45
20180301|2017-06-19 04:00,19,4.88,4.88,4.88,4.88,30
20180301|2017-06-20 02:00,20,4.99,4.99,4.98,4.98,10
20180301|2017-06-20 02:30,20,5.02,5.02,5.02,5.02,40
20180301|2017-06-20 03:00,20,5.01,5.01,5.01,5.01,40
20180301|2017-06-20 04:30,20,5.05,5.05,5.05,5.05,25
20180301|2017-06-20 06:30,20,5.06,5.06,5.06,5.06,5
20180301|2017-06-20 07:00,20,5.05,5.05,5.05,5.05,5
20180301|2017-06-21 02:00,21,5.03,5.03,5,5,55
20180301|2017-06-21 02:30,21,4.99,4.99,4.99,4.99,5
20180301|2017-06-21 03:30,21,4.97,4.97,4.97,4.97,5
20180301|2017-06-21 07:30,21,5,5,5,5,5
20180301|2017-06-21 10:30,21,4.91,4.93,4.91,4.93,100
20180301|2017-06-22 02:00,22,4.9,4.9,4.9,4.9,101
20180301|2017-06-22 03:00,22,4.89,4.9,4.89,4.9,135
20180301|2017-06-22 04:00,22,4.89,4.89,4.87,4.87,166
20180301|2017-06-23 01:30,23,4.94,4.94,4.92,4.92,40
20180301|2017-06-23 02:30,23,4.91,4.91,4.91,4.91,1
20180301|2017-06-23 03:00,23,4.93,4.93,4.93,4.93,20
20180301|2017-06-23 04:00,23,4.91,4.95,4.91,4.94,54
20180301|2017-06-23 04:30,23,4.96,4.96,4.96,4.96,80
20180301|2017-06-23 10:30,23,4.9,4.9,4.9,4.9,38
20180301|2017-06-26 02:00,26,4.9,4.9,4.9,4.9,40
20180301|2017-06-26 03:30,26,4.88,4.88,4.87,4.87,109
20180301|2017-06-26 04:00,26,4.88,4.88,4.87,4.87,6
20180301|2017-06-26 04:30,26,4.87,4.87,4.84,4.84,205
20180301|2017-06-26 10:30,26,4.8,4.8,4.8,4.8,148
20180301|2017-06-27 02:00,27,4.85,4.85,4.85,4.85,40
20180301|2017-06-27 02:30,27,4.85,4.85,4.85,4.85,20
20180301|2017-06-28 02:30,28,4.96,4.96,4.96,4.96,30
20180301|2017-06-28 03:30,28,4.97,4.97,4.97,4.97,30
20180301|2017-06-29 02:30,29,5.12,5.12,5.12,5.12,60
20180301|2017-06-29 06:30,29,5.11,5.11,5.11,5.11,5
20180301|2017-06-29 07:30,29,5.1,5.1,5.09,5.09,10
20180301|2017-06-30 02:00,30,5.13,5.13,5.13,5.13,42
20180301|2017-06-30 02:30,30,5.12,5.12,5.12,5.12,5
20180301|2017-06-30 04:00,30,5.08,5.08,5.08,5.08,5
20180301|2017-07-03 03:30,3,5.05,5.05,5.05,5.05,5
20180301|2017-07-03 04:00,3,5.04,5.05,5.02,5.05,60
20180301|2017-07-04 01:30,4,5.14,5.14,5.14,5.14,30
20180301|2017-07-04 04:00,4,5.11,5.15,5.11,5.15,62
20180301|2017-07-04 07:30,4,5.21,5.21,5.21,5.21,5
20180301|2017-07-05 03:00,5,5.19,5.19,5.19,5.19,30
20180301|2017-07-05 03:30,5,5.19,5.19,5.19,5.19,30
20180301|2017-07-05 04:00,5,5.16,5.16,5.16,5.16,10
20180301|2017-07-05 05:30,5,5.15,5.15,5.15,5.15,20
20180301|2017-07-05 10:30,5,5.08,5.08,5.08,5.08,10
20180301|2017-07-06 02:00,6,5.1,5.11,5.1,5.11,25
20180301|2017-07-06 02:30,6,5.11,5.11,5.11,5.11,40
20180301|2017-07-06 04:00,6,5.11,5.11,5.11,5.11,5
20180301|2017-07-06 06:30,6,5.12,5.12,5.12,5.12,5
20180301|2017-07-10 04:00,10,5.53,5.53,5.53,5.53,25
20180301|2017-07-10 05:00,10,5.58,5.58,5.58,5.58,20
20180301|2017-07-11 02:30,11,5.5,5.5,5.5,5.5,25
20180301|2017-07-11 03:30,11,5.48,5.48,5.48,5.48,5
20180301|2017-07-11 04:00,11,5.44,5.44,5.4,5.4,70
20180301|2017-07-11 04:30,11,5.4,5.4,5.4,5.4,30
20180301|2017-07-11 06:00,11,5.34,5.34,5.34,5.34,5
20180301|2017-07-12 02:30,12,5.39,5.39,5.39,5.39,25
20180301|2017-07-12 04:00,12,5.4,5.4,5.4,5.4,6
20180301|2017-07-12 05:30,12,5.43,5.43,5.43,5.43,20
20180301|2017-07-13 02:00,13,5.57,5.57,5.57,5.57,30
20180301|2017-07-13 06:30,13,5.61,5.61,5.61,5.61,30
20180301|2017-07-13 09:30,13,5.5,5.5,5.5,5.5,5
20180301|2017-07-13 10:00,13,5.51,5.51,5.51,5.51,5
20180301|2017-07-14 03:00,14,5.4,5.4,5.4,5.4,50
20180301|2017-07-14 04:00,14,5.34,5.34,5.34,5.34,16
20180301|2017-07-14 04:30,14,5.39,5.39,5.39,5.39,50
20180301|2017-07-14 05:00,14,5.43,5.43,5.43,5.43,50
20180301|2017-07-17 04:30,17,5.5,5.5,5.5,5.5,50
20180301|2017-07-17 05:00,17,5.49,5.49,5.49,5.49,5
20180301|2017-07-17 05:30,17,5.48,5.5,5.48,5.5,32
20180301|2017-07-17 06:00,17,5.5,5.5,5.5,5.5,3
20180301|2017-07-17 07:00,17,5.49,5.49,5.48,5.48,12
20180301|2017-07-18 02:30,18,5.52,5.52,5.52,5.52,30
20180301|2017-07-18 03:30,18,5.51,5.51,5.51,5.51,50
20180301|2017-07-18 06:00,18,5.56,5.56,5.56,5.56,24
20180301|2017-07-18 08:30,18,5.56,5.56,5.56,5.56,101
20180301|2017-07-19 03:00,19,5.48,5.48,5.48,5.48,30
20180301|2017-07-19 03:30,19,5.46,5.46,5.45,5.45,30
20180301|2017-07-19 04:00,19,5.44,5.44,5.44,5.44,5
20180301|2017-07-19 09:00,19,5.44,5.44,5.44,5.44,5
20180301|2017-07-20 02:30,20,5.45,5.45,5.45,5.45,5
20180301|2017-07-20 03:00,20,5.42,5.42,5.42,5.42,5
20180301|2017-07-20 03:30,20,5.44,5.44,5.41,5.41,55
20180301|2017-07-20 07:30,20,5.46,5.46,5.46,5.46,5
20180301|2017-07-21 01:30,21,5.37,5.37,5.37,5.37,5
20180301|2017-07-21 02:00,21,5.37,5.37,5.37,5.37,5
20180301|2017-07-21 03:00,21,5.36,5.36,5.36,5.36,5
20180301|2017-07-21 03:30,21,5.31,5.31,5.31,5.31,5
20180301|2017-07-21 04:00,21,5.28,5.28,5.28,5.28,5
20180301|2017-07-21 05:30,21,5.29,5.29,5.29,5.29,20
20180301|2017-07-21 06:00,21,5.28,5.28,5.28,5.28,5
20180301|2017-07-21 06:30,21,5.28,5.28,5.28,5.28,20
20180301|2017-07-24 03:00,24,5.14,5.14,5.13,5.13,10
20180301|2017-07-24 03:30,24,5.11,5.11,5.09,5.09,10
20180301|2017-07-24 06:30,24,5.14,5.14,5.14,5.14,60
20180301|2017-07-25 02:30,25,5.18,5.18,5.18,5.18,5
20180301|2017-07-25 03:00,25,5.17,5.17,5.16,5.16,10
20180301|2017-07-25 03:30,25,5.13,5.13,5.12,5.12,25
20180301|2017-07-25 06:00,25,5.19,5.19,5.19,5.19,20
20180301|2017-07-26 02:30,26,5.18,5.18,5.18,5.18,5
20180301|2017-07-26 03:00,26,5.18,5.18,5.17,5.17,10
20180301|2017-07-26 03:30,26,5.18,5.18,5.18,5.18,25
20180301|2017-07-26 07:00,26,5.28,5.28,5.28,5.28,4
20180301|2017-07-26 07:30,26,5.27,5.27,5.27,5.27,5
20180301|2017-07-27 01:30,27,5.24,5.24,5.24,5.24,5
20180301|2017-07-27 02:30,27,5.23,5.23,5.23,5.23,5
20180301|2017-07-27 03:00,27,5.21,5.22,5.21,5.22,50
20180301|2017-07-28 01:30,28,5.17,5.17,5.17,5.17,5
20180301|2017-07-28 02:30,28,5.15,5.15,5.15,5.15,5
20180301|2017-07-28 03:00,28,5.13,5.13,5.13,5.13,5
20180301|2017-07-28 04:00,28,5.13,5.13,5.12,5.12,131
20180301|2017-07-28 06:00,28,5.14,5.14,5.13,5.13,10
20180301|2017-07-28 08:00,28,5.12,5.12,5.12,5.12,5
20180301|2017-07-31 03:00,31,5.23,5.23,5.23,5.23,5
20180301|2017-07-31 03:30,31,5.22,5.22,5.22,5.22,90
20180301|2017-07-31 06:00,31,5.28,5.28,5.28,5.28,5
20180301|2017-07-31 06:30,31,5.28,5.28,5.28,5.28,5
20180301|2017-07-31 07:00,31,5.27,5.27,5.27,5.27,5
20180301|2017-07-31 07:30,31,5.28,5.28,5.28,5.28,5
20180301|2017-08-01 03:30,1,5.3,5.3,5.3,5.3,30
20180301|2017-08-01 04:30,1,5.32,5.32,5.32,5.32,5
20180301|2017-08-01 06:00,1,5.3,5.3,5.29,5.29,10
20180301|2017-08-01 09:30,1,5.3,5.3,5.3,5.3,2
20180301|2017-08-01 10:00,1,5.3,5.3,5.3,5.3,23
20180301|2017-08-02 03:00,2,5.33,5.33,5.33,5.33,30
20180301|2017-08-02 04:00,2,5.32,5.32,5.32,5.32,5
20180301|2017-08-03 02:00,3,5.43,5.43,5.43,5.43,20
20180301|2017-08-03 02:30,3,5.4,5.4,5.4,5.4,10
20180301|2017-08-03 04:00,3,5.43,5.43,5.43,5.43,6
20180301|2017-08-03 05:00,3,5.44,5.44,5.44,5.44,25
20180301|2017-08-03 07:00,3,5.45,5.45,5.45,5.45,5
20180301|2017-08-04 02:30,4,5.45,5.45,5.43,5.43,10
20180301|2017-08-04 03:30,4,5.41,5.41,5.39,5.39,25
20180301|2017-08-04 04:00,4,5.39,5.39,5.38,5.38,86
20180301|2017-08-04 04:30,4,5.39,5.39,5.39,5.39,5
20180301|2017-08-07 03:00,7,5.34,5.34,5.34,5.34,5
20180301|2017-08-07 03:30,7,5.32,5.32,5.32,5.32,5
20180301|2017-08-07 04:00,7,5.31,5.31,5.31,5.31,30
20180301|2017-08-08 02:00,8,5.29,5.29,5.29,5.29,30
20180301|2017-08-08 03:30,8,5.28,5.28,5.28,5.28,5
20180301|2017-08-08 07:00,8,5.34,5.34,5.34,5.34,5
20180301|2017-08-09 03:30,9,5.31,5.31,5.31,5.31,5
20180301|2017-08-09 05:30,9,5.42,5.42,5.42,5.42,30
20180301|2017-08-09 06:00,9,5.41,5.41,5.41,5.41,5
20180301|2017-08-09 06:30,9,5.41,5.41,5.41,5.41,5
20180301|2017-08-09 07:00,9,5.4,5.4,5.4,5.4,5
20180301|2017-08-10 02:30,10,5.46,5.46,5.46,5.46,50
20180301|2017-08-10 03:00,10,5.43,5.43,5.43,5.43,5
20180301|2017-08-11 03:00,11,5.38,5.38,5.38,5.38,30
20180301|2017-08-14 01:00,14,5.46,5.46,5.39,5.39,3
20180301|2017-08-14 05:00,14,5.53,5.53,5.53,5.53,30
20180301|2017-08-14 05:30,14,5.52,5.52,5.52,5.52,1
20180301|2017-08-15 09:30,15,5.58,5.58,5.58,5.58,1
20180301|2017-08-16 02:30,16,5.59,5.59,5.59,5.59,30
20180301|2017-08-16 04:00,16,5.61,5.61,5.61,5.61,8
20180301|2017-08-16 04:30,16,5.64,5.64,5.64,5.64,2
20180301|2017-08-16 08:00,16,5.77,5.78,5.76,5.76,4
20180301|2017-08-16 10:00,16,5.81,5.81,5.78,5.81,3
20180301|2017-08-16 10:30,16,5.82,5.82,5.82,5.82,1
20180301|2017-08-17 02:00,17,5.92,5.92,5.92,5.92,1
20180301|2017-08-17 02:30,17,5.91,5.91,5.89,5.89,12
20180301|2017-08-17 04:00,17,5.89,5.89,5.88,5.88,11
20180301|2017-08-17 04:30,17,5.83,5.83,5.83,5.83,5
20180301|2017-08-17 07:00,17,5.84,5.84,5.84,5.84,1
20180301|2017-08-17 10:30,17,5.82,5.82,5.82,5.82,2
20180301|2017-08-18 03:30,18,5.88,5.88,5.86,5.86,30
20180301|2017-08-18 04:00,18,5.84,5.84,5.84,5.84,5
20180301|2017-08-23 01:30,23,5.77,5.77,5.77,5.77,40
20180301|2017-08-23 04:00,23,5.84,5.84,5.83,5.83,6
20180301|2017-08-24 03:00,24,6.03,6.03,6.02,6.02,10
20180301|2017-08-24 03:30,24,6,6,6,6,5
20180301|2017-08-24 04:00,24,6.02,6.02,6.02,6.02,25
20180301|2017-08-24 05:00,24,6.02,6.02,6.02,6.02,5
20180301|2017-08-24 09:00,24,5.96,5.96,5.96,5.96,1
20180301|2017-08-25 04:00,25,5.99,6,5.97,6,35
20180301|2017-08-25 04:30,25,6,6,6,6,15
20180301|2017-08-25 07:30,25,6.01,6.01,5.99,5.99,10
20180301|2017-08-25 08:00,25,6.05,6.05,6.05,6.05,1
20180301|2017-08-28 02:30,28,6.16,6.16,6.16,6.16,5
20180301|2017-08-28 04:30,28,6.2,6.2,6.2,6.2,5
20180301|2017-08-28 05:00,28,6.18,6.18,6.18,6.18,5
20180301|2017-08-28 05:30,28,6.17,6.17,6.17,6.17,5
20180301|2017-08-28 06:00,28,6.16,6.16,6.16,6.16,5
20180301|2017-08-28 07:30,28,6.18,6.18,6.18,6.18,25
20180301|2017-08-28 08:00,28,6.18,6.18,6.18,6.18,8
20180301|2017-08-29 02:00,29,6.16,6.16,6.16,6.16,5
20180301|2017-08-29 02:30,29,6.14,6.14,6.13,6.13,10
20180301|2017-08-29 03:30,29,6.17,6.17,6.17,6.17,20
20180301|2017-08-29 04:00,29,6.12,6.12,6.07,6.07,15
20180301|2017-08-30 03:00,30,6.08,6.08,6.08,6.08,30
20180301|2017-08-30 03:30,30,6.08,6.08,6.07,6.07,7
20180301|2017-08-30 04:00,30,6.07,6.07,6.06,6.06,8
20180301|2017-08-30 07:30,30,6.05,6.05,6.05,6.05,3
20180301|2017-08-30 09:30,30,6.03,6.03,6.03,6.03,1
20180301|2017-08-31 01:30,31,5.96,5.96,5.96,5.96,3
20180301|2017-08-31 02:00,31,5.97,5.98,5.97,5.98,8
20180301|2017-08-31 02:30,31,5.97,5.97,5.95,5.96,40
20180301|2017-08-31 06:00,31,5.95,5.95,5.95,5.95,5
20180301|2017-08-31 06:30,31,5.94,5.94,5.94,5.94,5
20180301|2017-09-04 02:00,4,5.89,5.89,5.89,5.89,5
20180301|2017-09-04 03:00,4,5.86,5.86,5.86,5.86,5
20180301|2017-09-04 03:30,4,5.86,5.86,5.86,5.86,50
20180301|2017-09-05 02:00,5,5.99,5.99,5.99,5.99,15
20180301|2017-09-05 03:30,5,6.04,6.04,6.04,6.04,15
20180301|2017-09-05 04:00,5,6.07,6.07,6.07,6.07,5
20180301|2017-09-05 08:00,5,6.27,6.27,6.27,6.27,1
20180301|2017-09-05 09:30,5,6.37,6.37,6.37,6.37,1
20180301|2017-09-05 10:00,5,6.46,6.46,6.46,6.46,3
20180301|2017-09-05 10:30,5,6.47,6.47,6.47,6.47,1
20180301|2017-09-06 02:00,6,6.43,6.43,6.41,6.41,10
20180301|2017-09-06 03:00,6,6.5,6.5,6.5,6.5,20
20180301|2017-09-06 04:00,6,6.57,6.6,6.57,6.6,51
20180301|2017-09-06 05:00,6,6.8,6.83,6.76,6.76,15
20180301|2017-09-06 07:00,6,6.85,6.93,6.85,6.93,2
20180301|2017-09-06 07:30,6,6.82,6.82,6.82,6.82,3
20180301|2017-09-06 08:00,6,6.77,6.77,6.75,6.75,2
20180301|2017-09-06 09:00,6,6.72,6.83,6.72,6.83,2
20180301|2017-09-06 09:30,6,6.82,6.82,6.8,6.8,2
20180301|2017-09-06 10:30,6,6.7,6.7,6.7,6.7,1
20180301|2017-09-07 01:30,7,6.82,6.82,6.82,6.82,1
20180301|2017-09-07 02:00,7,6.75,6.75,6.73,6.73,11
20180301|2017-09-07 02:30,7,6.76,6.76,6.76,6.76,20
20180301|2017-09-07 03:00,7,6.77,6.77,6.76,6.76,16
20180301|2017-09-07 04:00,7,6.76,6.76,6.72,6.72,42
20180301|2017-09-07 05:30,7,6.69,6.69,6.69,6.69,5
20180301|2017-09-07 07:00,7,6.69,6.69,6.69,6.69,1
20180301|2017-09-07 08:00,7,6.71,6.71,6.7,6.7,2
20180301|2017-09-07 08:30,7,6.76,6.76,6.76,6.76,2
20180301|2017-09-07 09:00,7,6.8,6.8,6.8,6.8,1
20180301|2017-09-07 10:00,7,6.88,7.02,6.86,7.01,8
20180301|2017-09-08 01:00,8,7,7,7,7,10
20180301|2017-09-08 01:30,8,7.01,7.09,7.01,7.06,7
20180301|2017-09-08 02:00,8,7.06,7.06,7.06,7.06,1
20180301|2017-09-08 02:30,8,7.08,7.08,7.08,7.08,1
20180301|2017-09-08 04:00,8,7.03,7.03,6.94,6.99,34
20180301|2017-09-08 04:30,8,7,7,7,7,30
20180301|2017-09-08 07:30,8,7.05,7.05,7.05,7.05,2
20180301|2017-09-08 10:30,8,7.07,7.07,7.07,7.07,20
20180301|2017-09-11 03:30,11,6.86,6.86,6.86,6.86,1
20180301|2017-09-11 04:00,11,6.86,6.86,6.85,6.86,32
20180301|2017-09-11 07:30,11,6.9,6.9,6.88,6.88,13
20180301|2017-09-11 08:00,11,6.86,6.86,6.76,6.76,59
20180301|2017-09-11 08:30,11,6.77,6.78,6.77,6.78,31
20180301|2017-09-11 09:30,11,6.8,6.84,6.8,6.84,56
20180301|2017-09-12 02:00,12,6.76,6.76,6.75,6.75,10
20180301|2017-09-12 02:30,12,6.74,6.76,6.73,6.73,36
20180301|2017-09-12 03:30,12,6.72,6.72,6.72,6.72,5
20180301|2017-09-12 04:00,12,6.71,6.71,6.71,6.71,1
20180301|2017-09-12 06:30,12,6.7,6.7,6.66,6.66,15
20180301|2017-09-12 07:00,12,6.63,6.63,6.59,6.59,9
20180301|2017-09-12 07:30,12,6.62,6.62,6.62,6.62,1
20180301|2017-09-12 09:30,12,6.75,6.76,6.75,6.76,2
20180301|2017-09-13 01:30,13,6.82,6.84,6.82,6.84,3
20180301|2017-09-13 02:00,13,6.91,7.01,6.91,7.01,18
20180301|2017-09-13 02:30,13,7.04,7.04,6.97,6.97,30
20180301|2017-09-13 03:30,13,7.02,7.02,7.02,7.02,20
20180301|2017-09-13 04:00,13,7.01,7.12,7.01,7.09,5
20180301|2017-09-13 05:00,13,6.99,6.99,6.99,6.99,5
20180301|2017-09-13 05:30,13,7.04,7.04,7.04,7.04,1
20180301|2017-09-13 06:30,13,7.09,7.09,7.09,7.09,5
20180301|2017-09-13 07:00,13,7.11,7.11,7.11,7.11,2
20180301|2017-09-13 07:30,13,7.22,7.22,7.22,7.22,1
20180301|2017-09-13 10:30,13,7.11,7.14,7.11,7.12,20
20180301|2017-09-14 01:00,14,7.34,7.46,7.31,7.44,14
20180301|2017-09-14 01:30,14,7.44,7.44,7.44,7.44,1
20180301|2017-09-14 02:00,14,7.46,7.51,7.45,7.51,5
20180301|2017-09-14 02:30,14,7.54,7.54,7.48,7.48,17
20180301|2017-09-14 03:00,14,7.47,7.47,7.37,7.38,30
20180301|2017-09-14 04:00,14,7.51,7.54,7.46,7.54,62
20180301|2017-09-14 04:30,14,7.55,7.61,7.55,7.61,2
20180301|2017-09-14 05:00,14,7.54,7.54,7.54,7.54,2
20180301|2017-09-14 06:30,14,7.67,7.67,7.67,7.67,1
20180301|2017-09-14 07:00,14,7.67,7.67,7.61,7.61,8
20180301|2017-09-14 07:30,14,7.55,7.55,7.55,7.55,2
20180301|2017-09-14 08:00,14,7.53,7.53,7.53,7.53,1
20180301|2017-09-14 08:30,14,7.41,7.41,7.41,7.41,1
20180301|2017-09-14 09:30,14,7.38,7.38,7.38,7.38,1
20180301|2017-09-14 10:00,14,7.31,7.31,7.28,7.31,4
20180301|2017-09-14 10:30,14,7.23,7.23,7.07,7.11,24
20180301|2017-09-15 01:30,15,6.98,6.98,6.98,6.98,1
20180301|2017-09-15 03:00,15,7,7.01,6.99,7.01,28
20180301|2017-09-15 03:30,15,7.03,7.03,7.03,7.03,5
20180301|2017-09-15 04:00,15,7,7.05,7,7.05,2
20180301|2017-09-15 04:30,15,6.97,6.97,6.89,6.89,7
20180301|2017-09-15 05:00,15,6.71,6.8,6.71,6.8,4
20180301|2017-09-15 07:30,15,6.97,6.99,6.97,6.99,2
20180301|2017-09-15 08:00,15,6.93,6.93,6.93,6.93,1
20180301|2017-09-15 08:30,15,6.94,6.94,6.88,6.88,2
20180301|2017-09-15 10:30,15,7,7,6.94,7,23
20180301|2017-09-18 02:00,18,6.92,6.92,6.92,6.92,1
20180301|2017-09-18 03:30,18,6.92,6.92,6.92,6.92,1
20180301|2017-09-18 04:00,18,6.89,6.89,6.89,6.89,1
20180301|2017-09-18 05:00,18,7.03,7.03,7.03,7.03,1
20180301|2017-09-18 06:30,18,6.97,6.97,6.97,6.97,1
20180301|2017-09-18 08:00,18,6.95,6.95,6.95,6.95,50
20180301|2017-09-18 08:30,18,6.87,6.87,6.85,6.85,11
20180301|2017-09-18 09:00,18,6.83,6.83,6.79,6.8,8
20180301|2017-09-18 10:00,18,6.78,6.78,6.78,6.78,50
20180301|2017-09-18 10:30,18,6.72,6.77,6.72,6.77,95
20180301|2017-09-19 01:00,19,6.82,6.82,6.82,6.82,1
20180301|2017-09-19 01:30,19,6.82,6.82,6.82,6.82,1
20180301|2017-09-19 02:00,19,6.79,6.79,6.79,6.79,1
20180301|2017-09-19 03:00,19,6.75,6.98,6.75,6.95,52
20180301|2017-09-19 03:30,19,6.97,6.99,6.97,6.97,4
20180301|2017-09-19 04:00,19,7,7,7,7,1
20180301|2017-09-19 05:00,19,7.07,7.15,7.07,7.14,7
20180301|2017-09-19 06:30,19,7.12,7.12,7.11,7.11,2
20180301|2017-09-19 08:00,19,7.08,7.08,7.08,7.08,1
20180301|2017-09-19 09:30,19,7.06,7.06,7.06,7.06,1
20180301|2017-09-19 10:30,19,7.01,7.09,7.01,7.08,22
20180301|2017-09-20 02:00,20,6.97,6.97,6.96,6.96,3
20180301|2017-09-20 02:30,20,6.92,6.92,6.92,6.92,21
20180301|2017-09-20 04:00,20,6.97,6.97,6.97,6.97,20
20180301|2017-09-20 06:00,20,6.92,6.92,6.88,6.88,20
20180301|2017-09-20 06:30,20,6.87,6.87,6.87,6.87,10
20180301|2017-09-20 07:30,20,6.88,6.88,6.88,6.88,5
20180301|2017-09-20 08:00,20,6.93,6.93,6.93,6.93,1
20180301|2017-09-20 10:30,20,6.88,6.94,6.88,6.94,31
20180301|2017-09-21 02:00,21,6.81,6.81,6.8,6.8,2
20180301|2017-09-21 03:00,21,6.75,6.75,6.75,6.75,1
20180301|2017-09-21 03:30,21,6.73,6.74,6.71,6.71,45
20180301|2017-09-21 04:30,21,6.75,6.75,6.75,6.75,2
20180301|2017-09-21 05:00,21,6.72,6.72,6.61,6.61,18
20180301|2017-09-21 05:30,21,6.67,6.67,6.63,6.63,2
20180301|2017-09-21 06:00,21,6.58,6.58,6.51,6.51,155
20180301|2017-09-21 06:30,21,6.59,6.59,6.59,6.59,2
20180301|2017-09-21 07:30,21,6.59,6.59,6.59,6.59,2
20180301|2017-09-21 08:30,21,6.62,6.63,6.6,6.6,12
20180301|2017-09-21 09:00,21,6.64,6.64,6.64,6.64,1
20180301|2017-09-21 09:30,21,6.6,6.6,6.6,6.6,1
20180301|2017-09-21 10:00,21,6.6,6.6,6.59,6.59,2
20180301|2017-09-21 10:30,21,6.59,6.61,6.55,6.59,36
20180301|2017-09-22 01:00,22,6.56,6.56,6.56,6.56,1
20180301|2017-09-22 02:30,22,6.58,6.58,6.58,6.58,25
20180301|2017-09-22 03:30,22,6.56,6.56,6.56,6.56,6
20180301|2017-09-22 04:00,22,6.55,6.55,6.55,6.55,2
20180301|2017-09-22 05:30,22,6.59,6.59,6.59,6.59,1
20180301|2017-09-22 06:00,22,6.59,6.59,6.59,6.59,1
20180301|2017-09-22 07:00,22,6.55,6.55,6.55,6.55,5
20180301|2017-09-22 08:00,22,6.68,6.68,6.68,6.68,25
20180301|2017-09-22 08:30,22,6.69,6.69,6.69,6.69,1
20180301|2017-09-22 10:30,22,6.68,6.69,6.67,6.67,40
20180301|2017-09-25 01:00,25,6.71,6.71,6.71,6.71,1
20180301|2017-09-25 01:30,25,6.76,6.84,6.76,6.79,5
20180301|2017-09-25 03:00,25,6.94,6.94,6.92,6.92,2
20180301|2017-09-25 04:00,25,6.86,6.89,6.85,6.89,5
20180301|2017-09-25 05:30,25,6.89,6.89,6.89,6.89,20
20180301|2017-09-25 06:30,25,7.07,7.07,7.06,7.06,3
20180301|2017-09-25 07:00,25,7.15,7.15,7.15,7.15,1
20180301|2017-09-25 07:30,25,7.12,7.12,7.12,7.12,1
20180301|2017-09-25 08:00,25,7.15,7.16,7.13,7.16,5
20180301|2017-09-25 08:30,25,7.14,7.14,7.14,7.14,1
20180301|2017-09-25 10:30,25,7.29,7.32,7.29,7.3,21
20180301|2017-09-26 01:00,26,7.37,7.37,7.37,7.37,1
20180301|2017-09-26 01:30,26,7.32,7.32,7.29,7.29,3
20180301|2017-09-26 02:00,26,7.24,7.25,7.24,7.25,2
20180301|2017-09-26 02:30,26,7.18,7.18,7.06,7.06,3
20180301|2017-09-26 03:30,26,7.08,7.08,7.02,7.02,3
20180301|2017-09-26 04:00,26,7.04,7.04,7.02,7.02,17
20180301|2017-09-26 04:30,26,7,7,7,7,1
20180301|2017-09-26 05:00,26,6.94,6.94,6.94,6.94,1
20180301|2017-09-26 08:00,26,6.92,6.92,6.9,6.92,12
20180301|2017-09-26 08:30,26,7,7.01,6.99,6.99,3
20180301|2017-09-26 09:00,26,7.08,7.14,7.08,7.08,4
20180301|2017-09-26 09:30,26,7.1,7.1,7.09,7.09,3
20180301|2017-09-26 10:30,26,7.02,7.02,6.99,7,21
20180301|2017-09-27 01:00,27,6.88,6.88,6.88,6.88,1
20180301|2017-09-27 02:00,27,6.8,6.87,6.8,6.87,2
20180301|2017-09-27 02:30,27,6.76,6.77,6.75,6.75,3
20180301|2017-09-27 04:00,27,6.76,6.76,6.76,6.76,1
20180301|2017-09-27 04:30,27,6.88,6.88,6.8,6.8,26
20180301|2017-09-27 07:30,27,6.96,6.96,6.94,6.95,73
20180301|2017-09-27 08:00,27,6.9,6.9,6.86,6.86,15
20180301|2017-09-27 08:30,27,6.9,6.9,6.9,6.9,5
20180301|2017-09-27 10:00,27,6.96,6.98,6.94,6.94,7
20180301|2017-09-27 10:30,27,6.95,6.96,6.91,6.95,19
20180301|2017-09-28 01:00,28,6.93,6.93,6.89,6.89,10
20180301|2017-09-28 02:00,28,6.84,6.84,6.84,6.84,1
20180301|2017-09-28 02:30,28,6.83,6.83,6.83,6.83,101
20180301|2017-09-28 03:00,28,6.82,6.83,6.82,6.83,2
20180301|2017-09-28 03:30,28,6.86,6.86,6.86,6.86,2
20180301|2017-09-28 04:30,28,6.93,6.93,6.93,6.93,1
20180301|2017-09-28 05:00,28,6.91,6.91,6.89,6.89,3
20180301|2017-09-28 06:00,28,6.9,7.22,6.9,7.17,77
20180301|2017-09-28 06:30,28,7.32,7.32,7.16,7.24,20
20180301|2017-09-28 07:00,28,7.23,7.23,7.17,7.18,65
20180301|2017-09-28 07:30,28,7.16,7.16,7.1,7.12,3
20180301|2017-09-28 08:00,28,7.13,7.13,7.13,7.13,1
20180301|2017-09-28 09:00,28,7.05,7.05,6.99,7,7
20180301|2017-09-28 09:30,28,6.93,6.93,6.93,6.93,2
20180301|2017-09-28 10:00,28,6.94,6.94,6.93,6.93,2
20180301|2017-09-28 10:30,28,7.02,7.02,6.99,7.01,23
20180301|2017-09-29 03:30,29,7.05,7.05,7.05,7.05,40
20180301|2017-09-29 04:00,29,7.08,7.24,7.08,7.23,4
20180301|2017-09-29 05:00,29,7.21,7.21,7.21,7.21,1
20180301|2017-09-29 09:00,29,7.09,7.09,7.07,7.07,21
20180301|2017-09-29 09:30,29,7.12,7.12,7.12,7.12,1
20180301|2017-09-29 10:30,29,7.07,7.11,7.07,7.1,21
20180301|2017-10-02 04:00,2,7.05,7.05,7.05,7.05,1
20180301|2017-10-02 04:30,2,6.91,6.91,6.91,6.91,1
20180301|2017-10-02 05:00,2,6.98,6.98,6.98,6.98,1
20180301|2017-10-02 08:30,2,6.9,6.9,6.9,6.9,3
20180301|2017-10-02 09:30,2,6.93,6.93,6.93,6.93,1
20180301|2017-10-02 10:30,2,6.95,6.97,6.95,6.96,20
20180301|2017-10-03 02:30,3,7.01,7.01,7.01,7.01,1
20180301|2017-10-03 05:00,3,7.01,7.01,6.99,6.99,2
20180301|2017-10-03 10:30,3,7.06,7.06,7.01,7.01,20
20180301|2017-10-04 01:30,4,6.98,6.98,6.96,6.96,3
20180301|2017-10-04 02:00,4,6.99,6.99,6.99,6.99,2
20180301|2017-10-04 02:30,4,6.96,7.03,6.96,7.03,3
20180301|2017-10-04 03:00,4,7.03,7.03,7.01,7.01,2
20180301|2017-10-04 04:00,4,6.98,7.01,6.98,7.01,65
20180301|2017-10-04 04:30,4,7.04,7.04,7.03,7.03,2
20180301|2017-10-04 07:30,4,7,7,6.98,6.98,16
20180301|2017-10-04 09:00,4,7.01,7.01,7.01,7.01,41
20180301|2017-10-04 10:00,4,7,7,7,7,5
20180301|2017-10-04 10:30,4,6.95,6.95,6.91,6.92,31
20180301|2017-10-05 02:00,5,6.99,6.99,6.99,6.99,2
20180301|2017-10-05 02:30,5,6.95,6.95,6.95,6.95,10
20180301|2017-10-05 03:30,5,6.92,6.92,6.92,6.92,5
20180301|2017-10-05 04:00,5,6.95,6.95,6.9,6.91,52
20180301|2017-10-05 06:00,5,6.88,6.88,6.81,6.84,105
20180301|2017-10-05 07:30,5,6.84,6.84,6.84,6.84,5
20180301|2017-10-05 08:30,5,6.9,6.92,6.9,6.92,26
20180301|2017-10-05 10:30,5,6.94,6.94,6.9,6.91,20
20180301|2017-10-06 02:00,6,6.88,6.88,6.85,6.85,32
20180301|2017-10-06 02:30,6,6.83,6.83,6.82,6.82,39
20180301|2017-10-06 04:00,6,6.84,6.84,6.82,6.82,70
20180301|2017-10-06 04:30,6,6.8,6.8,6.79,6.79,48
20180301|2017-10-06 05:00,6,6.83,6.86,6.83,6.86,40
20180301|2017-10-06 06:00,6,6.88,6.88,6.88,6.88,30
20180301|2017-10-06 08:00,6,6.98,6.98,6.98,6.98,6
20180301|2017-10-06 10:30,6,7.01,7.02,7.01,7.02,20
20180301|2017-10-09 02:30,9,6.88,6.88,6.88,6.88,1
20180301|2017-10-09 03:00,9,6.9,6.9,6.9,6.9,4
20180301|2017-10-09 03:30,9,6.9,6.9,6.9,6.9,1
20180301|2017-10-09 04:00,9,6.95,6.95,6.95,6.95,1
20180301|2017-10-09 06:00,9,7.05,7.05,7.05,7.05,1
20180301|2017-10-09 08:00,9,7.01,7.01,7.01,7.01,1
20180301|2017-10-09 08:30,9,7.02,7.02,7,7,2
20180301|2017-10-09 10:00,9,7.01,7.01,7.01,7.01,1
20180301|2017-10-09 10:30,9,6.99,6.99,6.98,6.98,20
20180301|2017-10-10 01:00,10,6.94,6.94,6.93,6.93,2
20180301|2017-10-10 01:30,10,6.93,6.93,6.93,6.93,1
20180301|2017-10-10 02:00,10,6.98,6.98,6.98,6.98,1
20180301|2017-10-10 02:30,10,6.97,6.97,6.97,6.97,1
20180301|2017-10-10 06:00,10,7.03,7.03,7.03,7.03,1
20180301|2017-10-10 06:30,10,7.1,7.2,7.1,7.2,2
20180301|2017-10-10 07:00,10,7.19,7.19,7.19,7.19,1
20180301|2017-10-10 07:30,10,7.22,7.23,7.22,7.23,2
20180301|2017-10-10 09:00,10,7.26,7.31,7.25,7.28,5
20180301|2017-10-10 10:00,10,7.41,7.41,7.36,7.36,5
20180301|2017-10-10 10:30,10,7.36,7.43,7.36,7.43,22
20180301|2017-10-11 02:00,11,7.46,7.46,7.44,7.44,2
20180301|2017-10-11 02:30,11,7.53,7.53,7.49,7.49,3
20180301|2017-10-11 03:00,11,7.44,7.44,7.44,7.44,1
20180301|2017-10-11 05:00,11,7.44,7.44,7.44,7.44,1
20180301|2017-10-11 05:30,11,7.41,7.41,7.41,7.41,1
20180301|2017-10-11 07:30,11,7.47,7.47,7.47,7.47,1
20180301|2017-10-11 08:00,11,7.46,7.46,7.46,7.46,1
20180301|2017-10-11 09:00,11,7.48,7.48,7.48,7.48,1
20180301|2017-10-11 10:00,11,7.37,7.37,7.35,7.35,2
20180301|2017-10-12 05:00,12,7.26,7.26,7.26,7.26,1
20180301|2017-10-12 06:30,12,7.35,7.35,7.35,7.35,1
20180301|2017-10-12 07:30,12,7.52,7.52,7.52,7.52,1
20180301|2017-10-12 08:00,12,7.49,7.49,7.49,7.49,1
20180301|2017-10-12 08:30,12,7.44,7.44,7.44,7.44,1
20180301|2017-10-12 09:30,12,7.35,7.35,7.35,7.35,24
20180301|2017-10-13 01:00,13,7.19,7.19,7.19,7.19,3
20180301|2017-10-13 01:30,13,7.26,7.26,7.26,7.26,1
20180301|2017-10-13 02:00,13,7.29,7.29,7.29,7.29,1
20180301|2017-10-13 05:30,13,7.36,7.36,7.36,7.36,1
20180301|2017-10-13 07:00,13,7.41,7.41,7.41,7.41,1
20180301|2017-10-13 08:30,13,7.35,7.35,7.35,7.35,1
20180301|2017-10-13 09:00,13,7.41,7.41,7.41,7.41,1
20180301|2017-10-16 01:00,16,7.33,7.33,7.33,7.33,5
20180301|2017-10-16 01:30,16,7.35,7.35,7.35,7.35,1
20180301|2017-10-16 02:00,16,7.34,7.34,7.34,7.34,1
20180301|2017-10-16 03:30,16,7.32,7.32,7.32,7.32,1
20180301|2017-10-16 04:00,16,7.28,7.28,7.28,7.28,1
20180301|2017-10-16 04:30,16,7.29,7.29,7.29,7.29,2
20180301|2017-10-16 07:30,16,7.41,7.41,7.41,7.41,1
20180301|2017-10-16 10:30,16,7.4,7.4,7.38,7.38,20
20180301|2017-10-17 03:00,17,7.45,7.45,7.45,7.45,10
20180301|2017-10-17 05:00,17,7.47,7.47,7.47,7.47,5
20180301|2017-10-17 07:00,17,7.42,7.42,7.42,7.42,5
20180301|2017-10-17 08:30,17,7.47,7.48,7.47,7.48,2
20180301|2017-10-17 09:30,17,7.49,7.49,7.49,7.49,1
20180301|2017-10-17 10:00,17,7.44,7.44,7.44,7.44,1
20180301|2017-10-17 10:30,17,7.45,7.45,7.43,7.45,20
20180301|2017-10-17 11:00,17,7.47,7.47,7.47,7.47,1
20180301|2017-10-18 01:30,18,7.5,7.5,7.5,7.5,2
20180301|2017-10-18 04:00,18,7.62,7.62,7.6,7.6,6
20180301|2017-10-18 07:30,18,7.67,7.67,7.64,7.67,3
20180301|2017-10-18 10:00,18,7.68,7.71,7.68,7.71,3
20180301|2017-10-19 01:00,19,7.87,8.06,7.87,8.06,21
20180301|2017-10-19 01:30,19,7.98,7.98,7.98,7.98,1
20180301|2017-10-19 02:30,19,7.98,7.98,7.98,7.98,44
20180301|2017-10-19 04:30,19,7.77,7.77,7.76,7.76,21
20180301|2017-10-19 05:00,19,7.78,7.81,7.78,7.81,3
20180301|2017-10-19 06:30,19,7.77,7.77,7.76,7.76,11
20180301|2017-10-19 07:00,19,7.8,7.8,7.8,7.8,20
20180301|2017-10-19 07:30,19,7.78,7.78,7.69,7.71,46
20180301|2017-10-19 08:00,19,7.73,7.73,7.73,7.73,5
20180301|2017-10-19 08:30,19,7.7,7.74,7.7,7.74,14
20180301|2017-10-19 09:00,19,7.78,7.78,7.78,7.78,1
20180301|2017-10-19 09:30,19,7.72,7.72,7.67,7.67,11
20180301|2017-10-19 10:30,19,7.63,7.72,7.63,7.71,22
20180301|2017-10-20 01:30,20,7.71,7.71,7.71,7.71,6
20180301|2017-10-20 02:00,20,7.67,7.67,7.67,7.67,30
20180301|2017-10-20 03:00,20,7.67,7.67,7.66,7.66,6
20180301|2017-10-20 03:30,20,7.62,7.62,7.6,7.6,7
20180301|2017-10-20 04:00,20,7.57,7.57,7.52,7.52,31
20180301|2017-10-20 04:30,20,7.49,7.49,7.49,7.49,2
20180301|2017-10-20 05:30,20,7.58,7.58,7.58,7.58,20
20180301|2017-10-20 06:30,20,7.56,7.56,7.54,7.54,2
20180301|2017-10-20 07:30,20,7.52,7.52,7.52,7.52,21
20180301|2017-10-20 08:00,20,7.52,7.52,7.52,7.52,9
20180301|2017-10-23 02:30,23,7.54,7.54,7.54,7.54,1
20180301|2017-10-23 04:00,23,7.46,7.47,7.43,7.43,62
20180301|2017-10-23 04:30,23,7.48,7.48,7.43,7.45,59
20180301|2017-10-23 06:30,23,7.47,7.47,7.47,7.47,15
20180301|2017-10-23 08:00,23,7.5,7.5,7.5,7.5,1
20180301|2017-10-23 10:30,23,7.47,7.47,7.46,7.46,20
20180301|2017-10-24 01:30,24,7.42,7.42,7.38,7.38,5
20180301|2017-10-24 03:00,24,7.42,7.42,7.42,7.42,20
20180301|2017-10-24 04:00,24,7.45,7.45,7.45,7.45,6
20180301|2017-10-24 04:30,24,7.53,7.53,7.53,7.53,15
20180301|2017-10-24 05:30,24,7.57,7.57,7.57,7.57,40
20180301|2017-10-24 06:30,24,7.59,7.59,7.59,7.59,1
20180301|2017-10-24 07:30,24,7.63,7.63,7.63,7.63,1
20180301|2017-10-24 09:00,24,7.61,7.61,7.61,7.61,1
20180301|2017-10-24 10:00,24,7.5,7.5,7.5,7.5,1
20180301|2017-10-24 10:30,24,7.51,7.51,7.51,7.51,1
20180301|2017-10-25 03:00,25,7.52,7.52,7.52,7.52,20
20180301|2017-10-25 03:30,25,7.49,7.5,7.49,7.49,11
20180301|2017-10-25 04:00,25,7.47,7.47,7.45,7.45,36
20180301|2017-10-25 06:30,25,7.52,7.52,7.52,7.52,30
20180301|2017-10-25 08:00,25,7.47,7.47,7.47,7.47,1
20180301|2017-10-25 08:30,25,7.45,7.45,7.45,7.45,10
20180301|2017-10-26 04:00,26,7.51,7.51,7.51,7.51,30
20180301|2017-10-26 04:30,26,7.42,7.42,7.42,7.42,20
20180301|2017-10-26 06:00,26,7.44,7.47,7.44,7.47,26
20180301|2017-10-26 07:30,26,7.4,7.4,7.4,7.4,5
20180301|2017-10-26 08:00,26,7.39,7.39,7.36,7.37,41
20180301|2017-10-26 08:30,26,7.36,7.36,7.36,7.36,3
20180301|2017-10-26 09:00,26,7.36,7.36,7.33,7.33,17
20180301|2017-10-26 10:00,26,7.26,7.26,7.26,7.26,5
20180301|2017-10-26 10:30,26,7.25,7.25,7.21,7.21,32
20180301|2017-10-27 02:00,27,7.19,7.19,7.19,7.19,30
20180301|2017-10-27 03:30,27,7.29,7.31,7.29,7.31,11
20180301|2017-10-27 04:30,27,7.29,7.29,7.21,7.21,8
20180301|2017-10-27 06:30,27,7.21,7.21,7.21,7.21,1
20180301|2017-10-27 07:30,27,7.2,7.2,7.2,7.2,10
20180301|2017-10-27 10:30,27,7.2,7.2,7.2,7.2,1
20180301|2017-10-30 03:00,30,7.26,7.26,7.26,7.26,15
20180301|2017-10-30 03:30,30,7.22,7.22,7.22,7.22,5
20180301|2017-10-30 04:00,30,7.19,7.19,7.19,7.19,20
20180301|2017-10-30 04:30,30,7.19,7.19,7.19,7.19,25
20180301|2017-10-30 07:30,30,7.28,7.29,7.27,7.27,35
20180301|2017-10-30 09:00,30,7.27,7.27,7.27,7.27,10
20180301|2017-10-30 09:30,30,7.21,7.21,7.2,7.2,26
20180301|2017-10-30 10:00,30,7.19,7.19,7.19,7.19,1
20180301|2017-10-30 10:30,30,7.18,7.18,7.18,7.18,11
20180301|2017-10-30 11:00,30,7.2,7.2,7.2,7.2,10
20180301|2017-10-30 11:30,30,7.17,7.17,7.15,7.15,12
20180301|2017-10-31 03:00,31,7.15,7.15,7.13,7.14,41
20180301|2017-10-31 03:30,31,7.13,7.13,7.13,7.13,5
20180301|2017-10-31 04:30,31,7.12,7.12,7.11,7.11,15
20180301|2017-10-31 06:30,31,7.21,7.21,7.21,7.21,20
20180301|2017-10-31 07:30,31,7.21,7.21,7.21,7.21,20
20180301|2017-10-31 08:00,31,7.22,7.22,7.22,7.22,5
20180301|2017-11-01 04:30,1,7.48,7.48,7.48,7.48,5
20180301|2017-11-01 07:30,1,7.53,7.53,7.53,7.53,5
20180301|2017-11-01 08:00,1,7.49,7.49,7.49,7.49,5
20180301|2017-11-01 09:30,1,7.51,7.51,7.51,7.51,18
20180301|2017-11-01 10:00,1,7.56,7.56,7.56,7.56,1
20180301|2017-11-02 02:30,2,7.54,7.54,7.54,7.54,5
20180301|2017-11-02 08:00,2,7.69,7.69,7.68,7.68,4
20180301|2017-11-02 09:00,2,7.73,7.73,7.73,7.73,5
20180301|2017-11-02 09:30,2,7.73,7.73,7.73,7.73,6
20180301|2017-11-02 11:00,2,7.71,7.71,7.71,7.71,13
20180301|2017-11-03 04:00,3,7.65,7.65,7.64,7.64,12
20180301|2017-11-03 04:30,3,7.6,7.6,7.6,7.6,10
20180301|2017-11-03 05:00,3,7.61,7.65,7.61,7.65,4
20180301|2017-11-06 03:30,6,7.98,7.98,7.98,7.98,20
20180301|2017-11-06 05:00,6,7.94,7.94,7.94,7.94,15
20180301|2017-11-06 07:00,6,7.94,7.94,7.94,7.94,2
20180301|2017-11-06 08:30,6,7.92,7.92,7.92,7.92,1
20180301|2017-11-06 10:00,6,7.94,7.94,7.94,7.94,5
20180301|2017-11-06 10:30,6,7.95,7.95,7.94,7.94,20
20180301|2017-11-07 04:00,7,7.94,7.94,7.93,7.93,48
20180301|2017-11-07 04:30,7,7.93,7.93,7.8,7.8,34
20180301|2017-11-07 05:00,7,7.84,7.84,7.84,7.84,10
20180301|2017-11-07 07:00,7,7.78,7.78,7.76,7.76,21
20180301|2017-11-07 07:30,7,7.79,7.83,7.79,7.83,2
20180301|2017-11-07 08:00,7,7.82,7.82,7.82,7.82,1
20180301|2017-11-07 08:30,7,7.8,7.8,7.8,7.8,1
20180301|2017-11-07 09:30,7,7.79,7.79,7.78,7.78,11
20180301|2017-11-07 10:00,7,7.71,7.72,7.71,7.72,2
20180301|2017-11-08 01:30,8,7.81,7.81,7.81,7.81,15
20180301|2017-11-08 03:30,8,7.72,7.72,7.72,7.72,19
20180301|2017-11-08 04:00,8,7.66,7.66,7.65,7.65,36
20180301|2017-11-08 04:30,8,7.71,7.71,7.71,7.71,5
20180301|2017-11-08 05:00,8,7.72,7.72,7.72,7.72,15
20180301|2017-11-08 05:30,8,7.68,7.68,7.68,7.68,10
20180301|2017-11-09 02:00,9,7.89,7.89,7.89,7.89,1
20180301|2017-11-09 02:30,9,7.87,7.92,7.87,7.92,2
20180301|2017-11-09 03:00,9,7.89,7.89,7.88,7.88,16
20180301|2017-11-09 04:00,9,7.83,7.83,7.81,7.82,20
20180301|2017-11-09 04:30,9,7.8,7.8,7.8,7.8,1
20180301|2017-11-09 06:00,9,7.83,7.83,7.83,7.83,4
20180301|2017-11-09 07:00,9,7.81,7.83,7.81,7.83,31
20180301|2017-11-09 08:00,9,7.81,7.81,7.65,7.66,26
20180301|2017-11-09 08:30,9,7.64,7.65,7.5,7.55,171
20180301|2017-11-09 09:30,9,7.55,7.55,7.55,7.55,1
20180301|2017-11-09 10:30,9,7.59,7.59,7.57,7.59,20
20180301|2017-11-10 01:00,10,7.55,7.55,7.45,7.49,15
20180301|2017-11-10 01:30,10,7.45,7.45,7.45,7.45,25
20180301|2017-11-10 02:00,10,7.45,7.46,7.45,7.46,45
20180301|2017-11-10 03:30,10,7.42,7.42,7.42,7.42,20
20180301|2017-11-10 04:00,10,7.43,7.43,7.4,7.42,72
20180301|2017-11-10 04:30,10,7.4,7.4,7.4,7.4,51
20180301|2017-11-10 05:30,10,7.43,7.43,7.43,7.43,20
20180301|2017-11-10 07:30,10,7.44,7.44,7.44,7.44,1
20180301|2017-11-10 08:00,10,7.45,7.45,7.45,7.45,1
20180301|2017-11-10 09:00,10,7.52,7.53,7.52,7.52,51
20180301|2017-11-10 09:30,10,7.5,7.51,7.5,7.51,101
20180301|2017-11-10 10:30,10,7.46,7.46,7.43,7.43,21
20180301|2017-11-13 02:30,13,7.3,7.3,7.3,7.3,15
20180301|2017-11-13 03:00,13,7.33,7.33,7.33,7.33,15
20180301|2017-11-13 05:00,13,7.36,7.36,7.36,7.36,20
20180301|2017-11-13 07:30,13,7.35,7.36,7.35,7.36,25
20180301|2017-11-14 01:00,14,7.32,7.32,7.32,7.32,1
20180301|2017-11-14 02:30,14,7.28,7.29,7.28,7.29,2
20180301|2017-11-14 03:00,14,7.29,7.29,7.29,7.29,20
20180301|2017-11-14 03:30,14,7.28,7.28,7.28,7.28,10
20180301|2017-11-14 07:30,14,7.39,7.39,7.39,7.39,1
20180301|2017-11-14 09:00,14,7.35,7.35,7.32,7.32,20
20180301|2017-11-14 09:30,14,7.32,7.32,7.32,7.32,10
20180301|2017-11-14 10:00,14,7.42,7.42,7.42,7.42,1
20180301|2017-11-15 02:00,15,7.45,7.45,7.45,7.45,20
20180301|2017-11-15 02:30,15,7.5,7.5,7.5,7.5,1
20180301|2017-11-15 03:00,15,7.58,7.58,7.58,7.58,1
20180301|2017-11-15 04:30,15,7.57,7.57,7.56,7.56,16
20180301|2017-11-15 06:00,15,7.7,7.7,7.7,7.7,1
20180301|2017-11-15 09:30,15,7.75,7.75,7.75,7.75,5
20180301|2017-11-15 10:00,15,7.72,7.72,7.72,7.72,1
20180301|2017-11-15 10:30,15,7.69,7.69,7.69,7.69,1
20180301|2017-11-16 01:00,16,7.61,7.61,7.61,7.61,1
20180301|2017-11-16 01:30,16,7.66,7.66,7.66,7.66,10
20180301|2017-11-16 02:00,16,7.79,7.79,7.77,7.77,6
20180301|2017-11-16 03:00,16,7.72,7.72,7.72,7.72,20
20180301|2017-11-16 06:00,16,7.71,7.71,7.71,7.71,10
20180301|2017-11-16 07:00,16,7.71,7.72,7.71,7.72,21
20180301|2017-11-16 09:30,16,7.59,7.59,7.59,7.59,250
20180301|2017-11-16 10:30,16,7.53,7.53,7.53,7.53,10
20180301|2017-11-17 01:30,17,7.52,7.52,7.52,7.52,25
20180301|2017-11-17 02:30,17,7.45,7.45,7.45,7.45,25
20180301|2017-11-17 05:00,17,7.6,7.6,7.57,7.57,30
20180301|2017-11-17 05:30,17,7.55,7.55,7.55,7.55,20
20180301|2017-11-17 07:00,17,7.57,7.57,7.57,7.57,50
20180301|2017-11-20 01:00,20,7.41,7.41,7.41,7.41,1
20180301|2017-11-20 01:30,20,7.38,7.38,7.33,7.33,3
20180301|2017-11-20 02:00,20,7.31,7.32,7.26,7.32,56
20180301|2017-11-20 02:30,20,7.33,7.33,7.33,7.33,50
20180301|2017-11-20 04:30,20,7.39,7.39,7.39,7.39,30
20180301|2017-11-20 06:00,20,7.38,7.38,7.38,7.38,15
20180301|2017-11-20 07:00,20,7.37,7.37,7.37,7.37,25
20180301|2017-11-20 07:30,20,7.37,7.37,7.35,7.35,22
20180301|2017-11-20 08:30,20,7.35,7.35,7.35,7.35,12
20180301|2017-11-20 10:30,20,7.43,7.48,7.43,7.47,20
20180301|2017-11-21 02:00,21,7.55,7.55,7.55,7.55,5
20180301|2017-11-21 04:00,21,7.56,7.57,7.56,7.57,35
20180301|2017-11-21 05:00,21,7.55,7.55,7.55,7.55,1
20180301|2017-11-21 06:00,21,7.57,7.57,7.57,7.57,30
20180301|2017-11-21 07:30,21,7.57,7.57,7.57,7.57,5
20180301|2017-11-22 02:00,22,7.48,7.48,7.48,7.48,20
20180301|2017-11-22 03:00,22,7.56,7.56,7.56,7.56,1
20180301|2017-11-22 03:30,22,7.57,7.57,7.57,7.57,1
20180301|2017-11-22 04:00,22,7.5,7.5,7.48,7.48,10
20180301|2017-11-22 04:30,22,7.48,7.48,7.48,7.48,16
20180301|2017-11-22 05:00,22,7.5,7.5,7.5,7.5,30
20180301|2017-11-22 07:00,22,7.55,7.55,7.55,7.55,1
20180301|2017-11-22 08:00,22,7.51,7.51,7.51,7.51,1
20180301|2017-11-22 09:00,22,7.44,7.44,7.38,7.43,14
20180301|2017-11-22 09:30,22,7.34,7.34,7.34,7.34,10
20180301|2017-11-22 10:00,22,7.32,7.35,7.32,7.34,12
20180301|2017-11-23 01:30,23,7.41,7.41,7.41,7.41,25
20180301|2017-11-23 02:30,23,7.4,7.4,7.4,7.4,10
20180301|2017-11-23 03:00,23,7.34,7.34,7.34,7.34,10
20180301|2017-11-23 06:00,23,7.5,7.5,7.5,7.5,25
20180301|2017-11-24 04:00,24,7.71,7.71,7.71,7.71,10
20180301|2017-11-24 04:30,24,7.75,7.75,7.75,7.75,1
20180301|2017-11-24 07:00,24,7.78,7.78,7.78,7.78,1
20180301|2017-11-24 07:30,24,7.79,7.79,7.79,7.79,1
20180301|2017-11-24 09:30,24,7.81,7.81,7.81,7.81,1
20180301|2017-11-24 10:30,24,7.75,7.78,7.75,7.78,2
20180301|2017-11-27 03:00,27,7.8,7.8,7.79,7.79,243
20180301|2017-11-27 03:30,27,7.75,7.76,7.75,7.76,4
20180301|2017-11-27 04:00,27,7.72,7.72,7.72,7.72,13
20180301|2017-11-27 05:30,27,7.76,7.76,7.76,7.76,20
20180301|2017-11-27 06:00,27,7.73,7.73,7.73,7.73,15
20180301|2017-11-27 08:30,27,7.72,7.72,7.72,7.72,15
20180301|2017-11-27 09:00,27,7.71,7.71,7.71,7.71,10
20180301|2017-11-27 10:00,27,7.75,7.75,7.75,7.75,21
20180301|2017-11-27 10:30,27,7.71,7.74,7.71,7.74,11
20180301|2017-11-28 01:30,28,7.67,7.67,7.67,7.67,10
20180301|2017-11-28 02:30,28,7.63,7.63,7.58,7.58,42
20180301|2017-11-28 05:00,28,7.68,7.68,7.68,7.68,20
20180301|2017-11-28 06:00,28,7.65,7.65,7.63,7.65,43
20180301|2017-11-28 06:30,28,7.63,7.64,7.63,7.63,57
20180301|2017-11-28 07:30,28,7.62,7.63,7.62,7.62,112
20180301|2017-11-28 08:00,28,7.6,7.6,7.6,7.6,10
20180301|2017-11-28 09:00,28,7.59,7.59,7.59,7.59,1
20180301|2017-11-28 10:30,28,7.62,7.62,7.62,7.62,1
20180301|2017-11-29 01:30,29,7.57,7.57,7.57,7.57,5
20180301|2017-11-29 02:30,29,7.55,7.55,7.55,7.55,10
20180301|2017-11-29 03:30,29,7.57,7.57,7.57,7.57,41
20180301|2017-11-29 04:00,29,7.64,7.64,7.64,7.64,2
20180301|2017-11-29 05:30,29,7.64,7.64,7.64,7.64,10
20180301|2017-11-29 07:30,29,7.69,7.7,7.69,7.7,50
20180301|2017-11-29 09:30,29,7.74,7.74,7.74,7.74,2
20180301|2017-11-30 02:00,30,7.68,7.68,7.68,7.68,40
20180301|2017-11-30 02:30,30,7.68,7.68,7.68,7.68,10
20180301|2017-11-30 03:00,30,7.64,7.65,7.64,7.65,57
20180301|2017-11-30 03:30,30,7.65,7.65,7.65,7.65,31
20180301|2017-11-30 04:00,30,7.65,7.65,7.65,7.65,40
20180301|2017-11-30 06:00,30,7.64,7.64,7.64,7.64,10
20180301|2017-11-30 07:30,30,7.62,7.62,7.6,7.6,25
20180301|2017-11-30 09:00,30,7.6,7.6,7.6,7.6,10
20180301|2017-11-30 09:30,30,7.58,7.58,7.56,7.56,35
20180301|2017-12-01 03:00,1,7.52,7.52,7.52,7.52,10
20180301|2017-12-01 03:30,1,7.51,7.51,7.5,7.5,22
20180301|2017-12-01 06:30,1,7.61,7.61,7.61,7.61,30
20180301|2017-12-01 07:00,1,7.64,7.64,7.64,7.64,1
20180301|2017-12-01 07:30,1,7.64,7.64,7.64,7.64,2
20180301|2017-12-01 09:00,1,7.69,7.69,7.68,7.68,2
20180301|2017-12-01 10:30,1,7.69,7.69,7.69,7.69,1
20180301|2017-12-04 03:30,4,7.65,7.65,7.65,7.65,4
20180301|2017-12-04 06:30,4,7.68,7.68,7.68,7.68,2
20180301|2017-12-04 07:00,4,7.65,7.65,7.65,7.65,13
20180301|2017-12-04 07:30,4,7.65,7.65,7.55,7.55,42
20180301|2017-12-04 08:00,4,7.53,7.53,7.53,7.53,10
20180301|2017-12-04 10:00,4,7.54,7.54,7.54,7.54,20
20180301|2017-12-04 10:30,4,7.52,7.52,7.52,7.52,1
20180301|2017-12-05 01:00,5,7.56,7.56,7.56,7.56,15
20180301|2017-12-05 02:00,5,7.51,7.51,7.51,7.51,2
20180301|2017-12-05 02:30,5,7.53,7.53,7.53,7.53,20
20180301|2017-12-05 03:00,5,7.5,7.5,7.5,7.5,50
20180301|2017-12-05 04:00,5,7.49,7.49,7.48,7.48,5
20180301|2017-12-05 06:30,5,7.5,7.5,7.5,7.5,2
20180301|2017-12-05 08:30,5,7.45,7.45,7.45,7.45,30
20180301|2017-12-06 01:30,6,7.42,7.42,7.42,7.42,30
20180301|2017-12-06 02:30,6,7.42,7.42,7.4,7.4,60
20180301|2017-12-06 03:00,6,7.4,7.4,7.4,7.4,10
20180301|2017-12-06 06:00,6,7.42,7.42,7.42,7.42,63
20180301|2017-12-06 07:00,6,7.4,7.4,7.4,7.4,10
20180301|2017-12-06 08:30,6,7.35,7.35,7.35,7.35,10
20180301|2017-12-06 10:00,6,7.35,7.35,7.32,7.32,26
20180301|2017-12-06 10:30,6,7.3,7.3,7.3,7.3,15
20180301|2017-12-07 01:00,7,7.27,7.27,7.27,7.27,4
20180301|2017-12-07 01:30,7,7.26,7.26,7.26,7.26,2
20180301|2017-12-07 02:00,7,7.27,7.27,7.27,7.27,30
20180301|2017-12-07 04:00,7,7.29,7.29,7.29,7.29,35
20180301|2017-12-07 10:30,7,7.37,7.37,7.37,7.37,1
20180301|2017-12-08 01:00,8,7.34,7.34,7.34,7.34,2
20180301|2017-12-08 02:00,8,7.32,7.32,7.32,7.32,30
20180301|2017-12-08 02:30,8,7.33,7.33,7.31,7.31,60
20180301|2017-12-08 03:00,8,7.3,7.3,7.3,7.3,15
20180301|2017-12-08 03:30,8,7.3,7.31,7.3,7.31,60
20180301|2017-12-08 04:30,8,7.27,7.29,7.27,7.29,62
20180301|2017-12-08 05:00,8,7.29,7.29,7.29,7.29,40
20180301|2017-12-08 06:00,8,7.24,7.24,7.24,7.24,2
20180301|2017-12-11 01:00,11,7.19,7.19,7.16,7.16,20
20180301|2017-12-11 02:30,11,7.14,7.15,7.14,7.15,135
20180301|2017-12-11 03:30,11,7.15,7.16,7.14,7.15,200
20180301|2017-12-11 04:00,11,7.13,7.13,7.11,7.11,33
20180301|2017-12-11 06:00,11,7.15,7.15,7.15,7.15,30
20180301|2017-12-11 07:00,11,7.15,7.15,7.15,7.15,9
20180301|2017-12-11 07:30,11,7.14,7.14,7.14,7.14,80
20180301|2017-12-11 08:00,11,7.14,7.14,7.14,7.14,4
20180301|2017-12-11 08:30,11,7.15,7.15,7.15,7.15,20
20180301|2017-12-11 10:30,11,7.26,7.26,7.21,7.22,12
20180301|2017-12-12 02:00,12,7.33,7.33,7.33,7.33,30
20180301|2017-12-12 03:00,12,7.4,7.4,7.4,7.4,1
20180301|2017-12-12 04:00,12,7.35,7.35,7.3,7.3,20
20180301|2017-12-12 04:30,12,7.29,7.29,7.29,7.29,2
20180301|2017-12-12 05:00,12,7.28,7.3,7.28,7.3,26
20180301|2017-12-12 05:30,12,7.37,7.37,7.35,7.35,4
20180301|2017-12-12 06:00,12,7.3,7.3,7.29,7.29,18
20180301|2017-12-12 06:30,12,7.25,7.25,7.25,7.25,10
20180301|2017-12-12 07:00,12,7.27,7.27,7.25,7.25,45
20180301|2017-12-12 07:30,12,7.22,7.22,7.2,7.2,11
20180301|2017-12-12 08:00,12,7.17,7.17,7.17,7.17,1
20180301|2017-12-12 08:30,12,7.19,7.22,7.19,7.22,230
20180301|2017-12-12 09:00,12,7.16,7.16,7.16,7.16,16
20180301|2017-12-12 10:30,12,7.17,7.17,7.15,7.16,45
20180301|2017-12-13 01:30,13,7.17,7.17,7.16,7.17,10
20180301|2017-12-13 02:00,13,7.16,7.16,7.06,7.06,41
20180301|2017-12-13 02:30,13,7.1,7.11,7.1,7.11,105
20180301|2017-12-13 03:00,13,7.11,7.14,7.11,7.14,125
20180301|2017-12-13 03:30,13,7.13,7.13,7.13,7.13,41
20180301|2017-12-13 04:00,13,7.14,7.14,7.14,7.14,1
20180301|2017-12-13 04:30,13,7.14,7.14,7.14,7.14,39
20180301|2017-12-13 05:00,13,7.13,7.13,7.12,7.12,70
20180301|2017-12-13 05:30,13,7.12,7.12,7.1,7.1,55
20180301|2017-12-13 06:00,13,7.1,7.1,7.09,7.09,12
20180301|2017-12-13 07:00,13,7.07,7.07,7.07,7.07,2
20180301|2017-12-13 08:00,13,7.12,7.12,7.12,7.12,25
20180301|2017-12-13 08:30,13,7.12,7.14,7.12,7.14,115
20180301|2017-12-13 09:30,13,7.09,7.09,7.09,7.09,34
20180301|2017-12-13 10:00,13,7.07,7.07,7.07,7.07,50
20180301|2017-12-13 10:30,13,7.07,7.11,7.07,7.11,23
20180301|2017-12-14 01:00,14,7.14,7.14,7.08,7.08,36
20180301|2017-12-14 01:30,14,7.06,7.06,7.06,7.06,4
20180301|2017-12-14 02:00,14,7.01,7.01,6.99,6.99,100
20180301|2017-12-14 02:30,14,7.02,7.03,7.02,7.03,18
20180301|2017-12-14 03:00,14,7.07,7.07,7.04,7.04,9
20180301|2017-12-14 03:30,14,7.02,7.02,7,7,33
20180301|2017-12-14 04:00,14,7.01,7.02,7.01,7.02,16
20180301|2017-12-14 04:30,14,6.99,7,6.97,7,199
20180301|2017-12-14 05:00,14,7,7.02,7,7.01,62
20180301|2017-12-14 05:30,14,7.01,7.05,7.01,7.04,28
20180301|2017-12-14 06:00,14,7.07,7.08,7.06,7.08,50
20180301|2017-12-14 06:30,14,7.09,7.09,7.09,7.09,1
20180301|2017-12-14 07:00,14,7.08,7.08,7.08,7.08,2
20180301|2017-12-14 07:30,14,7.08,7.08,7.08,7.08,4
20180301|2017-12-14 08:00,14,7.1,7.11,7.08,7.08,43
20180301|2017-12-14 09:00,14,7.1,7.1,7.1,7.1,88
20180301|2017-12-14 09:30,14,7.13,7.13,7.13,7.13,3
20180301|2017-12-14 10:00,14,7.15,7.16,7.1,7.1,33
20180301|2017-12-14 10:30,14,7.1,7.11,7.09,7.11,42
20180301|2017-12-15 01:00,15,7.11,7.11,7.1,7.11,35
20180301|2017-12-15 01:30,15,7.11,7.12,7.11,7.12,66
20180301|2017-12-15 02:00,15,7.03,7.04,7,7.01,18
20180301|2017-12-15 02:30,15,7.03,7.03,7.03,7.03,4
20180301|2017-12-15 03:00,15,7.03,7.03,7.03,7.03,15
20180301|2017-12-15 03:30,15,7.03,7.07,7.02,7.06,253
20180301|2017-12-15 04:00,15,7.08,7.23,7.08,7.21,126
20180301|2017-12-15 04:30,15,7.21,7.22,7.21,7.21,37
20180301|2017-12-15 05:00,15,7.17,7.17,7.17,7.17,2
20180301|2017-12-15 05:30,15,7.16,7.19,7.16,7.19,4
20180301|2017-12-15 06:00,15,7.16,7.16,7.16,7.16,5
20180301|2017-12-15 06:30,15,7.17,7.18,7.17,7.18,11
20180301|2017-12-15 07:00,15,7.17,7.2,7.17,7.2,15
20180301|2017-12-15 07:30,15,7.2,7.2,7.17,7.17,63
20180301|2017-12-15 08:00,15,7.16,7.17,7.15,7.17,61
20180301|2017-12-15 09:00,15,7.15,7.16,7.15,7.16,14
20180301|2017-12-15 09:30,15,7.17,7.2,7.17,7.2,184
20180301|2017-12-15 10:00,15,7.19,7.19,7.19,7.19,1
20180301|2017-12-15 10:30,15,7.18,7.18,7.18,7.18,2
20180301|2017-12-18 01:00,18,7.23,7.23,7.23,7.23,3
20180301|2017-12-18 02:00,18,7.21,7.21,7.13,7.13,39
20180301|2017-12-18 02:30,18,7.11,7.11,7.1,7.1,21
20180301|2017-12-18 03:00,18,7.13,7.14,7.12,7.12,40
20180301|2017-12-18 03:30,18,7.15,7.18,7.15,7.18,36
20180301|2017-12-18 04:00,18,7.16,7.16,7.16,7.16,3
20180301|2017-12-18 04:30,18,7.16,7.16,7.16,7.16,4
20180301|2017-12-18 05:00,18,7.19,7.19,7.19,7.19,2
20180301|2017-12-18 05:30,18,7.22,7.22,7.22,7.22,1
20180301|2017-12-18 06:00,18,7.33,7.33,7.33,7.33,1
20180301|2017-12-18 06:30,18,7.32,7.32,7.31,7.31,2
20180301|2017-12-18 07:30,18,7.4,7.4,7.39,7.4,43
20180301|2017-12-18 08:00,18,7.4,7.41,7.38,7.38,24
20180301|2017-12-18 08:30,18,7.38,7.38,7.38,7.38,8
20180301|2017-12-18 09:00,18,7.4,7.41,7.4,7.41,23
20180301|2017-12-18 09:30,18,7.44,7.44,7.44,7.44,64
20180301|2017-12-18 10:00,18,7.45,7.45,7.4,7.4,206
20180301|2017-12-18 10:30,18,7.42,7.42,7.4,7.4,21
20180301|2017-12-19 03:00,19,7.36,7.36,7.36,7.36,2
20180301|2017-12-19 04:30,19,7.44,7.46,7.44,7.46,12
20180301|2017-12-19 06:00,19,7.57,7.57,7.54,7.54,4
20180301|2017-12-19 08:00,19,7.5,7.5,7.5,7.5,3
20180301|2017-12-19 09:00,19,7.56,7.56,7.56,7.56,15
20180301|2017-12-19 10:00,19,7.52,7.52,7.52,7.52,1
20180301|2017-12-20 01:30,20,7.56,7.56,7.56,7.56,5
20180301|2017-12-20 02:00,20,7.54,7.54,7.54,7.54,5
20180301|2017-12-20 03:00,20,7.64,7.65,7.64,7.65,7
20180301|2017-12-20 03:30,20,7.69,7.69,7.69,7.69,5
20180301|2017-12-20 05:00,20,7.7,7.7,7.69,7.69,11
20180301|2017-12-20 05:30,20,7.69,7.69,7.69,7.69,5
20180301|2017-12-20 06:00,20,7.73,7.73,7.73,7.73,5
20180301|2017-12-20 06:30,20,7.76,7.76,7.76,7.76,5
20180301|2017-12-20 07:00,20,7.75,7.75,7.74,7.74,20
20180301|2017-12-20 08:30,20,7.77,7.77,7.77,7.77,18
20180301|2017-12-21 02:30,21,7.81,7.81,7.78,7.78,10
20180301|2017-12-21 03:00,21,7.75,7.75,7.73,7.73,15
20180301|2017-12-21 05:00,21,7.81,7.81,7.81,7.81,5
20180301|2017-12-21 06:00,21,7.9,7.9,7.9,7.9,7
20180301|2017-12-21 06:30,21,7.92,7.93,7.9,7.9,64
20180301|2017-12-21 07:30,21,7.92,7.92,7.92,7.92,20
20180301|2017-12-21 08:00,21,7.94,7.94,7.94,7.94,8
20180301|2017-12-21 08:30,21,7.95,8.01,7.95,8.01,22
20180301|2017-12-21 09:00,21,8,8,8,8,12
20180301|2017-12-22 01:30,22,7.97,7.97,7.96,7.96,23
20180301|2017-12-22 02:00,22,7.96,7.96,7.94,7.94,15
20180301|2017-12-22 04:00,22,8.04,8.04,8.04,8.04,50
20180301|2017-12-22 04:30,22,8.05,8.07,8.05,8.07,17
20180301|2017-12-22 05:00,22,8.21,8.21,8.21,8.21,6
20180301|2017-12-22 06:00,22,8.17,8.17,8.17,8.17,30
20180301|2017-12-22 07:30,22,8.06,8.07,8.06,8.07,14
20180301|2017-12-27 01:30,27,8.06,8.06,8.06,8.06,1
20180301|2017-12-27 02:00,27,8.07,8.15,8.07,8.15,6
20180301|2017-12-27 02:30,27,8.17,8.17,8.17,8.17,1
20180301|2017-12-27 04:00,27,8.16,8.16,8.16,8.16,2
20180301|2017-12-27 05:00,27,8.18,8.18,8.18,8.18,5
20180301|2017-12-27 05:30,27,8.17,8.17,8.16,8.16,22
20180301|2017-12-27 06:00,27,8.14,8.14,8.14,8.14,11
20180301|2017-12-27 07:30,27,8.12,8.12,8.1,8.1,5
20180301|2017-12-27 09:00,27,8.13,8.13,8.13,8.13,1
20180301|2017-12-27 09:30,27,8.13,8.13,8.13,8.13,25
20180301|2017-12-27 10:00,27,8.15,8.15,8.15,8.15,111
20180301|2017-12-28 03:30,28,8.18,8.18,8.18,8.18,1
20180301|2017-12-28 04:00,28,8.18,8.18,8.17,8.17,9
20180301|2017-12-28 04:30,28,8.15,8.15,8.15,8.15,15
20180301|2017-12-28 05:00,28,8.14,8.14,8.14,8.14,5
20180301|2017-12-28 08:00,28,8.2,8.2,8.2,8.2,2
20180301|2017-12-28 09:00,28,8.21,8.21,8.21,8.21,8
20180301|2017-12-29 03:00,29,8.2,8.2,8.14,8.14,94
20180301|2017-12-29 05:00,29,8.15,8.15,8.15,8.15,3
20180301|2017-12-29 05:30,29,8.14,8.14,8.14,8.14,6
20180301|2017-12-29 06:30,29,8.15,8.15,8.15,8.15,7
20180301|2017-12-29 07:00,29,8.05,8.06,8.05,8.06,15
20180301|2017-12-29 07:30,29,8.05,8.05,8.05,8.05,21
20180301|2018-01-02 02:30,2,7.91,7.91,7.91,7.91,20
20180301|2018-01-02 03:00,2,7.94,7.94,7.94,7.94,2
20180301|2018-01-02 06:00,2,8.01,8.01,7.96,7.96,5
20180301|2018-01-02 07:30,2,7.91,7.91,7.91,7.91,2
20180301|2018-01-02 09:00,2,7.82,7.82,7.82,7.82,10
20180301|2018-01-02 10:00,2,7.75,7.75,7.75,7.75,20
20180301|2018-01-02 10:30,2,7.75,7.75,7.75,7.75,1
20180301|2018-01-03 02:30,3,7.79,7.79,7.77,7.77,32
20180301|2018-01-03 03:30,3,7.85,7.85,7.85,7.85,23
20180301|2018-01-03 04:00,3,7.86,7.86,7.82,7.83,48
20180301|2018-01-03 07:00,3,7.9,7.9,7.9,7.9,1
20180301|2018-01-03 08:00,3,7.84,7.84,7.84,7.84,1
20180301|2018-01-03 09:30,3,7.87,7.87,7.87,7.87,1
20180301|2018-01-03 10:00,3,7.85,7.85,7.83,7.83,31
20180301|2018-01-03 10:30,3,7.82,7.82,7.8,7.8,13
20180301|2018-01-04 01:00,4,7.76,7.76,7.76,7.76,5
20180301|2018-01-04 01:30,4,7.78,7.78,7.77,7.77,27
20180301|2018-01-04 02:00,4,7.77,7.77,7.77,7.77,15
20180301|2018-01-04 07:30,4,7.8,7.8,7.76,7.76,44
20180301|2018-01-04 08:00,4,7.76,7.76,7.76,7.76,3
20180301|2018-01-04 09:00,4,7.74,7.74,7.74,7.74,31
20180301|2018-01-04 09:30,4,7.77,7.77,7.77,7.77,17
20180301|2018-01-05 01:00,5,7.72,7.72,7.72,7.72,2
20180301|2018-01-05 02:00,5,7.77,7.77,7.77,7.77,5
20180301|2018-01-05 04:30,5,7.74,7.74,7.74,7.74,2
20180301|2018-01-08 02:00,8,7.82,7.82,7.82,7.82,1
20180301|2018-01-08 06:00,8,7.82,7.82,7.82,7.82,2
20180301|2018-01-08 07:30,8,7.71,7.75,7.62,7.64,136
20180301|2018-01-08 08:00,8,7.63,7.63,7.63,7.63,1
20180301|2018-01-08 09:00,8,7.66,7.68,7.63,7.63,102
20180301|2018-01-09 07:00,9,7.82,7.82,7.82,7.82,10
20180301|2018-01-09 09:00,9,7.75,7.75,7.75,7.75,20
20180301|2018-01-09 10:00,9,7.75,7.75,7.75,7.75,10
20180301|2018-01-11 02:00,11,7.87,7.87,7.87,7.87,1
20180301|2018-01-11 02:30,11,7.85,7.87,7.85,7.87,50
20180301|2018-01-11 03:30,11,7.84,7.84,7.83,7.83,2
20180301|2018-01-11 04:00,11,7.86,7.86,7.86,7.86,1
20180301|2018-01-11 07:00,11,7.85,7.85,7.85,7.85,50
20180301|2018-01-11 07:30,11,7.77,7.77,7.77,7.77,1
20180301|2018-01-11 08:30,11,7.68,7.68,7.65,7.65,51
20180301|2018-01-11 09:00,11,7.7,7.7,7.7,7.7,20
20180301|2018-01-11 10:30,11,7.77,7.8,7.77,7.8,189
20180301|2018-01-12 01:00,12,7.81,7.81,7.81,7.81,2
20180301|2018-01-12 01:30,12,7.8,7.8,7.8,7.8,2
20180301|2018-01-12 03:30,12,7.8,7.8,7.8,7.8,2
20180301|2018-01-12 04:00,12,7.78,7.78,7.78,7.78,10
20180301|2018-01-12 05:30,12,7.81,7.81,7.8,7.8,13
20180301|2018-01-12 06:30,12,7.78,7.78,7.75,7.75,36
20180301|2018-01-12 07:00,12,7.78,7.78,7.78,7.78,2
20180301|2018-01-15 01:00,15,7.83,7.83,7.83,7.83,3
20180301|2018-01-15 03:00,15,7.75,7.75,7.75,7.75,50
20180301|2018-01-15 04:00,15,7.75,7.75,7.75,7.75,3
20180301|2018-01-15 04:30,15,7.75,7.75,7.75,7.75,10
20180301|2018-01-15 06:30,15,7.74,7.74,7.74,7.74,4
20180301|2018-01-15 07:00,15,7.73,7.73,7.73,7.73,2
20180301|2018-01-15 08:30,15,7.8,7.8,7.8,7.8,50
20180301|2018-01-15 09:00,15,7.78,7.78,7.78,7.78,10
20180301|2018-01-15 09:30,15,7.75,7.75,7.75,7.75,10
20180301|2018-01-15 10:30,15,7.78,7.78,7.78,7.78,50
20180301|2018-01-16 03:00,16,7.81,7.81,7.79,7.79,6
20180301|2018-01-16 04:00,16,7.8,7.8,7.8,7.8,6
20180301|2018-01-16 04:30,16,7.78,7.78,7.76,7.76,6
20180301|2018-01-16 08:00,16,7.87,7.87,7.86,7.86,4
20180301|2018-01-16 08:30,16,7.89,7.89,7.89,7.89,2
20180301|2018-01-16 09:00,16,7.89,7.89,7.89,7.89,33
20180301|2018-01-17 04:30,17,8.03,8.03,8.03,8.03,1
20180301|2018-01-17 09:00,17,8.14,8.14,8.14,8.14,3
20180301|2018-01-17 10:30,17,8.16,8.16,8.16,8.16,10
20180301|2018-01-18 02:00,18,8.27,8.29,8.27,8.29,2
20180301|2018-01-18 03:00,18,8.29,8.29,8.26,8.26,29
20180301|2018-01-18 03:30,18,8.25,8.25,8.23,8.25,58
20180301|2018-01-18 04:30,18,8.26,8.26,8.26,8.26,15
20180301|2018-01-18 05:00,18,8.25,8.25,8.25,8.25,1
20180301|2018-01-18 06:30,18,8.23,8.23,8.23,8.23,1
20180301|2018-01-18 08:30,18,8.34,8.4,8.34,8.4,4
20180301|2018-01-18 09:00,18,8.45,8.45,8.41,8.41,10
20180301|2018-01-18 09:30,18,8.45,8.5,8.45,8.5,9
20180301|2018-01-18 10:00,18,8.47,8.47,8.47,8.47,1
20180301|2018-01-19 01:00,19,8.53,8.62,8.53,8.62,4
20180301|2018-01-19 02:00,19,8.65,8.65,8.65,8.65,100
20180301|2018-01-19 02:30,19,8.61,8.61,8.6,8.6,35
20180301|2018-01-19 03:30,19,8.61,8.61,8.61,8.61,1
20180301|2018-01-19 04:00,19,8.62,8.62,8.62,8.62,1
20180301|2018-01-19 05:00,19,8.66,8.66,8.66,8.66,1
20180301|2018-01-19 06:00,19,8.73,8.73,8.73,8.73,1
20180301|2018-01-19 08:00,19,8.71,8.72,8.71,8.72,3
20180301|2018-01-19 10:00,19,8.77,8.77,8.77,8.77,1
20180301|2018-01-19 10:30,19,8.77,8.77,8.73,8.73,51
20180301|2018-01-22 01:30,22,8.79,8.79,8.79,8.79,1
20180301|2018-01-22 02:30,22,8.78,8.78,8.78,8.78,2
20180301|2018-01-22 04:00,22,8.77,8.77,8.62,8.64,154
20180301|2018-01-22 04:30,22,8.67,8.67,8.64,8.64,8
20180301|2018-01-22 05:00,22,8.63,8.63,8.63,8.63,2
20180301|2018-01-22 06:00,22,8.62,8.62,8.62,8.62,2
20180301|2018-01-22 07:00,22,8.65,8.65,8.65,8.65,10
20180301|2018-01-22 08:00,22,8.65,8.65,8.65,8.65,1
20180301|2018-01-22 08:30,22,8.62,8.62,8.6,8.6,7
20180301|2018-01-22 09:00,22,8.57,8.57,8.54,8.54,26
20180301|2018-01-22 10:30,22,8.67,8.67,8.67,8.67,1
20180301|2018-01-23 01:30,23,8.78,8.8,8.78,8.8,2
20180301|2018-01-23 02:00,23,8.81,8.81,8.81,8.81,10
20180301|2018-01-23 02:30,23,8.84,8.84,8.84,8.84,10
20180301|2018-01-23 04:00,23,8.92,8.92,8.9,8.9,49
20180301|2018-01-23 05:30,23,8.88,8.88,8.88,8.88,1
20180301|2018-01-23 06:30,23,8.87,8.87,8.86,8.86,4
20180301|2018-01-23 07:30,23,8.82,8.82,8.82,8.82,25
20180301|2018-01-23 09:30,23,8.91,8.91,8.91,8.91,1
20180301|2018-01-23 10:00,23,9,9,9,9,4
20180301|2018-01-23 10:30,23,8.96,8.98,8.96,8.98,2
20180301|2018-01-24 01:00,24,8.95,9.01,8.95,9.01,2
20180301|2018-01-24 01:30,24,9.05,9.05,9.05,9.05,1
20180301|2018-01-24 02:00,24,9.16,9.19,9.16,9.19,15
20180301|2018-01-24 02:30,24,9.2,9.2,9.2,9.2,2
20180301|2018-01-24 04:00,24,9.28,9.33,9.28,9.33,2
20180301|2018-01-24 05:00,24,9.38,9.4,9.38,9.4,5
20180301|2018-01-24 07:00,24,9.35,9.35,9.34,9.34,14
20180301|2018-01-24 07:30,24,9.36,9.39,9.36,9.39,2
20180301|2018-01-24 10:30,24,9.44,9.44,9.41,9.41,75
20180301|2018-01-25 01:00,25,9.42,9.42,9.42,9.42,9
20180301|2018-01-25 03:30,25,9.37,9.37,9.33,9.33,5
20180301|2018-01-25 04:30,25,9.34,9.34,9.12,9.15,104
20180301|2018-01-25 06:00,25,9.28,9.28,9.28,9.28,35
20180301|2018-01-25 06:30,25,9.25,9.25,9.24,9.24,10
20180301|2018-01-25 08:00,25,9.2,9.2,9.18,9.18,4
20180301|2018-01-25 09:00,25,9.15,9.15,9.08,9.08,23
20180301|2018-01-25 10:30,25,9.2,9.22,9.2,9.22,8
20180301|2018-01-25 11:00,25,9.22,9.22,9.22,9.22,1
20180301|2018-01-26 01:30,26,9.21,9.3,9.21,9.3,117
20180301|2018-01-26 02:00,26,9.28,9.28,9.28,9.28,2
20180301|2018-01-26 02:30,26,9.23,9.23,9.2,9.2,15
20180301|2018-01-26 03:00,26,9.2,9.2,9.12,9.12,42
20180301|2018-01-26 03:30,26,9.06,9.06,9.05,9.05,25
20180301|2018-01-26 04:00,26,9.04,9.09,9.04,9.09,37
20180301|2018-01-26 06:30,26,9.05,9.05,9.05,9.05,10
20180301|2018-01-26 08:00,26,9.05,9.05,9,9,39
20180301|2018-01-26 08:30,26,8.99,8.99,8.99,8.99,10
20180301|2018-01-29 01:30,29,9.14,9.14,9.14,9.14,2
20180301|2018-01-29 04:00,29,9.08,9.08,8.91,8.91,79
20180301|2018-01-29 05:00,29,9.01,9.01,9.01,9.01,2
20180301|2018-01-29 09:00,29,9,9,8.99,8.99,4
20180301|2018-01-29 10:00,29,9,9,9,9,10
20180301|2018-01-29 10:30,29,8.95,8.96,8.95,8.96,11
20180301|2018-01-30 01:00,30,8.94,8.94,8.94,8.94,10
20180301|2018-01-30 01:30,30,8.95,8.95,8.95,8.95,6
20180301|2018-01-30 02:00,30,8.95,8.95,8.95,8.95,2
20180301|2018-01-30 02:30,30,8.9,8.9,8.9,8.9,2
20180301|2018-01-30 03:30,30,8.87,8.87,8.87,8.87,2
20180301|2018-01-30 05:30,30,8.9,8.9,8.9,8.9,50
20180301|2018-01-30 08:30,30,8.9,8.9,8.9,8.9,10
20180301|2018-01-30 09:00,30,8.87,8.87,8.84,8.84,34
20180301|2018-01-30 09:30,30,8.85,8.85,8.83,8.83,12
20180301|2018-01-30 10:30,30,8.79,8.79,8.79,8.79,2
20180301|2018-01-31 04:30,31,8.82,8.82,8.82,8.82,25
20180301|2018-01-31 05:00,31,8.81,8.81,8.79,8.79,3
20180301|2018-01-31 05:30,31,8.78,8.78,8.78,8.78,2
20180301|2018-01-31 06:30,31,8.82,8.82,8.82,8.82,35
20180301|2018-01-31 08:00,31,9.1,9.1,9.09,9.09,4
20180301|2018-01-31 08:30,31,9.1,9.1,9.07,9.07,6
20180301|2018-01-31 10:30,31,9.22,9.28,9.22,9.28,55
20180301|2018-02-01 04:00,1,9.34,9.34,9.34,9.34,2
20180301|2018-02-01 04:30,1,9.33,9.33,9.31,9.31,8
20180301|2018-02-01 05:00,1,9.3,9.3,9.22,9.22,20
20180301|2018-02-01 06:00,1,9.22,9.22,9.22,9.22,5
20180301|2018-02-01 08:00,1,9.1,9.14,9.1,9.14,12
20180301|2018-02-02 01:00,2,9.25,9.25,9.25,9.25,5
20180301|2018-02-02 03:30,2,9.09,9.09,9.09,9.09,2
20180301|2018-02-02 04:00,2,9.08,9.08,9.06,9.06,6
20180301|2018-02-02 04:30,2,9.01,9.01,8.98,8.98,14
20180301|2018-02-02 05:30,2,8.93,8.93,8.86,8.86,21
20180301|2018-02-02 07:30,2,8.86,8.87,8.86,8.87,33
20180301|2018-02-05 02:00,5,8.68,8.68,8.65,8.65,22
20180301|2018-02-05 03:30,5,8.68,8.68,8.68,8.68,25
20180301|2018-02-05 04:00,5,8.68,8.68,8.68,8.68,15
20180301|2018-02-05 06:00,5,8.69,8.69,8.68,8.68,4
20180301|2018-02-05 07:30,5,8.78,8.78,8.78,8.78,5
20180301|2018-02-05 08:00,5,8.77,8.77,8.77,8.77,2
20180301|2018-02-06 01:00,6,8.98,8.98,8.82,8.82,15
20180301|2018-02-06 03:30,6,8.89,8.89,8.89,8.89,23
20180301|2018-02-06 04:00,6,8.9,8.9,8.87,8.87,6
20180301|2018-02-06 04:30,6,8.84,8.84,8.84,8.84,23
20180301|2018-02-06 07:30,6,8.82,8.82,8.7,8.7,35
20180301|2018-02-06 09:00,6,8.78,8.78,8.73,8.73,6
20180301|2018-02-07 03:00,7,8.73,8.73,8.73,8.73,12
20180301|2018-02-07 03:30,7,8.7,8.7,8.7,8.7,22
20180301|2018-02-07 04:00,7,8.7,8.7,8.68,8.68,35
20180301|2018-02-07 06:30,7,8.98,8.98,8.98,8.98,2
20180301|2018-02-08 01:30,8,8.95,8.95,8.95,8.95,5
20180301|2018-02-08 02:30,8,8.87,8.87,8.86,8.86,15
20180301|2018-02-08 08:30,8,9.08,9.08,9.08,9.08,7
20180301|2018-02-09 01:30,9,9.06,9.06,9.06,9.06,5
20180301|2018-02-09 05:30,9,9.18,9.18,9.18,9.18,2
20180301|2018-02-09 07:00,9,9.23,9.23,9.23,9.23,1
20180301|2018-02-09 08:30,9,9.2,9.2,9.2,9.2,2
20180301|2018-02-09 09:00,9,9.19,9.19,9.19,9.19,2
20180301|2018-02-12 01:30,12,9.13,9.13,9.13,9.13,5
20180301|2018-02-12 02:30,12,9.15,9.15,9.15,9.15,1
20180301|2018-02-12 05:00,12,9.26,9.26,9.26,9.26,8
20180301|2018-02-12 05:30,12,9.36,9.36,9.36,9.36,67
20180301|2018-02-12 08:00,12,9.3,9.3,9.3,9.3,2
20180301|2018-02-12 08:30,12,9.31,9.31,9.31,9.31,4
20180301|2018-02-12 09:00,12,9.35,9.35,9.34,9.34,25
20180301|2018-02-13 02:00,13,9.48,9.48,9.48,9.48,5
20180301|2018-02-13 02:30,13,9.5,9.5,9.5,9.5,2
20180301|2018-02-13 03:00,13,9.5,9.5,9.5,9.5,1
20180301|2018-02-13 04:00,13,9.61,9.72,9.61,9.72,37
20180301|2018-02-13 07:00,13,9.69,9.69,9.68,9.68,10
20180301|2018-02-13 08:00,13,9.71,9.71,9.71,9.71,1
20180301|2018-02-13 09:00,13,9.66,9.66,9.66,9.66,1
20180301|2018-02-13 10:00,13,9.86,9.9,9.86,9.9,2
20180301|2018-02-13 10:30,13,9.89,9.89,9.89,9.89,1
20180301|2018-02-14 02:00,14,9.89,9.89,9.89,9.89,1
20180301|2018-02-14 02:30,14,9.87,9.92,9.87,9.92,4
20180301|2018-02-14 04:00,14,9.9,9.9,9.77,9.77,17
20180301|2018-02-14 05:00,14,9.7,9.7,9.7,9.7,22
20180301|2018-02-14 06:00,14,9.76,9.76,9.76,9.76,2
20180301|2018-02-14 09:00,14,9.89,9.89,9.85,9.85,15
20180301|2018-02-14 09:30,14,9.73,9.73,9.59,9.59,34
20180301|2018-02-14 10:30,14,9.59,9.59,9.59,9.59,30
20180301|2018-02-15 01:30,15,9.66,9.66,9.66,9.66,2
20180301|2018-02-15 03:00,15,9.6,9.6,9.58,9.59,29
20180301|2018-02-15 04:00,15,9.58,9.58,9.58,9.58,10
20180301|2018-02-15 04:30,15,9.57,9.57,9.56,9.56,7
20180301|2018-02-15 06:00,15,9.58,9.58,9.58,9.58,2
20180301|2018-02-15 06:30,15,9.6,9.6,9.6,9.6,5
20180301|2018-02-15 08:30,15,9.58,9.58,9.53,9.53,15
20180301|2018-02-15 09:00,15,9.5,9.5,9.5,9.5,3
20180301|2018-02-16 02:00,16,9.62,9.62,9.62,9.62,5
20180301|2018-02-16 02:30,16,9.62,9.62,9.62,9.62,3
20180301|2018-02-16 03:00,16,9.61,9.61,9.6,9.6,4
20180301|2018-02-16 04:00,16,9.52,9.54,9.52,9.54,4
20180301|2018-02-16 05:30,16,9.54,9.54,9.54,9.54,2
20180301|2018-02-16 06:00,16,9.52,9.52,9.51,9.51,4
20180301|2018-02-16 07:00,16,9.5,9.5,9.47,9.47,3
20180301|2018-02-16 07:30,16,9.45,9.45,9.4,9.4,18
20180301|2018-02-16 08:00,16,9.41,9.41,9.41,9.41,2
20180301|2018-02-16 10:30,16,9.59,9.59,9.5,9.5,2
20180301|2018-02-19 02:00,19,9.64,9.64,9.58,9.58,14
20180301|2018-02-19 04:00,19,9.61,9.61,9.55,9.55,22
20180301|2018-02-19 04:30,19,9.58,9.58,9.58,9.58,15
20180301|2018-02-19 07:30,19,9.82,9.82,9.82,9.82,5
20180301|2018-02-19 08:30,19,9.8,9.8,9.8,9.8,2
20180301|2018-02-19 09:30,19,9.76,9.76,9.75,9.75,5
20180301|2018-02-20 01:30,20,9.85,9.85,9.85,9.85,5
20180301|2018-02-20 02:00,20,9.84,9.84,9.82,9.82,7
20180301|2018-02-20 02:30,20,9.81,9.81,9.79,9.79,10
20180301|2018-02-20 03:00,20,9.75,9.75,9.75,9.75,3
20180301|2018-02-20 04:00,20,9.7,9.7,9.63,9.63,16
20180301|2018-02-20 06:00,20,9.75,9.75,9.75,9.75,4
20180301|2018-02-20 07:30,20,9.7,9.7,9.7,9.7,2
20180301|2018-02-20 08:00,20,9.65,9.65,9.64,9.64,5
20180301|2018-02-20 09:00,20,9.7,9.7,9.7,9.7,50
20180301|2018-02-20 10:30,20,9.71,9.71,9.7,9.7,52
20180301|2018-02-21 02:00,21,9.59,9.59,9.54,9.54,8
20180301|2018-02-21 02:30,21,9.58,9.58,9.58,9.58,2
20180301|2018-02-21 05:00,21,9.59,9.59,9.59,9.59,2
20180301|2018-02-21 05:30,21,9.55,9.55,9.5,9.5,8
20180301|2018-02-21 07:30,21,9.53,9.53,9.53,9.53,2
20180301|2018-02-21 08:00,21,9.54,9.54,9.54,9.54,2
20180301|2018-02-21 08:30,21,9.54,9.55,9.54,9.55,30
20180301|2018-02-21 09:00,21,9.51,9.51,9.51,9.51,3
20180301|2018-02-21 09:30,21,9.52,9.52,9.52,9.52,10
20180301|2018-02-21 10:00,21,9.49,9.49,9.48,9.48,5
20180301|2018-02-21 10:30,21,9.52,9.55,9.52,9.55,55
20180301|2018-02-22 01:30,22,9.42,9.42,9.42,9.42,2
20180301|2018-02-22 02:00,22,9.4,9.4,9.4,9.4,3
20180301|2018-02-22 04:30,22,9.57,9.57,9.57,9.57,2
20180301|2018-02-22 05:30,22,9.68,9.68,9.68,9.68,2
20180301|2018-02-22 07:00,22,9.6,9.6,9.6,9.6,3
20180301|2018-02-22 08:00,22,9.61,9.61,9.6,9.6,4
20180301|2018-02-22 09:00,22,9.7,9.7,9.7,9.7,2
20180301|2018-02-22 09:30,22,9.65,9.65,9.65,9.65,53
20180301|2018-02-22 10:30,22,9.74,9.74,9.69,9.69,8
20180301|2018-02-22 11:00,22,9.69,9.69,9.69,9.69,7
20180301|2018-02-23 01:30,23,9.72,9.72,9.72,9.72,2
20180301|2018-02-23 03:00,23,9.8,9.8,9.77,9.77,127
20180301|2018-02-23 03:30,23,9.74,9.74,9.71,9.71,10
20180301|2018-02-23 04:00,23,9.7,9.7,9.65,9.65,8
20180301|2018-02-23 05:30,23,9.8,9.8,9.8,9.8,1
20180301|2018-02-23 07:30,23,9.86,9.86,9.86,9.86,2
20180301|2018-02-23 08:00,23,9.86,9.86,9.86,9.86,2
20180301|2018-02-23 10:30,23,9.78,9.78,9.78,9.78,25
20180301|2018-02-26 01:30,26,9.68,9.68,9.68,9.68,4
20180301|2018-02-26 02:00,26,9.63,9.63,9.6,9.6,52
20180301|2018-02-26 02:30,26,9.61,9.61,9.5,9.56,96
20180301|2018-02-26 04:30,26,9.56,9.56,9.56,9.56,30
20180301|2018-02-26 05:00,26,9.55,9.55,9.55,9.55,3
20180301|2018-02-26 07:30,26,9.59,9.59,9.59,9.59,2
20180301|2018-02-26 09:00,26,9.57,9.57,9.57,9.57,1
20180301|2018-02-26 10:30,26,9.61,9.61,9.61,9.61,50
20180301|2018-02-27 02:00,27,9.56,9.56,9.55,9.55,10
20180301|2018-02-27 04:00,27,9.55,9.55,9.55,9.55,3
20180301|2018-02-27 06:30,27,9.99,9.99,9.99,9.99,1
20180301|2018-02-27 07:00,27,9.96,9.96,9.96,9.96,4
20180301|2018-02-27 07:30,27,9.94,9.94,9.94,9.94,2
20180301|2018-02-27 10:30,27,10.12,10.14,10.12,10.14,46
20180301|2018-02-28 02:00,28,10.13,10.13,10.12,10.12,2
20180301|2018-02-28 02:30,28,10.11,10.11,10.05,10.05,15
20180301|2018-02-28 03:00,28,10,10.02,10,10.02,13
20180301|2018-02-28 03:30,28,9.99,9.99,9.96,9.96,9
20180301|2018-02-28 05:00,28,10.06,10.06,10.06,10.06,2
20180301|2018-02-28 06:00,28,10.15,10.15,10.15,10.15,30
20180301|2018-02-28 10:30,28,10.08,10.08,10.08,10.08,59
20180301|2018-03-01 02:00,1,10.08,10.08,10.01,10.01,51
20180301|2018-03-01 02:30,1,10,10,9.98,9.98,11
20180301|2018-03-01 03:00,1,9.95,9.95,9.95,9.95,5
20180301|2018-03-01 03:30,1,9.98,9.98,9.98,9.98,10
20180301|2018-03-01 04:00,1,9.97,9.97,9.94,9.94,5
20180301|2018-03-01 05:30,1,9.93,9.95,9.93,9.95,126
20180301|2018-03-01 07:30,1,10.02,10.03,10.02,10.03,45
20180301|2018-03-01 08:30,1,9.95,9.95,9.95,9.95,1
20180301|2018-03-01 09:30,1,10,10,10,10,23
20180301|2018-03-01 10:00,1,9.97,9.97,9.97,9.97,2
20180301|2018-03-02 01:00,2,9.95,9.95,9.95,9.95,5
20180301|2018-03-02 01:30,2,9.92,9.93,9.92,9.92,45
20180301|2018-03-02 02:30,2,9.91,9.91,9.91,9.91,1
20180301|2018-03-02 03:00,2,9.91,9.92,9.91,9.92,3
20180301|2018-03-02 07:00,2,10.08,10.08,10.08,10.08,36
20180301|2018-03-02 07:30,2,10.08,10.08,10.08,10.08,25
20180301|2018-03-02 08:30,2,10.1,10.1,10.03,10.03,47
20180301|2018-03-05 02:00,5,10.02,10.02,10.02,10.02,10
20180301|2018-03-05 02:30,5,9.99,9.99,9.96,9.96,7
20180301|2018-03-05 04:00,5,10.12,10.12,10.12,10.12,25
20180301|2018-03-05 04:30,5,10.1,10.1,10.1,10.1,26
20180301|2018-03-05 06:00,5,10.18,10.18,10.18,10.18,11
20180301|2018-03-05 10:30,5,10.34,10.36,10.32,10.36,17
20180301|2018-03-06 02:00,6,10.27,10.27,10.27,10.27,1
20180301|2018-03-06 02:30,6,10.31,10.31,10.28,10.28,12
20180301|2018-03-06 03:00,6,10.27,10.27,10.25,10.25,5
20180301|2018-03-06 03:30,6,10.26,10.26,10.25,10.25,32
20180301|2018-03-06 04:00,6,10.34,10.4,10.34,10.4,21
20180301|2018-03-06 04:30,6,10.39,10.46,10.39,10.46,115
20180301|2018-03-06 06:00,6,10.5,10.5,10.5,10.5,12
20180301|2018-03-06 09:00,6,10.45,10.45,10.45,10.45,12
20180301|2018-03-06 09:30,6,10.37,10.37,10.37,10.37,10
20180301|2018-03-06 10:30,6,10.43,10.47,10.43,10.46,16
20180301|2018-03-07 02:00,7,10.38,10.38,10.36,10.36,12
20180301|2018-03-07 02:30,7,10.42,10.42,10.41,10.41,34
20180301|2018-03-07 03:00,7,10.41,10.41,10.41,10.41,30
20180301|2018-03-07 04:00,7,10.36,10.36,10.36,10.36,7
20180301|2018-03-07 05:00,7,10.36,10.38,10.36,10.38,5
20180301|2018-03-07 06:00,7,10.39,10.39,10.38,10.38,2
20180301|2018-03-07 06:30,7,10.37,10.37,10.37,10.37,1
20180301|2018-03-07 07:30,7,10.37,10.37,10.35,10.35,8
20180301|2018-03-07 08:00,7,10.34,10.34,10.33,10.33,2
20180301|2018-03-07 10:30,7,10.62,10.63,10.6,10.61,17
20180301|2018-03-08 02:00,8,10.7,10.7,10.69,10.69,2
20180301|2018-03-08 02:30,8,10.69,10.69,10.68,10.68,31
20180301|2018-03-08 03:00,8,10.66,10.66,10.66,10.66,13
20180301|2018-03-08 04:00,8,10.73,10.73,10.73,10.73,18
20180301|2018-03-08 07:30,8,11,11,11,11,30
20180301|2018-03-08 09:00,8,10.96,10.96,10.96,10.96,33
20180301|2018-03-08 09:30,8,11.01,11.01,11.01,11.01,10
20180301|2018-03-08 10:00,8,11.03,11.03,11.03,11.03,1
20180301|2018-03-08 10:30,8,11.1,11.11,11.07,11.07,18
20180301|2018-03-09 02:00,9,11.16,11.16,11.12,11.12,9
20180301|2018-03-09 03:00,9,11.12,11.12,11.04,11.04,15
20180301|2018-03-09 04:00,9,10.85,10.85,10.85,10.85,5
20180301|2018-03-09 04:30,9,10.88,10.88,10.87,10.87,23
20180301|2018-03-09 05:00,9,10.86,10.87,10.86,10.87,2
20180301|2018-03-09 05:30,9,10.9,10.94,10.9,10.93,14
20180301|2018-03-09 06:00,9,11.01,11.01,11,11,4
20180301|2018-03-09 07:00,9,11,11,11,11,1
20180301|2018-03-09 07:30,9,11.01,11.01,11,11,14
20180301|2018-03-09 08:00,9,10.98,10.99,10.98,10.99,30
20180301|2018-03-09 10:00,9,11.13,11.13,11.13,11.13,1
20180301|2018-03-09 10:30,9,11.1,11.11,11.09,11.11,17
20180301|2018-03-12 02:30,12,11.33,11.33,11.33,11.33,1
20180301|2018-03-12 04:30,12,11.29,11.29,11.29,11.29,1
20180301|2018-03-12 05:00,12,11.29,11.29,11.25,11.25,9
20180301|2018-03-12 05:30,12,11.23,11.23,11.22,11.22,2
20180301|2018-03-12 08:00,12,11.3,11.3,11.28,11.28,35
20180301|2018-03-12 08:30,12,11.28,11.28,11.28,11.28,30
20180301|2018-03-12 09:00,12,11.2,11.2,11.15,11.15,4
20180301|2018-03-12 10:00,12,11.1,11.1,11.1,11.1,2
20180301|2018-03-12 11:30,12,11.18,11.18,11.06,11.07,28
20180301|2018-03-13 03:30,13,10.95,10.95,10.95,10.95,10
20180301|2018-03-13 05:00,13,11.07,11.07,11.07,11.07,25
20180301|2018-03-13 07:00,13,11.36,11.36,11.36,11.36,1
20180301|2018-03-13 07:30,13,11.46,11.46,11.4,11.4,35
20180301|2018-03-13 08:00,13,11.4,11.4,11.4,11.4,15
20180301|2018-03-13 08:30,13,11.35,11.35,11.33,11.33,4
20180301|2018-03-13 11:00,13,11.35,11.35,11.35,11.35,2
20180301|2018-03-13 11:30,13,11.37,11.41,11.36,11.37,18
20180301|2018-03-14 02:00,14,11.24,11.24,11.24,11.24,5
20180301|2018-03-14 03:00,14,11.28,11.28,11.28,11.28,10
20180301|2018-03-14 04:30,14,11.32,11.32,11.28,11.28,40
20180301|2018-03-14 06:00,14,11.21,11.24,11.21,11.24,55
20180301|2018-03-14 07:30,14,11.2,11.2,11.2,11.2,7
20180301|2018-03-14 08:00,14,11.2,11.2,11.2,11.2,3
20180301|2018-03-14 09:00,14,11.2,11.2,11.2,11.2,2
20180301|2018-03-14 09:30,14,11.19,11.19,11.19,11.19,5
20180301|2018-03-14 10:30,14,11.1,11.11,11.1,11.11,14
20180301|2018-03-14 11:30,14,11.1,11.21,11.1,11.18,14
20180301|2018-03-15 02:00,15,11.17,11.17,11.17,11.17,1
20180301|2018-03-15 03:30,15,11.12,11.13,11.12,11.13,23
20180301|2018-03-15 05:30,15,11.16,11.25,11.16,11.25,67
20180301|2018-03-15 07:30,15,11.17,11.2,11.16,11.2,91
20180301|2018-03-15 08:30,15,11.16,11.16,11.16,11.16,14
20180301|2018-03-15 09:00,15,11.2,11.24,11.2,11.24,60
20180301|2018-03-15 09:30,15,11.22,11.22,11.22,11.22,105
20180301|2018-03-15 11:30,15,11.16,11.18,11.16,11.17,18
20180301|2018-03-16 03:00,16,11.14,11.14,11.14,11.14,4
20180301|2018-03-16 04:00,16,11.06,11.06,11.05,11.05,15
20180301|2018-03-16 05:00,16,11.01,11.01,11.01,11.01,32
20180301|2018-03-16 05:30,16,11.02,11.03,11.02,11.03,124
20180301|2018-03-16 06:00,16,11.05,11.05,11.05,11.05,50
20180301|2018-03-16 08:30,16,11.06,11.06,11.06,11.06,18
20180301|2018-03-16 09:00,16,11.07,11.16,11.07,11.15,9
20180301|2018-03-16 09:30,16,11.2,11.2,11.18,11.18,32
20180301|2018-03-16 10:00,16,11.21,11.21,11.21,11.21,15
20180301|2018-03-16 11:30,16,11.16,11.16,11.15,11.16,18
20180301|2018-03-19 03:30,19,10.99,10.99,10.99,10.99,50
20180301|2018-03-19 04:00,19,10.9,10.9,10.9,10.9,2
20180301|2018-03-19 05:00,19,10.96,10.99,10.96,10.98,25
20180301|2018-03-19 05:30,19,11.02,11.02,11.01,11.01,19
20180301|2018-03-19 06:30,19,10.97,10.97,10.96,10.96,13
20180301|2018-03-19 07:00,19,11.02,11.02,11.02,11.02,8
20180301|2018-03-19 08:00,19,11.06,11.06,11.06,11.06,50
20180301|2018-03-19 08:30,19,11.04,11.04,11.03,11.03,35
20180301|2018-03-19 09:00,19,11.04,11.04,11.04,11.04,7
20180301|2018-03-19 09:30,19,11.03,11.03,11.03,11.03,8
20180301|2018-03-19 11:30,19,11.09,11.09,11.05,11.05,18
20180401|2018-04-16 07:30,16,14.11,14.11,14.11,14.11,8
20180401|2018-04-20 06:30,20,12.77,12.77,12.77,12.77,3
20180401|2018-04-23 01:30,23,12.95,12.95,12.95,12.95,3
20180401|2018-04-23 02:00,23,12.85,12.85,12.85,12.85,2
20180401|2018-04-23 04:00,23,12.79,12.79,12.79,12.79,2
20180401|2018-04-24 06:00,24,12.96,12.96,12.96,12.96,3
20180401|2018-04-25 03:30,25,13,13,13,13,20
20180501|2018-03-21 10:00,21,12.44,12.44,12.44,12.44,10
20180501|2018-03-23 10:00,23,12.52,12.52,12.52,12.52,15
20180501|2018-03-28 08:00,28,12.92,12.92,12.92,12.92,5
20180501|2018-05-03 05:30,3,12.88,12.88,12.88,12.88,4
20180501|2018-05-09 08:30,9,14.03,14.03,14.03,14.03,2
20180501|2018-05-11 01:00,11,14.7,14.7,14.7,14.7,3
20180501|2018-05-15 08:30,15,14.64,14.64,14.64,14.64,4
20180501|2018-05-16 09:00,16,14.93,14.93,14.93,14.93,5
20180501|2018-05-17 08:30,17,15.05,15.05,15.05,15.05,10
20180501|2018-05-21 03:00,21,15.35,15.35,15.35,15.35,12
20180601|2017-10-19 06:30,19,7.8,7.8,7.8,7.8,1
20180601|2017-10-19 07:30,19,7.76,7.76,7.76,7.76,4
20180601|2017-10-19 09:30,19,7.7,7.7,7.7,7.7,5
20180601|2017-10-19 10:30,19,7.66,7.66,7.66,7.66,10
20180601|2017-10-26 03:30,26,7.49,7.49,7.49,7.49,20
20180601|2017-10-31 03:30,31,7.16,7.16,7.16,7.16,10
20180601|2017-10-31 04:30,31,7.15,7.15,7.15,7.15,20
20180601|2017-11-01 07:00,1,7.57,7.57,7.57,7.57,10
20180601|2017-11-01 07:30,1,7.56,7.56,7.56,7.56,10
20180601|2017-11-02 04:00,2,7.54,7.54,7.54,7.54,5
20180601|2017-11-02 06:00,2,7.6,7.6,7.6,7.6,10
20180601|2017-11-07 02:30,7,8.01,8.01,8.01,8.01,5
20180601|2017-11-08 05:30,8,7.73,7.73,7.73,7.73,20
20180601|2017-11-08 06:00,8,7.71,7.71,7.71,7.71,10
20180601|2017-11-15 04:30,15,7.58,7.58,7.58,7.58,15
20180601|2017-11-17 04:00,17,7.58,7.58,7.58,7.58,15
20180601|2017-11-17 05:30,17,7.61,7.61,7.61,7.61,15
20180601|2017-11-20 06:00,20,7.39,7.39,7.38,7.38,30
20180601|2017-11-22 04:30,22,7.5,7.5,7.5,7.5,20
20180601|2017-12-05 04:00,5,7.52,7.52,7.52,7.52,30
20180601|2017-12-06 04:00,6,7.46,7.46,7.46,7.46,35
20180601|2017-12-08 05:00,8,7.31,7.31,7.31,7.31,30
20180601|2017-12-11 04:00,11,7.16,7.16,7.16,7.16,40
20180601|2017-12-12 03:30,12,7.45,7.45,7.45,7.45,30
20180601|2017-12-14 03:30,14,7.06,7.06,7.06,7.06,50
20180601|2017-12-28 02:30,28,8.22,8.22,8.22,8.22,20
20180601|2017-12-28 04:00,28,8.22,8.22,8.22,8.22,25
20180601|2018-01-03 03:30,3,7.9,7.9,7.9,7.9,30
20180601|2018-01-03 07:00,3,7.93,7.93,7.93,7.93,20
20180601|2018-01-04 01:30,4,7.8,7.8,7.8,7.8,25
20180601|2018-01-04 06:00,4,7.86,7.86,7.86,7.86,25
20180601|2018-01-04 07:00,4,7.84,7.84,7.84,7.84,1
20180601|2018-01-04 07:30,4,7.84,7.84,7.84,7.84,24
20180601|2018-01-05 03:00,5,7.77,7.77,7.77,7.77,15
20180601|2018-01-05 04:00,5,7.76,7.76,7.76,7.76,25
20180601|2018-01-10 03:30,10,7.85,7.85,7.85,7.85,10
20180601|2018-01-11 06:00,11,7.89,7.89,7.89,7.89,15
20180601|2018-01-11 07:30,11,7.84,7.84,7.84,7.84,10
20180601|2018-01-12 05:30,12,7.82,7.82,7.82,7.82,10
20180601|2018-01-12 06:30,12,7.78,7.78,7.78,7.78,10
20180601|2018-01-15 03:30,15,7.78,7.78,7.78,7.78,15
20180601|2018-01-15 06:30,15,7.76,7.76,7.76,7.76,10
20180601|2018-01-16 03:30,16,7.81,7.81,7.81,7.81,10
20180601|2018-01-16 05:00,16,7.77,7.77,7.77,7.77,5
20180601|2018-01-16 05:30,16,7.77,7.77,7.77,7.77,5
20180601|2018-01-22 07:00,22,8.69,8.69,8.69,8.69,20
20180601|2018-01-22 07:30,22,8.65,8.65,8.65,8.65,20
20180601|2018-01-23 04:00,23,8.9,8.9,8.9,8.9,20
20180601|2018-01-23 06:30,23,8.86,8.86,8.86,8.86,5
20180601|2018-01-24 03:00,24,9.17,9.17,9.17,9.17,5
20180601|2018-01-25 02:30,25,9.37,9.37,9.37,9.37,15
20180601|2018-01-25 03:30,25,9.35,9.35,9.35,9.35,10
20180601|2018-01-25 05:30,25,9.25,9.25,9.25,9.25,15
20180601|2018-01-26 01:30,26,9.22,9.22,9.22,9.22,10
20180601|2018-01-26 03:00,26,9.13,9.13,9.13,9.13,10
20180601|2018-01-26 04:00,26,9.07,9.07,9.07,9.07,10
20180601|2018-01-26 06:30,26,9.08,9.08,9.08,9.08,10
20180601|2018-01-29 01:30,29,9.11,9.11,9.11,9.11,20
20180601|2018-01-29 03:30,29,9.2,9.2,9.13,9.13,20
20180601|2018-01-29 04:00,29,9.07,9.07,8.99,8.99,21
20180601|2018-01-30 01:30,30,8.96,8.96,8.96,8.96,10
20180601|2018-01-30 02:00,30,8.96,8.96,8.96,8.96,15
20180601|2018-01-30 03:30,30,8.9,8.9,8.9,8.9,5
20180601|2018-01-30 04:00,30,8.91,8.91,8.91,8.91,5
20180601|2018-01-30 05:00,30,8.93,8.93,8.93,8.93,10
20180601|2018-01-30 06:30,30,8.91,8.91,8.91,8.91,10
20180601|2018-01-31 01:30,31,8.88,8.88,8.88,8.88,10
20180601|2018-01-31 02:00,31,8.85,8.85,8.85,8.85,5
20180601|2018-01-31 02:30,31,8.85,8.85,8.83,8.83,20
20180601|2018-01-31 05:00,31,8.82,8.82,8.82,8.82,10
20180601|2018-01-31 07:30,31,9.17,9.17,9.17,9.17,1
20180601|2018-02-02 06:00,2,8.87,8.87,8.87,8.87,15
20180601|2018-02-02 07:30,2,8.88,8.88,8.88,8.88,3
20180601|2018-02-05 01:30,5,8.75,8.75,8.75,8.75,10
20180601|2018-02-05 02:30,5,8.64,8.64,8.64,8.64,5
20180601|2018-02-05 07:30,5,8.76,8.76,8.76,8.76,10
20180601|2018-02-06 04:00,6,8.87,8.87,8.87,8.87,10
20180601|2018-02-06 06:00,6,8.86,8.86,8.86,8.86,5
20180601|2018-02-06 07:30,6,8.83,8.83,8.83,8.83,10
20180601|2018-02-07 02:00,7,8.79,8.79,8.79,8.79,5
20180601|2018-02-07 02:30,7,8.71,8.71,8.71,8.71,5
20180601|2018-02-08 02:30,8,8.9,8.9,8.9,8.9,5
20180601|2018-02-08 04:00,8,8.94,8.94,8.91,8.91,10
20180601|2018-02-08 07:00,8,8.96,8.96,8.96,8.96,3
20180601|2018-02-13 04:30,13,9.64,9.64,9.64,9.64,10
20180601|2018-02-15 01:30,15,9.66,9.66,9.66,9.66,5
20180601|2018-02-15 04:00,15,9.64,9.64,9.64,9.64,5
20180601|2018-02-16 06:00,16,9.54,9.54,9.53,9.53,10
20180601|2018-02-20 03:00,20,9.82,9.82,9.82,9.82,5
20180601|2018-02-20 03:30,20,9.77,9.77,9.77,9.77,5
20180601|2018-02-20 04:00,20,9.74,9.74,9.72,9.72,10
20180601|2018-02-21 02:00,21,9.6,9.6,9.6,9.6,5
20180601|2018-02-21 02:30,21,9.6,9.6,9.6,9.6,10
20180601|2018-02-21 05:00,21,9.62,9.62,9.6,9.6,25
20180601|2018-02-21 05:30,21,9.54,9.54,9.54,9.54,10
20180601|2018-02-22 01:00,22,9.51,9.51,9.51,9.51,10
20180601|2018-02-22 07:30,22,9.63,9.63,9.63,9.63,20
20180601|2018-02-23 03:30,23,9.74,9.74,9.74,9.74,5
20180601|2018-02-23 04:00,23,9.73,9.73,9.69,9.69,20
20180601|2018-02-26 01:00,26,9.67,9.67,9.67,9.67,10
20180601|2018-02-26 02:30,26,9.62,9.62,9.62,9.62,5
20180601|2018-02-26 04:30,26,9.58,9.58,9.58,9.58,10
20180601|2018-02-26 07:30,26,9.59,9.59,9.59,9.59,10
20180601|2018-02-27 01:00,27,9.62,9.62,9.62,9.62,5
20180601|2018-02-27 02:00,27,9.58,9.58,9.58,9.58,10
20180601|2018-03-01 07:00,1,9.99,9.99,9.99,9.99,10
20180601|2018-03-13 03:00,13,10.97,10.97,10.97,10.97,5
20180601|2018-03-14 05:30,14,11.22,11.22,11.22,11.22,10
20180601|2018-03-15 03:00,15,11.13,11.13,11.13,11.13,5
20180601|2018-03-15 03:30,15,11.15,11.15,11.15,11.15,5
20180601|2018-03-15 08:30,15,11.21,11.21,11.21,11.21,5
20180601|2018-03-16 03:00,16,11.13,11.13,11.13,11.13,5
20180601|2018-03-16 04:00,16,11.09,11.09,11.09,11.09,5
20180601|2018-03-16 05:00,16,11.08,11.08,11.02,11.02,15
20180601|2018-03-20 03:00,20,11.07,11.07,11.07,11.07,5
20180601|2018-03-26 02:30,26,12.73,12.73,12.73,12.73,10
20180601|2018-03-26 03:30,26,12.78,12.78,12.78,12.78,10
20180601|2018-03-26 06:00,26,12.98,12.98,12.98,12.98,5
20180601|2018-03-27 01:30,27,12.98,12.98,12.98,12.98,20
20180601|2018-03-28 01:30,28,13.7,13.7,13.69,13.69,20
20180601|2018-03-28 05:30,28,13.58,13.58,13.58,13.58,10
20180601|2018-03-29 04:30,29,13.02,13.02,13.02,13.02,10
20180601|2018-04-03 01:30,3,13.13,13.13,13.13,13.13,5
20180601|2018-04-03 03:00,3,13.1,13.1,13.1,13.1,10
20180601|2018-04-03 04:00,3,12.91,12.91,12.91,12.91,5
20180601|2018-04-04 02:00,4,13.51,13.51,13.51,13.51,10
20180601|2018-04-04 04:00,4,13.33,13.33,13.33,13.33,10
20180601|2018-04-04 07:00,4,12.88,12.88,12.88,12.88,5
20180601|2018-04-05 01:30,5,12.82,12.82,12.82,12.82,10
20180601|2018-04-11 04:30,11,13.38,13.38,13.38,13.38,10
20180601|2018-04-12 02:00,12,13.27,13.27,13.27,13.27,5
20180601|2018-04-12 04:00,12,13.18,13.18,13.18,13.18,5
20180601|2018-04-13 03:30,13,13.89,13.89,13.89,13.89,5
20180601|2018-04-17 01:00,17,13.96,13.96,13.96,13.96,5
20180601|2018-04-17 07:30,17,13.81,13.81,13.81,13.81,10
20180601|2018-04-18 01:30,18,13.86,13.86,13.86,13.86,5
20180601|2018-04-18 04:00,18,13.7,13.7,13.7,13.7,5
20180601|2018-04-20 07:00,20,12.86,12.86,12.86,12.86,5
20180601|2018-04-23 04:00,23,12.78,12.81,12.78,12.81,35
20180601|2018-04-23 05:30,23,12.81,12.81,12.81,12.81,10
20180601|2018-04-24 02:00,24,12.89,12.89,12.89,12.89,10
20180601|2018-04-24 02:30,24,12.87,12.87,12.87,12.87,10
20180601|2018-04-24 03:30,24,12.78,12.78,12.78,12.78,10
20180601|2018-04-24 06:30,24,12.98,12.98,12.98,12.98,1
20180601|2018-04-25 03:30,25,13.11,13.11,13.11,13.11,15
20180601|2018-04-26 04:00,26,13.44,13.44,13.44,13.44,25
20180601|2018-04-27 03:00,27,13.42,13.42,13.42,13.42,15
20180601|2018-04-27 04:00,27,13.39,13.39,13.34,13.34,35
20180601|2018-04-30 04:30,30,13.55,13.55,13.55,13.55,20
20180601|2018-05-02 05:30,2,13.16,13.16,13.16,13.16,10
20180601|2018-05-03 01:30,3,12.96,12.96,12.96,12.96,5
20180601|2018-05-03 04:00,3,12.83,12.83,12.83,12.83,10
20180601|2018-05-03 06:00,3,12.9,12.9,12.9,12.9,10
20180601|2018-05-04 02:00,4,12.94,12.94,12.94,12.94,10
20180601|2018-05-04 03:30,4,12.83,12.83,12.83,12.83,10
20180601|2018-05-07 06:30,7,13.43,13.43,13.43,13.43,5
20180601|2018-05-08 02:00,8,13.59,13.59,13.59,13.59,5
20180601|2018-05-08 05:00,8,13.47,13.47,13.47,13.47,5
20180601|2018-05-09 01:30,9,13.76,13.76,13.76,13.76,10
20180601|2018-05-09 07:30,9,14.03,14.03,14.03,14.03,1
20180601|2018-05-09 09:00,9,14.02,14.02,14.02,14.02,1
20180601|2018-05-14 03:00,14,14.31,14.31,14.31,14.31,5
20180601|2018-05-14 06:00,14,14.37,14.37,14.37,14.37,5
20180601|2018-05-14 07:00,14,14.44,14.44,14.44,14.44,1
20180601|2018-05-15 04:30,15,14.88,14.88,14.88,14.88,5
20180601|2018-05-15 06:30,15,14.83,14.83,14.83,14.83,10
20180601|2018-05-16 01:30,16,14.43,14.43,14.43,14.43,5
20180601|2018-05-16 03:30,16,14.14,14.14,14.14,14.14,5
20180601|2018-05-17 02:00,17,15.17,15.17,15.17,15.17,5
20180601|2018-05-17 03:00,17,15.11,15.11,15.11,15.11,5
20180601|2018-05-17 06:30,17,15.23,15.23,15.23,15.23,5
20180601|2018-05-18 01:30,18,15.22,15.22,15.13,15.13,10
20180601|2018-05-18 05:30,18,15.08,15.08,15.08,15.08,5
20180601|2018-05-21 02:00,21,15.11,15.11,15.11,15.11,10
20180601|2018-05-21 07:00,21,15.49,15.49,15.49,15.49,5
20180601|2018-05-22 02:00,22,15.64,15.64,15.64,15.64,10
20180601|2018-05-22 04:00,22,15.88,15.88,15.88,15.88,5
20180601|2018-05-23 01:00,23,15.73,15.73,15.69,15.69,10
20180601|2018-05-23 02:00,23,15.65,15.65,15.65,15.65,5
20180601|2018-05-23 03:30,23,15.95,15.95,15.95,15.95,5
20180601|2018-05-24 04:30,24,16.21,16.21,16.21,16.21,10
20180601|2018-05-24 05:00,24,16.11,16.11,16.11,16.11,5
20180601|2018-05-25 01:30,25,16.15,16.15,16.05,16.05,10
20180601|2018-05-29 02:00,29,16.49,16.49,16.49,16.49,10
20180601|2018-05-29 02:30,29,16.4,16.4,16.4,16.4,5
20180601|2018-05-29 04:00,29,16.28,16.28,16.28,16.28,10
20180601|2018-05-30 02:00,30,16.09,16.09,16.09,16.09,7
20180601|2018-05-30 03:00,30,15.93,15.93,15.93,15.93,10
20180601|2018-05-31 01:30,31,15.65,15.65,15.65,15.65,5
20180601|2018-06-01 06:30,1,14.94,14.94,14.94,14.94,10
20180601|2018-06-04 03:30,4,15.39,15.39,15.39,15.39,5
20180601|2018-06-05 04:30,5,16.46,16.46,16.46,16.46,6
20180601|2018-06-06 02:00,6,16.05,16.05,16.05,16.05,6
20180601|2018-06-07 03:00,7,16.17,16.17,16.17,16.17,5
20180601|2018-06-07 07:00,7,16.05,16.05,16.05,16.05,10
20180601|2018-06-11 02:30,11,15.64,15.64,15.64,15.64,5
20180601|2018-06-11 06:30,11,15.45,15.45,15.45,15.45,5
20180601|2018-06-12 01:30,12,15.54,15.54,15.54,15.54,10
20180601|2018-06-12 04:00,12,15.13,15.13,15.13,15.13,10
20180601|2018-06-13 01:00,13,15.2,15.2,15.2,15.2,10
20180601|2018-06-14 04:00,14,15.35,15.35,15.35,15.35,10
20180601|2018-06-15 02:00,15,14.99,14.99,14.99,14.99,10
20180601|2018-06-15 02:30,15,14.99,14.99,14.99,14.99,2
20180601|2018-06-15 05:00,15,14.74,14.74,14.74,14.74,1
20180601|2018-06-18 01:00,18,14.39,14.39,14.39,14.39,15
20180601|2018-06-18 01:30,18,14.38,14.38,14.38,14.38,1
20180601|2018-06-20 01:00,20,14.34,14.34,14.34,14.34,20
20180601|2018-06-20 01:30,20,14.31,14.31,14.31,14.31,10
20180601|2018-06-20 02:00,20,14.24,14.24,14.24,14.24,2
20180601|2018-06-20 02:30,20,14.32,14.32,14.32,14.32,10
20180601|2018-06-20 04:00,20,14.37,14.37,14.37,14.37,10
20180601|2018-06-20 06:00,20,14.35,14.35,14.35,14.35,10
20180601|2018-06-20 07:30,20,14.32,14.32,14.32,14.32,10
20180601|2018-06-20 08:00,20,14.2,14.22,14.2,14.22,3
20180701|2018-06-15 01:30,15,15,15,15,15,10
20180801|2018-08-13 05:00,13,17.95,17.95,17.95,17.95,10
20180801|2018-08-16 04:30,16,18.03,18.03,18.03,18.03,10
20180801|2018-08-17 04:00,17,18.13,18.13,18.13,18.13,10
20180801|2018-08-17 06:00,17,18.12,18.12,18.09,18.09,40
20180901|2017-10-26 04:30,26,7.52,7.52,7.52,7.52,35
20180901|2017-10-26 05:00,26,7.47,7.47,7.47,7.47,30
20180901|2017-10-27 03:30,27,7.34,7.34,7.34,7.34,20
20180901|2017-10-30 06:00,30,7.22,7.22,7.22,7.22,30
20180901|2017-11-01 07:00,1,7.58,7.58,7.58,7.58,10
20180901|2017-11-02 03:30,2,7.55,7.55,7.55,7.55,5
20180901|2017-11-02 06:00,2,7.61,7.61,7.61,7.61,5
20180901|2017-11-07 02:30,7,8.01,8.01,8.01,8.01,5
20180901|2017-11-09 07:00,9,7.87,7.87,7.87,7.87,15
20180901|2017-11-17 04:00,17,7.59,7.59,7.59,7.59,15
20180901|2017-11-17 05:30,17,7.61,7.61,7.61,7.61,15
20180901|2017-11-20 06:00,20,7.4,7.4,7.39,7.39,30
20180901|2017-11-29 07:30,29,7.71,7.71,7.71,7.71,30
20180901|2017-12-05 06:30,5,7.55,7.55,7.55,7.55,25
20180901|2017-12-06 03:30,6,7.46,7.46,7.46,7.46,25
20180901|2017-12-07 04:30,7,7.31,7.31,7.31,7.31,40
20180901|2017-12-08 05:00,8,7.3,7.3,7.3,7.3,30
20180901|2017-12-11 04:00,11,7.16,7.16,7.16,7.16,30
20180901|2018-01-11 07:00,11,7.9,7.9,7.9,7.9,15
20180901|2018-01-11 07:30,11,7.84,7.84,7.84,7.84,10
20180901|2018-01-12 06:00,12,7.83,7.83,7.83,7.83,15
20180901|2018-01-12 06:30,12,7.79,7.79,7.79,7.79,10
20180901|2018-01-15 03:30,15,7.79,7.79,7.79,7.79,15
20180901|2018-01-15 06:30,15,7.77,7.77,7.77,7.77,10
20180901|2018-01-16 03:30,16,7.82,7.82,7.82,7.82,10
20180901|2018-01-16 05:00,16,7.78,7.78,7.78,7.78,5
20180901|2018-01-22 07:00,22,8.7,8.7,8.7,8.7,20
20180901|2018-01-22 07:30,22,8.65,8.65,8.65,8.65,20
20180901|2018-01-23 04:00,23,8.9,8.9,8.9,8.9,20
20180901|2018-01-23 06:30,23,8.87,8.87,8.87,8.87,10
20180901|2018-01-24 03:30,24,9.17,9.17,9.17,9.17,5
20180901|2018-01-25 02:00,25,9.42,9.42,9.42,9.42,15
20180901|2018-01-25 03:30,25,9.36,9.36,9.36,9.36,10
20180901|2018-01-25 05:30,25,9.26,9.26,9.26,9.26,14
20180901|2018-01-26 01:30,26,9.23,9.23,9.23,9.23,10
20180901|2018-01-26 03:00,26,9.14,9.14,9.14,9.14,10
20180901|2018-01-26 04:30,26,9.11,9.11,9.11,9.11,10
20180901|2018-01-26 06:30,26,9.09,9.09,9.09,9.09,10
20180901|2018-01-29 01:30,29,9.12,9.12,9.12,9.12,20
20180901|2018-01-29 03:30,29,9.21,9.21,9.21,9.21,10
20180901|2018-01-29 04:00,29,9.13,9.13,9.06,9.06,50
20180901|2018-01-30 01:30,30,8.97,8.97,8.97,8.97,10
20180901|2018-01-30 02:00,30,8.97,8.97,8.97,8.97,15
20180901|2018-01-30 03:00,30,8.92,8.92,8.92,8.92,1
20180901|2018-01-30 03:30,30,8.92,8.92,8.92,8.92,9
20180901|2018-01-30 04:00,30,8.92,8.92,8.92,8.92,15
20180901|2018-01-30 05:00,30,8.94,8.94,8.94,8.94,10
20180901|2018-01-30 06:30,30,8.91,8.91,8.91,8.91,11
20180901|2018-01-31 01:30,31,8.89,8.89,8.89,8.89,10
20180901|2018-01-31 02:00,31,8.86,8.86,8.86,8.86,5
20180901|2018-01-31 02:30,31,8.86,8.86,8.84,8.84,20
20180901|2018-01-31 05:00,31,8.83,8.83,8.83,8.83,10
20180901|2018-02-02 06:00,2,8.88,8.88,8.88,8.88,15
20180901|2018-02-02 07:30,2,8.89,8.89,8.89,8.89,10
20180901|2018-02-05 01:30,5,8.76,8.76,8.76,8.76,10
20180901|2018-02-05 02:30,5,8.65,8.65,8.65,8.65,5
20180901|2018-02-05 07:30,5,8.77,8.77,8.77,8.77,10
20180901|2018-02-06 04:00,6,8.88,8.88,8.88,8.88,10
20180901|2018-02-06 06:00,6,8.87,8.87,8.87,8.87,5
20180901|2018-02-06 07:30,6,8.84,8.84,8.84,8.84,10
20180901|2018-02-07 02:00,7,8.81,8.81,8.81,8.81,5
20180901|2018-02-07 03:00,7,8.73,8.73,8.73,8.73,10
20180901|2018-02-07 04:30,7,8.75,8.75,8.75,8.75,5
20180901|2018-02-08 02:00,8,8.92,8.92,8.92,8.92,5
20180901|2018-02-08 04:00,8,8.95,8.95,8.92,8.92,10
20180901|2018-02-08 06:00,8,8.93,8.93,8.93,8.93,5
20180901|2018-02-09 06:00,9,9.27,9.27,9.27,9.27,1
20180901|2018-02-12 04:00,12,9.18,9.18,9.18,9.18,1
20180901|2018-02-14 09:30,14,9.64,9.64,9.64,9.64,1
20180901|2018-02-15 01:30,15,9.67,9.67,9.67,9.67,5
20180901|2018-02-15 03:00,15,9.61,9.61,9.61,9.61,1
20180901|2018-02-15 04:00,15,9.65,9.65,9.65,9.65,5
20180901|2018-02-16 05:30,16,9.56,9.56,9.56,9.56,10
20180901|2018-02-16 10:30,16,9.61,9.61,9.61,9.61,1
20180901|2018-02-20 03:00,20,9.83,9.83,9.83,9.83,5
20180901|2018-02-20 03:30,20,9.79,9.79,9.79,9.79,5
20180901|2018-02-20 04:00,20,9.75,9.75,9.65,9.65,11
20180901|2018-02-21 02:00,21,9.61,9.61,9.61,9.61,5
20180901|2018-02-21 02:30,21,9.6,9.6,9.6,9.6,10
20180901|2018-02-21 05:00,21,9.63,9.63,9.61,9.61,25
20180901|2018-02-21 05:30,21,9.57,9.57,9.55,9.55,15
20180901|2018-02-22 01:00,22,9.53,9.53,9.53,9.53,10
20180901|2018-02-22 05:30,22,9.67,9.67,9.67,9.67,1
20180901|2018-02-22 07:00,22,9.62,9.62,9.62,9.62,20
20180901|2018-02-22 07:30,22,9.63,9.63,9.63,9.63,10
20180901|2018-02-23 02:00,23,9.74,9.74,9.74,9.74,4
20180901|2018-02-23 03:30,23,9.74,9.74,9.74,9.74,1
20180901|2018-02-23 04:00,23,9.72,9.72,9.67,9.67,18
20180901|2018-02-26 01:00,26,9.68,9.68,9.68,9.68,10
20180901|2018-02-26 02:00,26,9.63,9.63,9.63,9.63,5
20180901|2018-02-26 04:30,26,9.6,9.6,9.58,9.58,20
20180901|2018-02-26 05:00,26,9.57,9.57,9.57,9.57,10
20180901|2018-02-27 01:00,27,9.63,9.63,9.63,9.63,5
20180901|2018-02-27 02:00,27,9.59,9.59,9.59,9.59,10
20180901|2018-02-27 04:00,27,9.58,9.58,9.58,9.58,1
20180901|2018-03-01 07:00,1,10,10,10,10,10
20180901|2018-03-05 04:00,5,10.04,10.04,10.04,10.04,1
20180901|2018-03-08 04:00,8,10.75,10.75,10.75,10.75,1
20180901|2018-03-14 05:30,14,11.23,11.23,11.23,11.23,10
20180901|2018-03-16 03:00,16,11.14,11.14,11.14,11.14,5
20180901|2018-03-16 04:00,16,11.1,11.1,11.1,11.1,5
20180901|2018-03-16 04:30,16,11.08,11.08,11.08,11.08,10
20180901|2018-03-16 05:00,16,11.02,11.02,11.02,11.02,5
20180901|2018-03-19 04:00,19,10.95,10.95,10.95,10.95,10
20180901|2018-03-19 04:30,19,10.97,10.97,10.97,10.97,20
20180901|2018-03-19 07:30,19,11.04,11.04,11.04,11.04,5
20180901|2018-03-19 08:00,19,11.07,11.07,11.07,11.07,5
20180901|2018-03-20 03:00,20,11.08,11.08,11.08,11.08,5
20180901|2018-03-20 04:00,20,11.05,11.05,11.05,11.05,2
20180901|2018-03-20 04:30,20,11.09,11.09,11.09,11.09,8
20180901|2018-03-26 06:00,26,12.98,12.98,12.98,12.98,15
20180901|2018-03-26 06:30,26,12.96,12.96,12.96,12.96,15
20180901|2018-03-29 01:30,29,13.19,13.19,13.19,13.19,20
20180901|2018-03-29 02:00,29,13.18,13.18,13.18,13.18,15
20180901|2018-03-29 04:00,29,13.22,13.22,13.22,13.22,10
20180901|2018-03-29 07:00,29,13.16,13.16,13.16,13.16,10
20180901|2018-04-03 01:30,3,13.14,13.14,13.14,13.14,5
20180901|2018-04-03 02:00,3,13.03,13.03,13.03,13.03,10
20180901|2018-04-03 04:00,3,12.94,12.94,12.92,12.92,15
20180901|2018-04-04 02:00,4,13.52,13.52,13.52,13.52,10
20180901|2018-04-04 04:30,4,13.33,13.33,13.33,13.33,10
20180901|2018-04-04 05:00,4,13.33,13.33,13.33,13.33,1
20180901|2018-04-04 06:30,4,12.92,13.01,12.92,13.01,14
20180901|2018-04-04 07:30,4,12.99,13,12.99,13,13
20180901|2018-04-04 08:00,4,13,13,13,13,5
20180901|2018-04-04 08:30,4,12.85,12.85,12.85,12.85,1
20180901|2018-04-05 01:30,5,12.83,12.83,12.83,12.83,10
20180901|2018-04-05 02:00,5,12.83,12.83,12.83,12.83,10
20180901|2018-04-11 04:30,11,13.39,13.39,13.39,13.39,10
20180901|2018-04-11 07:30,11,13.42,13.42,13.42,13.42,10
20180901|2018-04-12 02:00,12,13.29,13.29,13.29,13.29,5
20180901|2018-04-12 04:00,12,13.19,13.19,13.19,13.19,5
20180901|2018-04-20 03:30,20,13.29,13.29,13.29,13.29,10
20180901|2018-04-20 05:00,20,13.07,13.07,13.07,13.07,10
20180901|2018-04-24 03:30,24,12.82,12.82,12.74,12.74,20
20180901|2018-04-24 04:00,24,12.82,12.82,12.82,12.82,10
20180901|2018-04-24 04:30,24,12.79,12.79,12.79,12.79,1
20180901|2018-04-25 03:30,25,13.1,13.1,13.1,13.1,15
20180901|2018-04-26 04:00,26,13.45,13.45,13.45,13.45,25
20180901|2018-04-27 02:00,27,13.56,13.56,13.48,13.5,17
20180901|2018-04-27 03:00,27,13.43,13.43,13.43,13.43,10
20180901|2018-04-27 04:00,27,13.35,13.35,13.35,13.35,15
20180901|2018-05-02 05:00,2,13.17,13.17,13.17,13.17,10
20180901|2018-05-02 06:00,2,13.05,13.05,13.05,13.05,15
20180901|2018-05-03 01:30,3,12.97,12.97,12.97,12.97,10
20180901|2018-05-03 03:30,3,12.87,12.87,12.87,12.87,5
20180901|2018-05-03 05:00,3,12.89,12.89,12.89,12.89,10
20180901|2018-05-04 02:00,4,12.95,12.95,12.95,12.95,10
20180901|2018-05-04 03:30,4,12.83,12.83,12.83,12.83,10
20180901|2018-05-04 08:00,4,13,13,13,13,1
20180901|2018-05-07 02:30,7,13.34,13.34,13.34,13.34,10
20180901|2018-05-07 05:30,7,13.37,13.37,13.37,13.37,10
20180901|2018-05-08 02:00,8,13.6,13.6,13.6,13.6,10
20180901|2018-05-08 02:30,8,13.46,13.46,13.46,13.46,5
20180901|2018-05-08 04:30,8,13.54,13.54,13.54,13.54,9
20180901|2018-05-08 05:00,8,13.54,13.54,13.54,13.54,1
20180901|2018-05-09 01:30,9,13.77,13.77,13.77,13.77,10
20180901|2018-05-14 03:00,14,14.31,14.31,14.31,14.31,5
20180901|2018-05-14 04:00,14,14.27,14.27,14.27,14.27,10
20180901|2018-05-14 07:30,14,14.48,14.48,14.48,14.48,10
20180901|2018-05-15 03:00,15,14.81,14.81,14.81,14.81,10
20180901|2018-05-15 04:00,15,14.93,14.93,14.93,14.93,10
20180901|2018-05-15 07:00,15,14.83,14.83,14.83,14.83,10
20180901|2018-05-16 02:00,16,14.4,14.4,14.4,14.4,5
20180901|2018-05-16 03:00,16,14.39,14.39,14.39,14.39,10
20180901|2018-05-16 03:30,16,14.19,14.19,14.19,14.19,10
20180901|2018-05-17 03:30,17,15.11,15.11,15.11,15.11,5
20180901|2018-05-17 04:00,17,15.25,15.25,15.25,15.25,10
20180901|2018-05-18 01:30,18,15.19,15.19,15.14,15.14,10
20180901|2018-05-18 03:30,18,15.18,15.18,15.18,15.18,10
20180901|2018-05-18 04:30,18,15.1,15.1,15.1,15.1,5
20180901|2018-05-18 05:30,18,15.09,15.09,15.09,15.09,5
20180901|2018-05-21 07:00,21,15.51,15.51,15.49,15.49,30
20180901|2018-05-22 04:00,22,15.92,15.92,15.83,15.83,35
20180901|2018-05-23 01:00,23,15.74,15.74,15.69,15.69,20
20180901|2018-05-23 02:00,23,15.65,15.65,15.65,15.65,5
20180901|2018-05-23 04:00,23,15.86,15.86,15.86,15.86,10
20180901|2018-05-24 04:30,24,16.21,16.21,16.21,16.21,15
20180901|2018-05-24 05:30,24,16.11,16.11,16.11,16.11,10
20180901|2018-05-24 06:00,24,16.08,16.08,16.08,16.08,10
20180901|2018-05-25 03:00,25,16.14,16.14,16.14,16.14,10
20180901|2018-05-25 03:30,25,16.1,16.1,16.1,16.1,10
20180901|2018-05-29 04:00,29,16.19,16.19,16.19,16.19,15
20180901|2018-05-29 04:30,29,16.22,16.22,16.22,16.22,20
20180901|2018-05-30 01:30,30,16.12,16.12,16.12,16.12,15
20180901|2018-05-30 03:30,30,15.95,15.95,15.95,15.95,10
20180901|2018-05-30 04:00,30,16.09,16.09,16.09,16.09,10
20180901|2018-05-30 06:30,30,16,16,16,16,10
20180901|2018-05-31 01:30,31,15.68,15.68,15.68,15.68,5
20180901|2018-05-31 05:30,31,15.28,15.28,15.28,15.28,10
20180901|2018-05-31 07:00,31,15.34,15.34,15.34,15.34,15
20180901|2018-06-01 03:00,1,15,15,15,15,10
20180901|2018-06-04 03:30,4,15.32,15.32,15.32,15.32,10
20180901|2018-06-05 04:30,5,16.47,16.47,16.47,16.47,10
20180901|2018-06-05 06:30,5,16.17,16.17,16.17,16.17,10
20180901|2018-06-06 01:30,6,15.96,15.96,15.96,15.96,10
20180901|2018-06-06 03:30,6,15.78,15.78,15.78,15.78,5
20180901|2018-06-06 07:00,6,15.87,15.87,15.87,15.87,3
20180901|2018-06-06 08:30,6,15.66,15.66,15.66,15.66,1
20180901|2018-06-07 02:00,7,16.12,16.12,16.12,16.12,10
20180901|2018-06-07 06:00,7,16.06,16.06,16.06,16.06,10
20180901|2018-06-07 07:00,7,16.06,16.06,16.06,16.06,20
20180901|2018-06-07 07:30,7,16.05,16.05,16.05,16.05,15
20180901|2018-06-08 01:30,8,16.03,16.03,16.03,16.03,15
20180901|2018-06-08 04:00,8,15.89,15.89,15.89,15.89,20
20180901|2018-06-08 06:30,8,15.79,15.79,15.79,15.79,2
20180901|2018-06-11 02:00,11,15.75,15.75,15.69,15.69,11
20180901|2018-06-11 04:00,11,15.74,15.74,15.74,15.74,10
20180901|2018-06-11 05:30,11,15.53,15.53,15.53,15.53,1
20180901|2018-06-11 07:00,11,15.51,15.51,15.51,15.51,10
20180901|2018-06-12 02:30,12,15.36,15.36,15.3,15.3,4
20180901|2018-06-12 04:30,12,15.2,15.2,15.2,15.2,1
20180901|2018-06-12 08:00,12,15.24,15.24,15.24,15.24,1
20180901|2018-06-13 01:30,13,15.09,15.09,15.09,15.09,10
20180901|2018-06-13 04:30,13,15.21,15.21,15.21,15.21,10
20180901|2018-06-14 05:30,14,15.35,15.35,15.35,15.35,20
20180901|2018-06-14 06:30,14,15.38,15.38,15.38,15.38,15
20180901|2018-06-15 01:00,15,14.96,14.96,14.96,14.96,15
20180901|2018-06-15 03:00,15,14.94,14.94,14.94,14.94,1
20180901|2018-06-15 05:00,15,14.72,14.72,14.72,14.72,1
20180901|2018-06-15 07:30,15,14.67,14.68,14.67,14.68,40
20180901|2018-06-18 01:30,18,14.38,14.38,14.38,14.38,1
20180901|2018-06-18 05:30,18,14.82,14.82,14.82,14.82,5
20180901|2018-06-19 01:00,19,14.57,14.57,14.57,14.57,10
20180901|2018-06-20 07:30,20,14.24,14.24,14.24,14.24,2
20180901|2018-06-20 08:00,20,14.2,14.2,14.2,14.2,1
20180901|2018-06-21 02:00,21,14.35,14.35,14.35,14.35,1
20180901|2018-06-21 07:30,21,14.79,14.79,14.75,14.75,2
20180901|2018-06-25 02:30,25,15.05,15.05,15.05,15.05,3
20180901|2018-06-25 08:00,25,15.11,15.11,15.11,15.11,50
20180901|2018-06-26 02:30,26,14.85,14.85,14.85,14.85,30
20180901|2018-06-26 03:00,26,14.85,14.85,14.85,14.85,23
20180901|2018-06-26 03:30,26,14.85,14.85,14.85,14.85,27
20180901|2018-06-26 05:00,26,14.83,14.83,14.82,14.82,41
20180901|2018-06-27 01:00,27,15.14,15.14,15.14,15.14,16
20180901|2018-06-27 01:30,27,15.14,15.14,15.14,15.14,24
20180901|2018-06-27 02:30,27,15.19,15.19,15.19,15.19,30
20180901|2018-06-27 04:30,27,15.09,15.09,15.09,15.09,10
20180901|2018-06-27 07:00,27,15.23,15.23,15.23,15.23,50
20180901|2018-06-28 01:00,28,15.25,15.25,15.25,15.25,50
20180901|2018-06-28 02:30,28,15.31,15.31,15.31,15.31,1
20180901|2018-06-28 03:00,28,15.3,15.3,15.3,15.3,50
20180901|2018-07-02 01:30,2,14.86,14.86,14.86,14.86,20
20180901|2018-07-02 02:30,2,14.88,14.88,14.88,14.88,20
20180901|2018-07-03 04:00,3,15.19,15.19,15.19,15.19,10
20180901|2018-07-03 05:30,3,15.24,15.24,15.24,15.24,5
20180901|2018-07-03 07:30,3,15.16,15.16,15.16,15.16,10
20180901|2018-07-04 03:00,4,15.12,15.12,15.12,15.12,5
20180901|2018-07-04 07:30,4,15.39,15.39,15.39,15.39,20
20180901|2018-07-05 02:00,5,15.46,15.46,15.46,15.46,10
20180901|2018-07-05 04:30,5,15.47,15.55,15.47,15.55,30
20180901|2018-07-05 05:30,5,15.6,15.6,15.6,15.6,5
20180901|2018-07-05 06:30,5,15.6,15.6,15.6,15.6,10
20180901|2018-07-06 01:00,6,15.58,15.58,15.58,15.58,20
20180901|2018-07-06 02:30,6,15.62,15.62,15.62,15.62,10
20180901|2018-07-06 04:30,6,15.61,15.61,15.55,15.55,25
20180901|2018-07-09 04:00,9,15.92,15.92,15.92,15.92,10
20180901|2018-07-09 05:30,9,15.99,15.99,15.99,15.99,10
20180901|2018-07-09 07:30,9,16.02,16.02,16.02,16.02,1
20180901|2018-07-09 08:30,9,15.99,15.99,15.96,15.98,79
20180901|2018-07-09 09:00,9,15.98,15.99,15.98,15.99,61
20180901|2018-07-10 04:00,10,16.18,16.18,16.18,16.18,15
20180901|2018-07-10 06:30,10,16.13,16.13,16.1,16.1,25
20180901|2018-07-10 07:30,10,16.16,16.16,16.16,16.16,10
20180901|2018-07-10 08:00,10,16.2,16.2,16.2,16.2,1
20180901|2018-07-11 01:00,11,16,16,16,16,10
20180901|2018-07-11 02:00,11,15.87,15.87,15.87,15.87,5
20180901|2018-07-11 03:30,11,15.82,15.82,15.82,15.82,5
20180901|2018-07-11 05:00,11,16.16,16.16,16.16,16.16,5
20180901|2018-07-12 04:00,12,16.29,16.29,16.29,16.29,20
20180901|2018-07-12 04:30,12,16.18,16.2,16.18,16.2,11
20180901|2018-07-12 05:00,12,16.15,16.15,16.15,16.15,5
20180901|2018-07-13 05:00,13,15.87,15.87,15.87,15.87,3
20180901|2018-07-16 01:00,16,16.14,16.14,16.14,16.14,10
20180901|2018-07-16 02:00,16,16.32,16.32,16.32,16.32,5
20180901|2018-07-16 04:00,16,16.29,16.29,16.29,16.29,15
20180901|2018-07-16 05:00,16,16.2,16.2,16.2,16.2,10
20180901|2018-07-16 06:30,16,16.24,16.24,16.24,16.24,10
20180901|2018-07-16 07:00,16,16.14,16.14,16.14,16.14,2
20180901|2018-07-17 01:00,17,15.86,15.86,15.86,15.86,10
20180901|2018-07-17 02:00,17,15.88,15.88,15.88,15.88,10
20180901|2018-07-17 05:30,17,15.99,15.99,15.99,15.99,1
20180901|2018-07-17 07:00,17,16,16,16,16,1
20180901|2018-07-17 08:00,17,15.98,15.98,15.98,15.98,1
20180901|2018-07-17 10:30,17,16.07,16.07,16.07,16.07,1
20180901|2018-07-18 01:30,18,16.05,16.05,16.05,16.05,3
20180901|2018-07-18 02:00,18,16.15,16.15,16.15,16.15,15
20180901|2018-07-18 03:30,18,16.25,16.25,16.25,16.25,10
20180901|2018-07-18 04:00,18,16.26,16.26,16.26,16.26,1
20180901|2018-07-18 09:00,18,16.43,16.43,16.43,16.43,1
20180901|2018-07-19 02:30,19,16.64,16.64,16.64,16.64,20
20180901|2018-07-19 04:00,19,16.53,16.53,16.53,16.53,15
20180901|2018-07-19 05:30,19,16.6,16.6,16.6,16.6,10
20180901|2018-07-19 07:30,19,16.94,16.94,16.94,16.94,1
20180901|2018-07-20 01:30,20,16.95,16.95,16.95,16.95,8
20180901|2018-07-20 02:30,20,16.92,16.92,16.92,16.92,10
20180901|2018-07-23 02:00,23,17.1,17.1,17.1,17.1,10
20180901|2018-07-23 02:30,23,17.06,17.06,17.06,17.06,10
20180901|2018-07-23 03:00,23,17.13,17.13,17.13,17.13,1
20180901|2018-07-23 04:30,23,17.35,17.35,17.35,17.35,10
20180901|2018-07-23 05:30,23,17.42,17.42,17.42,17.42,1
20180901|2018-07-23 06:30,23,17.41,17.41,17.41,17.41,10
20180901|2018-07-24 02:00,24,17.41,17.41,17.41,17.41,6
20180901|2018-07-24 03:30,24,17.52,17.52,17.52,17.52,14
20180901|2018-07-24 04:00,24,17.51,17.51,17.51,17.51,15
20180901|2018-07-24 07:00,24,17.48,17.48,17.48,17.48,15
20180901|2018-07-24 07:30,24,17.37,17.37,17.37,17.37,5
20180901|2018-07-25 01:00,25,17.09,17.09,17.09,17.09,10
20180901|2018-07-25 01:30,25,17.16,17.16,17.16,17.16,2
20180901|2018-07-25 02:00,25,17.16,17.16,17.16,17.16,3
20180901|2018-07-25 04:30,25,17.32,17.32,17.32,17.32,10
20180901|2018-07-25 07:30,25,17.32,17.32,17.32,17.32,5
20180901|2018-07-26 01:00,26,17.21,17.21,17.21,17.21,1
20180901|2018-07-26 01:30,26,17.24,17.25,17.24,17.24,19
20180901|2018-07-26 03:00,26,17.19,17.19,17.19,17.19,10
20180901|2018-07-26 03:30,26,17.1,17.1,17.1,17.1,10
20180901|2018-07-26 04:00,26,17.04,17.04,17.04,17.04,10
20180901|2018-07-26 04:30,26,17.02,17.02,17.02,17.02,1
20180901|2018-07-26 06:30,26,17.05,17.05,17.05,17.05,10
20180901|2018-07-26 08:00,26,17.01,17.01,17,17,50
20180901|2018-07-27 02:00,27,17.24,17.24,17.24,17.24,1
20180901|2018-07-27 02:30,27,17.24,17.24,17.14,17.14,24
20180901|2018-07-27 03:00,27,17.12,17.12,17.12,17.12,5
20180901|2018-07-27 03:30,27,17.09,17.09,17.09,17.09,10
20180901|2018-07-27 04:00,27,16.99,16.99,16.99,16.99,10
20180901|2018-07-27 04:30,27,17.04,17.04,17.04,17.04,30
20180901|2018-07-27 05:30,27,17.12,17.12,17.12,17.12,1
20180901|2018-07-27 06:00,27,17.07,17.07,17.07,17.07,10
20180901|2018-07-27 06:30,27,17.05,17.05,17.05,17.05,10
20180901|2018-07-27 07:30,27,17.07,17.07,17.07,17.07,1
20180901|2018-07-27 08:00,27,17.13,17.13,17.13,17.13,1
20180901|2018-07-30 01:00,30,17.14,17.14,17.14,17.14,8
20180901|2018-07-30 01:30,30,17.21,17.21,17.16,17.16,15
20180901|2018-07-30 02:00,30,17.13,17.13,17.13,17.13,10
20180901|2018-07-30 03:00,30,17.07,17.07,17.06,17.06,17
20180901|2018-07-30 04:00,30,16.95,16.95,16.95,16.95,5
20180901|2018-07-30 07:30,30,17.09,17.09,17.09,17.09,1
20180901|2018-07-31 01:30,31,17.02,17.02,16.89,16.89,25
20180901|2018-07-31 02:00,31,16.84,16.84,16.79,16.79,12
20180901|2018-07-31 02:30,31,16.79,16.79,16.79,16.79,3
20180901|2018-07-31 03:30,31,16.8,16.8,16.8,16.8,5
20180901|2018-08-01 01:30,1,17.44,17.44,17.44,17.44,5
20180901|2018-08-01 03:00,1,17.45,17.45,17.45,17.45,5
20180901|2018-08-01 03:30,1,17.43,17.43,17.43,17.43,5
20180901|2018-08-01 04:00,1,17.44,17.44,17.44,17.44,5
20180901|2018-08-01 05:00,1,17.51,17.51,17.51,17.51,5
20180901|2018-08-01 05:30,1,17.69,17.69,17.69,17.69,5
20180901|2018-08-01 07:30,1,17.69,17.69,17.69,17.69,5
20180901|2018-08-02 01:00,2,17.63,17.63,17.63,17.63,5
20180901|2018-08-02 02:30,2,17.67,17.67,17.65,17.65,10
20180901|2018-08-02 03:00,2,17.64,17.64,17.64,17.64,5
20180901|2018-08-02 03:30,2,17.62,17.62,17.59,17.59,10
20180901|2018-08-02 04:00,2,17.64,17.64,17.64,17.64,5
20180901|2018-08-03 02:00,3,17.66,17.71,17.66,17.71,15
20180901|2018-08-03 03:00,3,17.7,17.7,17.67,17.67,10
20180901|2018-08-03 03:30,3,17.63,17.63,17.63,17.63,5
20180901|2018-08-03 05:30,3,17.72,17.72,17.72,17.72,5
20180901|2018-08-03 10:00,3,17.64,17.64,17.64,17.64,2
20180901|2018-08-06 01:30,6,17.61,17.61,17.61,17.61,5
20180901|2018-08-06 02:30,6,17.69,17.69,17.69,17.69,5
20180901|2018-08-06 03:00,6,17.71,17.71,17.69,17.69,10
20180901|2018-08-06 04:00,6,17.65,17.65,17.65,17.65,5
20180901|2018-08-06 04:30,6,17.65,17.65,17.65,17.65,5
20180901|2018-08-06 05:00,6,17.67,17.67,17.67,17.67,5
20180901|2018-08-07 01:00,7,17.59,17.59,17.59,17.59,5
20180901|2018-08-07 01:30,7,17.58,17.58,17.53,17.53,10
20180901|2018-08-07 02:00,7,17.58,17.58,17.52,17.52,10
20180901|2018-08-07 04:00,7,17.53,17.53,17.53,17.53,5
20180901|2018-08-07 04:30,7,17.32,17.32,17.32,17.32,10
20180901|2018-08-07 07:00,7,17.43,17.43,17.43,17.43,1
20180901|2018-08-07 07:30,7,17.36,17.36,17.36,17.36,5
20180901|2018-08-08 01:30,8,17.53,17.53,17.53,17.53,5
20180901|2018-08-08 02:00,8,17.46,17.46,17.46,17.46,5
20180901|2018-08-08 03:00,8,17.47,17.47,17.47,17.47,6
20180901|2018-08-08 03:30,8,17.44,17.44,17.44,17.44,5
20180901|2018-08-08 04:30,8,17.56,17.56,17.56,17.56,5
20180901|2018-08-08 06:00,8,17.56,17.56,17.56,17.56,2
20180901|2018-08-08 06:30,8,17.59,17.59,17.55,17.55,8
20180901|2018-08-09 01:30,9,17.39,17.39,17.39,17.39,1
20180901|2018-08-09 02:00,9,17.41,17.41,17.41,17.41,5
20180901|2018-08-09 02:30,9,17.41,17.41,17.41,17.41,5
20180901|2018-08-09 03:30,9,17.39,17.42,17.39,17.42,6
20180901|2018-08-09 04:00,9,17.52,17.56,17.52,17.54,12
20180901|2018-08-09 05:00,9,17.52,17.52,17.52,17.52,5
20180901|2018-08-09 06:00,9,17.53,17.53,17.53,17.53,1
20180901|2018-08-09 06:30,9,17.53,17.53,17.53,17.53,4
20180901|2018-08-09 07:00,9,17.54,17.54,17.54,17.54,5
20180901|2018-08-09 08:30,9,17.57,17.57,17.57,17.57,5
20180901|2018-08-10 01:30,10,17.53,17.53,17.53,17.53,10
20180901|2018-08-10 02:00,10,17.52,17.52,17.49,17.49,16
20180901|2018-08-10 02:30,10,17.54,17.54,17.54,17.54,5
20180901|2018-08-10 03:00,10,17.57,17.68,17.57,17.67,20
20180901|2018-08-10 04:00,10,17.74,17.74,17.73,17.73,15
20180901|2018-08-10 05:30,10,17.75,17.75,17.75,17.75,7
20180901|2018-08-10 06:00,10,17.75,17.77,17.75,17.77,13
20180901|2018-08-10 07:00,10,17.77,17.77,17.77,17.77,1
20180901|2018-08-10 08:00,10,17.81,17.81,17.81,17.81,1
20180901|2018-08-10 10:30,10,17.84,17.84,17.84,17.84,3
20180901|2018-08-13 02:00,13,17.93,17.94,17.93,17.94,11
20180901|2018-08-13 02:30,13,17.9,17.9,17.9,17.9,5
20180901|2018-08-13 03:30,13,17.98,17.98,17.98,17.98,5
20180901|2018-08-13 04:00,13,17.96,17.96,17.96,17.96,5
20180901|2018-08-13 06:00,13,17.99,18.03,17.99,18.03,16
20180901|2018-08-13 06:30,13,18,18,18,18,5
20180901|2018-08-13 07:00,13,18.01,18.03,18.01,18.03,15
20180901|2018-08-13 07:30,13,18.06,18.06,18.06,18.06,5
20180901|2018-08-13 09:00,13,18.05,18.05,18.05,18.05,5
20180901|2018-08-14 01:30,14,18.08,18.08,18.08,18.08,5
20180901|2018-08-14 02:00,14,18.12,18.12,18.12,18.12,5
20180901|2018-08-14 03:00,14,18.11,18.11,18.11,18.11,5
20180901|2018-08-14 03:30,14,18.12,18.12,18.1,18.1,10
20180901|2018-08-14 04:00,14,17.99,17.99,17.99,17.99,10
20180901|2018-08-14 05:30,14,17.95,17.95,17.95,17.95,5
20180901|2018-08-16 02:00,16,18,18,18,18,1
20180901|2018-08-16 04:30,16,18.09,18.09,18.09,18.09,10
20180901|2018-08-16 05:00,16,18.09,18.11,18.09,18.11,20
20180901|2018-08-16 05:30,16,18.12,18.15,18.12,18.15,15
20180901|2018-08-17 03:00,17,18.19,18.19,18.19,18.19,5
20180901|2018-08-17 03:30,17,18.18,18.18,18.18,18.18,5
20180901|2018-08-17 05:00,17,18.14,18.16,18.14,18.16,30
20180901|2018-08-17 07:00,17,18.13,18.15,18.13,18.15,11
20180901|2018-08-17 09:00,17,18.18,18.18,18.18,18.18,4
20180901|2018-08-20 02:00,20,18.24,18.24,18.24,18.24,5
20180901|2018-08-20 03:30,20,18.22,18.22,18.22,18.22,10
20180901|2018-08-20 05:30,20,18.21,18.21,18.21,18.21,10
20180901|2018-08-20 07:00,20,18.25,18.25,18.25,18.25,10
20180901|2018-08-21 03:30,21,18.58,18.58,18.58,18.58,10
20180901|2018-08-21 04:00,21,18.64,18.66,18.64,18.66,20
20180901|2018-08-21 04:30,21,18.79,18.79,18.79,18.79,10
20180901|2018-08-21 06:30,21,19.19,19.19,19.19,19.19,5
20180901|2018-08-22 01:00,22,19.39,19.39,19.39,19.39,10
20180901|2018-08-22 01:30,22,19.68,19.68,19.68,19.68,10
20180901|2018-08-22 02:00,22,19.79,19.79,19.79,19.79,12
20180901|2018-08-23 03:00,23,19.78,19.8,19.78,19.8,20
20180901|2018-08-23 04:00,23,20.05,20.15,20.05,20.15,41
20180901|2018-08-24 08:30,24,20.6,20.6,20.6,20.6,20
20180901|2018-08-27 03:30,27,20.9,20.9,20.9,20.9,10
20180901|2018-08-28 04:30,28,21.37,21.37,21.37,21.37,20
20180901|2018-08-28 05:00,28,21.4,21.4,21.4,21.4,20
20180901|2018-08-29 04:00,29,20.96,21,20.96,21,20
20180901|2018-08-30 04:30,30,21.04,21.04,21.03,21.03,20
20180901|2018-08-30 05:30,30,21.4,21.5,21.4,21.5,20
20180901|2018-08-30 06:00,30,21.37,21.37,21.37,21.37,10
20180901|2018-08-30 07:00,30,21.45,21.45,21.45,21.45,10
20180901|2018-08-30 07:30,30,21.45,21.45,21.45,21.45,9
20180901|2018-08-30 08:30,30,21.32,21.32,21.32,21.32,10
20180901|2018-08-30 09:00,30,21.4,21.4,21.32,21.32,60
20180901|2018-08-31 04:00,31,21.15,21.2,21.15,21.2,20
20180901|2018-08-31 05:00,31,21.17,21.17,21.17,21.17,10
20180901|2018-08-31 09:00,31,21.12,21.12,21.12,21.12,6
20180901|2018-09-03 04:00,3,20.5,20.57,20.5,20.57,26
20180901|2018-09-03 04:30,3,20.6,20.6,20.6,20.6,15
20180901|2018-09-03 07:00,3,20.4,20.4,20.4,20.4,10
20180901|2018-09-03 07:30,3,20.5,20.5,20.5,20.5,10
20180901|2018-09-04 04:00,4,20.6,20.62,20.6,20.62,30
20180901|2018-09-05 04:30,5,20.06,20.06,20.06,20.06,1
20180901|2018-09-05 05:30,5,20.36,20.36,20.36,20.36,1
20180901|2018-09-06 03:30,6,21.1,21.1,21.1,21.1,5
20180901|2018-09-06 07:30,6,21.19,21.19,21.19,21.19,5
20180901|2018-09-07 03:30,7,22.44,22.44,22.44,22.44,7
20180901|2018-09-07 04:00,7,22.6,22.7,22.6,22.7,40
20180901|2018-09-10 02:00,10,25,25,25,25,5
20180901|2018-09-10 04:00,10,24.95,25,24.95,25,20
20180901|2018-09-12 04:30,12,23.48,23.6,23.48,23.6,23
20180901|2018-09-12 07:00,12,23.65,23.65,23.65,23.65,22
20180901|2018-09-13 02:30,13,22.34,22.36,22.34,22.36,3
20180901|2018-09-13 04:00,13,21.96,22.03,21.96,22.03,22
20180901|2018-09-13 04:30,13,22.05,22.05,22.05,22.05,15
20180901|2018-09-13 05:00,13,21.49,21.49,21.48,21.48,3
20180901|2018-09-13 07:00,13,21.29,21.29,21.29,21.29,1
20180901|2018-09-13 08:30,13,20.41,20.41,20.37,20.37,2
20180901|2018-09-14 01:00,14,18.55,18.55,18.2,18.3,6
20180901|2018-09-14 02:30,14,19.31,19.31,19.31,19.31,3
20180901|2018-09-14 04:00,14,19.6,20,19.6,20,40
20180901|2018-09-14 04:30,14,20.4,20.4,20.4,20.4,5
20180901|2018-09-17 09:30,17,20.82,20.82,20.82,20.82,5
20180901|2018-09-19 02:30,19,19.85,19.85,19.85,19.85,7
20180901|2018-09-24 03:00,24,22.79,22.79,22.79,22.79,4
20181001|2018-10-02 03:30,2,21.45,21.45,21.45,21.45,9
20181001|2018-10-04 06:30,4,21.5,21.5,21.5,21.5,2
20181001|2018-10-08 02:00,8,22.27,22.27,22.27,22.27,7
20181001|2018-10-09 06:00,9,21.56,21.56,21.56,21.56,9
20181001|2018-10-17 07:00,17,19.32,19.32,19.32,19.32,10
20181001|2018-10-22 03:30,22,19.09,19.09,19.09,19.09,10
20181001|2018-10-25 02:30,25,18.83,18.83,18.83,18.83,2
20181001|2018-10-25 03:30,25,18.62,18.62,18.62,18.62,8
20181001|2018-10-26 06:00,26,18.95,18.95,18.95,18.95,1
20181001|2018-10-26 08:00,26,18.9,18.9,18.9,18.9,3
20181101|2018-11-01 07:00,1,15.8,15.8,15.8,15.8,5
20181101|2018-11-01 09:00,1,15.8,15.8,15.8,15.8,5
20181101|2018-11-01 09:30,1,15.7,15.7,15.7,15.7,10
20181101|2018-11-02 02:00,2,15.87,15.87,15.82,15.82,55
20181101|2018-11-02 02:30,2,15.74,15.74,15.74,15.74,20
20181101|2018-11-06 10:00,6,17.56,17.56,17.56,17.56,5
20181101|2018-11-07 07:00,7,18.37,18.37,18.37,18.37,8
20181101|2018-11-12 01:30,12,20.12,20.12,20.12,20.12,10
20181101|2018-11-15 06:00,15,18.83,18.83,18.83,18.83,8
20181101|2018-11-20 08:00,20,19.54,19.54,19.54,19.54,11
20181101|2018-11-23 03:00,23,21.1,21.1,21.1,21.1,7
20181101|2018-11-26 03:00,26,19.79,19.79,19.79,19.79,11
20181201|2017-12-28 05:00,28,8.18,8.2,8.17,8.2,185
20181201|2017-12-28 05:30,28,8.22,8.24,8.21,8.24,125
20181201|2017-12-28 06:00,28,8.23,8.24,8.21,8.21,23
20181201|2017-12-28 06:30,28,8.22,8.22,8.21,8.22,40
20181201|2017-12-28 07:00,28,8.21,8.22,8.2,8.21,28
20181201|2017-12-28 07:30,28,8.21,8.25,8.21,8.23,298
20181201|2017-12-28 08:00,28,8.25,8.25,8.23,8.23,87
20181201|2017-12-28 08:30,28,8.23,8.25,8.23,8.25,116
20181201|2017-12-28 09:00,28,8.25,8.25,8.22,8.22,17
20181201|2017-12-28 09:30,28,8.23,8.25,8.23,8.24,22
20181201|2017-12-28 10:00,28,8.23,8.23,8.22,8.22,232
20181201|2017-12-28 10:30,28,8.22,8.22,8.2,8.21,157
20181201|2017-12-29 01:00,29,8.16,8.23,8.16,8.22,9
20181201|2017-12-29 01:30,29,8.22,8.24,8.21,8.24,74
20181201|2017-12-29 02:00,29,8.24,8.26,8.22,8.23,235
20181201|2017-12-29 02:30,29,8.24,8.28,8.24,8.24,328
20181201|2017-12-29 03:00,29,8.24,8.24,8.17,8.17,622
20181201|2017-12-29 03:30,29,8.2,8.2,8.18,8.18,19
20181201|2017-12-29 04:00,29,8.18,8.2,8.18,8.2,70
20181201|2017-12-29 04:30,29,8.2,8.2,8.18,8.19,314
20181201|2017-12-29 05:00,29,8.2,8.2,8.17,8.2,153
20181201|2017-12-29 05:30,29,8.2,8.21,8.14,8.2,1601
20181201|2017-12-29 06:00,29,8.2,8.21,8.16,8.19,464
20181201|2017-12-29 06:30,29,8.19,8.19,8.17,8.17,24
20181201|2017-12-29 07:00,29,8.17,8.18,8.08,8.1,450
20181201|2017-12-29 07:30,29,8.09,8.1,8.02,8.04,234
20181201|2017-12-29 08:00,29,8.05,8.08,8.04,8.04,100
20181201|2017-12-29 08:30,29,8.05,8.05,8.02,8.04,182
20181201|2017-12-29 09:00,29,8.04,8.09,8.03,8.09,191
20181201|2017-12-29 09:30,29,8.1,8.1,8.08,8.08,41
20181201|2017-12-29 10:00,29,8.07,8.13,8.07,8.13,49
20181201|2017-12-29 10:30,29,8.13,8.15,8.11,8.14,71
20181201|2018-01-02 01:00,2,8.05,8.05,7.99,7.99,283
20181201|2018-01-02 01:30,2,7.99,7.99,7.9,7.9,264
20181201|2018-01-02 02:00,2,7.9,7.96,7.88,7.96,377
20181201|2018-01-02 02:30,2,7.95,7.95,7.93,7.95,233
20181201|2018-01-02 03:00,2,7.95,7.99,7.95,7.98,328
20181201|2018-01-02 03:30,2,7.99,8.01,7.99,8,410
20181201|2018-01-02 04:00,2,8,8.02,7.99,8,297
20181201|2018-01-02 04:30,2,8,8.13,8,8.1,515
20181201|2018-01-02 05:00,2,8.1,8.11,8.08,8.09,233
20181201|2018-01-02 05:30,2,8.08,8.08,8.04,8.04,321
20181201|2018-01-02 06:00,2,8.05,8.05,7.98,7.98,470
20181201|2018-01-02 06:30,2,8,8,7.92,7.94,552
20181201|2018-01-02 07:00,2,7.94,7.98,7.93,7.94,481
20181201|2018-01-02 07:30,2,7.94,7.95,7.93,7.93,250
20181201|2018-01-02 08:00,2,7.93,7.94,7.91,7.91,349
20181201|2018-01-02 08:30,2,7.94,7.94,7.92,7.92,57
20181201|2018-01-02 09:00,2,7.91,7.91,7.75,7.79,1676
20181201|2018-01-02 09:30,2,7.78,7.81,7.73,7.77,707
20181201|2018-01-02 10:00,2,7.78,7.78,7.75,7.77,575
20181201|2018-01-02 10:30,2,7.77,7.83,7.77,7.79,329
20181201|2018-01-03 01:00,3,7.75,7.79,7.74,7.74,146
20181201|2018-01-03 01:30,3,7.73,7.77,7.73,7.77,399
20181201|2018-01-03 02:00,3,7.77,7.79,7.74,7.78,373
20181201|2018-01-03 02:30,3,7.78,7.81,7.78,7.81,811
20181201|2018-01-03 03:00,3,7.82,7.93,7.81,7.87,1016
20181201|2018-01-03 03:30,3,7.87,7.9,7.87,7.88,262
20181201|2018-01-03 04:00,3,7.88,7.88,7.84,7.86,289
20181201|2018-01-03 04:30,3,7.87,7.9,7.86,7.9,405
20181201|2018-01-03 05:00,3,7.9,7.96,7.88,7.96,636
20181201|2018-01-03 05:30,3,7.95,7.97,7.94,7.94,325
20181201|2018-01-03 06:00,3,7.94,7.95,7.93,7.94,103
20181201|2018-01-03 06:30,3,7.93,7.96,7.93,7.94,174
20181201|2018-01-03 07:00,3,7.95,7.96,7.91,7.91,406
20181201|2018-01-03 07:30,3,7.92,7.94,7.86,7.86,339
20181201|2018-01-03 08:00,3,7.86,7.88,7.86,7.88,266
20181201|2018-01-03 08:30,3,7.87,7.92,7.87,7.9,215
20181201|2018-01-03 09:00,3,7.9,7.9,7.87,7.9,147
20181201|2018-01-03 09:30,3,7.89,7.89,7.88,7.89,56
20181201|2018-01-03 10:00,3,7.88,7.9,7.85,7.88,331
20181201|2018-01-03 10:30,3,7.88,7.89,7.82,7.82,743
20181201|2018-01-04 01:00,4,7.89,7.89,7.78,7.83,67
20181201|2018-01-04 01:30,4,7.82,7.83,7.78,7.79,258
20181201|2018-01-04 02:00,4,7.81,7.86,7.79,7.84,335
20181201|2018-01-04 02:30,4,7.85,7.92,7.84,7.86,892
20181201|2018-01-04 03:00,4,7.88,7.92,7.88,7.89,383
20181201|2018-01-04 03:30,4,7.89,7.89,7.84,7.86,489
20181201|2018-01-04 04:00,4,7.86,7.87,7.81,7.86,671
20181201|2018-01-04 04:30,4,7.86,7.9,7.85,7.88,188
20181201|2018-01-04 05:00,4,7.87,7.88,7.86,7.86,200
20181201|2018-01-04 05:30,4,7.86,7.86,7.86,7.86,8
20181201|2018-01-04 06:00,4,7.86,7.87,7.84,7.84,82
20181201|2018-01-04 06:30,4,7.85,7.86,7.85,7.85,21
20181201|2018-01-04 07:00,4,7.85,7.85,7.83,7.83,35
20181201|2018-01-04 07:30,4,7.84,7.85,7.78,7.78,787
20181201|2018-01-04 08:00,4,7.78,7.79,7.76,7.78,461
20181201|2018-01-04 08:30,4,7.78,7.8,7.77,7.77,659
20181201|2018-01-04 09:00,4,7.77,7.77,7.74,7.77,1055
20181201|2018-01-04 09:30,4,7.77,7.8,7.77,7.79,312
20181201|2018-01-04 10:00,4,7.79,7.79,7.76,7.76,220
20181201|2018-01-04 10:30,4,7.76,7.79,7.75,7.76,512
20181201|2018-01-05 01:00,5,7.75,7.77,7.74,7.74,140
20181201|2018-01-05 01:30,5,7.75,7.8,7.74,7.8,346
20181201|2018-01-05 02:00,5,7.8,7.82,7.77,7.79,677
20181201|2018-01-05 02:30,5,7.79,7.83,7.75,7.76,553
20181201|2018-01-05 03:00,5,7.76,7.78,7.76,7.77,337
20181201|2018-01-05 03:30,5,7.77,7.77,7.75,7.77,201
20181201|2018-01-05 04:00,5,7.77,7.77,7.75,7.77,392
20181201|2018-01-05 04:30,5,7.77,7.77,7.76,7.77,329
20181201|2018-01-05 05:00,5,7.76,7.77,7.76,7.77,74
20181201|2018-01-05 05:30,5,7.77,7.78,7.77,7.78,87
20181201|2018-01-05 06:00,5,7.78,7.8,7.78,7.8,260
20181201|2018-01-05 06:30,5,7.8,7.84,7.8,7.81,396
20181201|2018-01-05 07:00,5,7.81,7.83,7.81,7.82,133
20181201|2018-01-05 07:30,5,7.81,7.82,7.78,7.79,203
20181201|2018-01-05 08:00,5,7.78,7.82,7.78,7.82,162
20181201|2018-01-05 08:30,5,7.83,7.83,7.8,7.81,165
20181201|2018-01-05 09:00,5,7.8,7.82,7.77,7.79,392
20181201|2018-01-05 09:30,5,7.79,7.79,7.78,7.79,115
20181201|2018-01-05 10:00,5,7.79,7.8,7.77,7.79,185
20181201|2018-01-05 10:30,5,7.79,7.8,7.78,7.78,171
20181201|2018-01-08 01:00,8,7.76,7.82,7.76,7.82,3
20181201|2018-01-08 01:30,8,7.82,7.82,7.79,7.82,117
20181201|2018-01-08 02:00,8,7.82,7.92,7.81,7.89,855
20181201|2018-01-08 02:30,8,7.9,7.9,7.88,7.88,236
20181201|2018-01-08 03:00,8,7.88,7.89,7.86,7.86,140
20181201|2018-01-08 03:30,8,7.87,7.88,7.85,7.88,532
20181201|2018-01-08 04:00,8,7.89,7.91,7.86,7.88,575
20181201|2018-01-08 04:30,8,7.89,7.9,7.88,7.88,211
20181201|2018-01-08 05:00,8,7.89,7.89,7.87,7.87,111
20181201|2018-01-08 05:30,8,7.87,7.88,7.87,7.87,58
20181201|2018-01-08 06:00,8,7.87,7.87,7.86,7.86,100
20181201|2018-01-08 06:30,8,7.86,7.9,7.86,7.88,123
20181201|2018-01-08 07:00,8,7.87,7.89,7.74,7.74,2022
20181201|2018-01-08 07:30,8,7.73,7.79,7.6,7.64,3729
20181201|2018-01-08 08:00,8,7.64,7.71,7.64,7.7,1297
20181201|2018-01-08 08:30,8,7.7,7.7,7.67,7.67,371
20181201|2018-01-08 09:00,8,7.65,7.7,7.65,7.65,329
20181201|2018-01-08 09:30,8,7.65,7.66,7.62,7.65,565
20181201|2018-01-08 10:00,8,7.65,7.66,7.64,7.65,458
20181201|2018-01-08 10:30,8,7.65,7.68,7.63,7.67,700
20181201|2018-01-09 01:00,9,7.66,7.74,7.66,7.72,213
20181201|2018-01-09 01:30,9,7.73,7.73,7.7,7.73,284
20181201|2018-01-09 02:00,9,7.73,7.75,7.7,7.73,352
20181201|2018-01-09 02:30,9,7.72,7.72,7.69,7.69,175
20181201|2018-01-09 03:00,9,7.69,7.74,7.69,7.74,140
20181201|2018-01-09 03:30,9,7.74,7.75,7.7,7.72,455
20181201|2018-01-09 04:00,9,7.72,7.78,7.72,7.77,997
20181201|2018-01-09 04:30,9,7.77,7.77,7.76,7.76,121
20181201|2018-01-09 05:00,9,7.76,7.77,7.74,7.74,45
20181201|2018-01-09 05:30,9,7.75,7.77,7.74,7.77,275
20181201|2018-01-09 06:00,9,7.77,7.81,7.77,7.8,380
20181201|2018-01-09 06:30,9,7.79,7.81,7.79,7.81,337
20181201|2018-01-09 07:00,9,7.81,7.84,7.81,7.82,561
20181201|2018-01-09 07:30,9,7.81,7.82,7.79,7.8,462
20181201|2018-01-09 08:00,9,7.81,7.83,7.8,7.83,253
20181201|2018-01-09 08:30,9,7.81,7.82,7.76,7.76,380
20181201|2018-01-09 09:00,9,7.75,7.77,7.75,7.76,265
20181201|2018-01-09 09:30,9,7.76,7.76,7.74,7.75,285
20181201|2018-01-09 10:00,9,7.75,7.77,7.74,7.77,56
20181201|2018-01-09 10:30,9,7.77,7.79,7.74,7.77,418
20181201|2018-01-10 01:00,10,7.77,7.77,7.75,7.76,67
20181201|2018-01-10 01:30,10,7.77,7.78,7.76,7.76,74
20181201|2018-01-10 02:00,10,7.78,7.82,7.78,7.8,609
20181201|2018-01-10 02:30,10,7.79,7.83,7.77,7.83,510
20181201|2018-01-10 03:00,10,7.83,7.86,7.83,7.86,705
20181201|2018-01-10 03:30,10,7.85,7.85,7.78,7.82,450
20181201|2018-01-10 04:00,10,7.81,7.81,7.79,7.8,272
20181201|2018-01-10 04:30,10,7.79,7.81,7.78,7.8,99
20181201|2018-01-10 05:00,10,7.8,7.83,7.8,7.81,476
20181201|2018-01-10 05:30,10,7.81,7.82,7.8,7.82,133
20181201|2018-01-10 06:00,10,7.82,7.84,7.81,7.83,297
20181201|2018-01-10 06:30,10,7.84,7.87,7.84,7.87,313
20181201|2018-01-10 07:00,10,7.87,7.87,7.85,7.87,167
20181201|2018-01-10 07:30,10,7.86,7.86,7.85,7.86,229
20181201|2018-01-10 08:00,10,7.87,7.9,7.84,7.85,929
20181201|2018-01-10 08:30,10,7.87,7.91,7.85,7.88,816
20181201|2018-01-10 09:00,10,7.89,7.89,7.86,7.87,122
20181201|2018-01-10 09:30,10,7.87,7.87,7.87,7.87,272
20181201|2018-01-10 10:00,10,7.87,7.9,7.84,7.84,645
20181201|2018-01-10 10:30,10,7.85,7.9,7.83,7.89,958
20181201|2018-01-11 01:00,11,7.89,7.89,7.79,7.79,160
20181201|2018-01-11 01:30,11,7.8,7.84,7.79,7.84,460
20181201|2018-01-11 02:00,11,7.85,7.9,7.85,7.87,566
20181201|2018-01-11 02:30,11,7.87,7.89,7.84,7.84,251
20181201|2018-01-11 03:00,11,7.84,7.86,7.81,7.86,687
20181201|2018-01-11 03:30,11,7.86,7.88,7.82,7.83,1955
20181201|2018-01-11 04:00,11,7.83,7.95,7.83,7.89,1509
20181201|2018-01-11 04:30,11,7.89,7.89,7.89,7.89,211
20181201|2018-01-11 05:00,11,7.89,7.89,7.88,7.89,79
20181201|2018-01-11 05:30,11,7.89,7.91,7.89,7.9,145
20181201|2018-01-11 06:00,11,7.9,7.91,7.89,7.9,93
20181201|2018-01-11 06:30,11,7.9,7.9,7.9,7.9,14
20181201|2018-01-11 07:00,11,7.9,7.9,7.85,7.88,468
20181201|2018-01-11 07:30,11,7.87,7.87,7.75,7.75,1562
20181201|2018-01-11 08:00,11,7.76,7.77,7.72,7.74,523
20181201|2018-01-11 08:30,11,7.74,7.75,7.66,7.73,1461
20181201|2018-01-11 09:00,11,7.73,7.77,7.71,7.77,693
20181201|2018-01-11 09:30,11,7.74,7.74,7.72,7.73,213
20181201|2018-01-11 10:00,11,7.74,7.75,7.73,7.75,81
20181201|2018-01-11 10:30,11,7.75,7.83,7.75,7.82,762
20181201|2018-01-12 01:00,12,7.8,7.85,7.8,7.85,365
20181201|2018-01-12 01:30,12,7.86,7.86,7.81,7.83,259
20181201|2018-01-12 02:00,12,7.83,7.85,7.8,7.84,399
20181201|2018-01-12 02:30,12,7.84,7.85,7.83,7.84,340
20181201|2018-01-12 03:00,12,7.83,7.85,7.83,7.83,271
20181201|2018-01-12 03:30,12,7.83,7.83,7.79,7.82,1242
20181201|2018-01-12 04:00,12,7.83,7.84,7.8,7.83,162
20181201|2018-01-12 04:30,12,7.84,7.85,7.83,7.84,305
20181201|2018-01-12 05:00,12,7.84,7.84,7.84,7.84,32
20181201|2018-01-12 05:30,12,7.84,7.84,7.82,7.82,180
20181201|2018-01-12 06:00,12,7.83,7.84,7.82,7.82,95
20181201|2018-01-12 06:30,12,7.81,7.81,7.76,7.79,540
20181201|2018-01-12 07:00,12,7.79,7.82,7.79,7.8,145
20181201|2018-01-12 07:30,12,7.8,7.8,7.77,7.8,322
20181201|2018-01-12 08:00,12,7.79,7.8,7.78,7.79,428
20181201|2018-01-12 08:30,12,7.78,7.79,7.77,7.79,142
20181201|2018-01-12 09:00,12,7.78,7.78,7.77,7.78,221
20181201|2018-01-12 09:30,12,7.79,7.83,7.78,7.83,124
20181201|2018-01-12 10:00,12,7.82,7.85,7.8,7.85,361
20181201|2018-01-12 10:30,12,7.85,7.87,7.84,7.87,302
20181201|2018-01-15 01:00,15,7.8,7.85,7.76,7.8,211
20181201|2018-01-15 01:30,15,7.8,7.81,7.76,7.81,276
20181201|2018-01-15 02:00,15,7.79,7.83,7.79,7.83,364
20181201|2018-01-15 02:30,15,7.82,7.84,7.8,7.8,605
20181201|2018-01-15 03:00,15,7.8,7.8,7.77,7.78,404
20181201|2018-01-15 03:30,15,7.78,7.8,7.77,7.79,614
20181201|2018-01-15 04:00,15,7.79,7.79,7.76,7.77,637
20181201|2018-01-15 04:30,15,7.77,7.78,7.77,7.77,226
20181201|2018-01-15 05:00,15,7.76,7.77,7.76,7.77,104
20181201|2018-01-15 05:30,15,7.77,7.78,7.75,7.76,186
20181201|2018-01-15 06:00,15,7.76,7.77,7.75,7.75,145
20181201|2018-01-15 06:30,15,7.75,7.77,7.75,7.76,158
20181201|2018-01-15 07:00,15,7.75,7.76,7.74,7.76,115
20181201|2018-01-15 07:30,15,7.77,7.78,7.75,7.78,357
20181201|2018-01-15 08:00,15,7.77,7.81,7.76,7.8,590
20181201|2018-01-15 08:30,15,7.8,7.83,7.8,7.82,567
20181201|2018-01-15 09:00,15,7.83,7.83,7.79,7.8,296
20181201|2018-01-15 09:30,15,7.79,7.79,7.75,7.75,324
20181201|2018-01-15 10:00,15,7.77,7.79,7.77,7.79,72
20181201|2018-01-15 10:30,15,7.79,7.8,7.77,7.79,618
20181201|2018-01-16 01:00,16,7.81,7.85,7.81,7.85,121
20181201|2018-01-16 01:30,16,7.85,7.85,7.81,7.84,279
20181201|2018-01-16 02:00,16,7.85,7.85,7.82,7.84,509
20181201|2018-01-16 02:30,16,7.85,7.85,7.83,7.83,160
20181201|2018-01-16 03:00,16,7.85,7.86,7.81,7.82,478
20181201|2018-01-16 03:30,16,7.82,7.84,7.81,7.81,287
20181201|2018-01-16 04:00,16,7.82,7.83,7.81,7.81,129
20181201|2018-01-16 04:30,16,7.81,7.81,7.77,7.79,369
20181201|2018-01-16 05:00,16,7.79,7.79,7.78,7.79,440
20181201|2018-01-16 05:30,16,7.78,7.79,7.78,7.79,96
20181201|2018-01-16 06:00,16,7.79,7.81,7.79,7.81,426
20181201|2018-01-16 06:30,16,7.81,7.84,7.81,7.84,370
20181201|2018-01-16 07:00,16,7.83,7.91,7.82,7.89,1669
20181201|2018-01-16 07:30,16,7.89,7.93,7.89,7.9,654
20181201|2018-01-16 08:00,16,7.9,7.93,7.88,7.9,1586
20181201|2018-01-16 08:30,16,7.91,7.93,7.9,7.9,398
20181201|2018-01-16 09:00,16,7.9,7.96,7.9,7.94,1102
20181201|2018-01-16 09:30,16,7.95,8.05,7.95,8.03,2443
20181201|2018-01-16 10:00,16,8.04,8.07,8.04,8.04,720
20181201|2018-01-16 10:30,16,8.04,8.06,7.97,8.06,524
20181201|2018-01-17 01:00,17,8.08,8.14,7.96,7.98,754
20181201|2018-01-17 01:30,17,7.99,8.03,7.98,8.02,274
20181201|2018-01-17 02:00,17,8.01,8.04,8.01,8.01,541
20181201|2018-01-17 02:30,17,8.01,8.04,8,8.01,361
20181201|2018-01-17 03:00,17,8.01,8.03,8,8,342
20181201|2018-01-17 03:30,17,8.02,8.02,8,8.01,328
20181201|2018-01-17 04:00,17,8.03,8.07,8.01,8.04,649
20181201|2018-01-17 04:30,17,8.04,8.17,8.04,8.15,1523
20181201|2018-01-17 05:00,17,8.14,8.2,8.11,8.2,1802
20181201|2018-01-17 05:30,17,8.18,8.22,8.15,8.15,665
20181201|2018-01-17 06:00,17,8.15,8.17,8.15,8.15,241
20181201|2018-01-17 06:30,17,8.17,8.2,8.16,8.2,378
20181201|2018-01-17 07:00,17,8.2,8.25,8.19,8.23,894
20181201|2018-01-17 07:30,17,8.23,8.25,8.19,8.19,309
20181201|2018-01-17 08:00,17,8.21,8.24,8.19,8.22,145
20181201|2018-01-17 08:30,17,8.21,8.22,8.15,8.17,428
20181201|2018-01-17 09:00,17,8.17,8.19,8.16,8.18,452
20181201|2018-01-17 09:30,17,8.19,8.22,8.17,8.2,222
20181201|2018-01-17 10:00,17,8.2,8.2,8.14,8.15,499
20181201|2018-01-17 10:30,17,8.15,8.2,8.14,8.18,1029
20181201|2018-01-18 01:00,18,8.15,8.2,8.12,8.13,110
20181201|2018-01-18 01:30,18,8.12,8.17,8.11,8.17,262
20181201|2018-01-18 02:00,18,8.17,8.35,8.14,8.25,1220
20181201|2018-01-18 02:30,18,8.26,8.35,8.26,8.31,1013
20181201|2018-01-18 03:00,18,8.31,8.34,8.27,8.27,812
20181201|2018-01-18 03:30,18,8.27,8.28,8.24,8.27,1343
20181201|2018-01-18 04:00,18,8.26,8.31,8.26,8.27,1333
20181201|2018-01-18 04:30,18,8.26,8.28,8.25,8.28,144
20181201|2018-01-18 05:00,18,8.27,8.27,8.23,8.26,182
20181201|2018-01-18 05:30,18,8.26,8.26,8.25,8.26,216
20181201|2018-01-18 06:00,18,8.26,8.26,8.25,8.26,64
20181201|2018-01-18 06:30,18,8.25,8.25,8.23,8.24,205
20181201|2018-01-18 07:00,18,8.25,8.27,8.24,8.27,522
20181201|2018-01-18 07:30,18,8.27,8.29,8.26,8.29,453
20181201|2018-01-18 08:00,18,8.29,8.29,8.27,8.28,167
20181201|2018-01-18 08:30,18,8.28,8.5,8.28,8.48,2375
20181201|2018-01-18 09:00,18,8.48,8.49,8.42,8.43,831
20181201|2018-01-18 09:30,18,8.45,8.55,8.44,8.49,981
20181201|2018-01-18 10:00,18,8.49,8.51,8.44,8.48,361
20181201|2018-01-18 10:30,18,8.48,8.53,8.48,8.49,994
20181201|2018-01-19 01:00,19,8.49,8.66,8.49,8.61,918
20181201|2018-01-19 01:30,19,8.64,8.64,8.6,8.61,683
20181201|2018-01-19 02:00,19,8.62,8.7,8.62,8.68,1156
20181201|2018-01-19 02:30,19,8.67,8.68,8.63,8.67,773
20181201|2018-01-19 03:00,19,8.64,8.66,8.61,8.61,429
20181201|2018-01-19 03:30,19,8.62,8.64,8.61,8.62,742
20181201|2018-01-19 04:00,19,8.63,8.67,8.62,8.63,526
20181201|2018-01-19 04:30,19,8.64,8.69,8.64,8.69,756
20181201|2018-01-19 05:00,19,8.69,8.75,8.66,8.66,1138
20181201|2018-01-19 05:30,19,8.66,8.71,8.66,8.7,305
20181201|2018-01-19 06:00,19,8.72,8.85,8.72,8.82,1558
20181201|2018-01-19 06:30,19,8.8,8.83,8.78,8.83,369
20181201|2018-01-19 07:00,19,8.82,8.82,8.79,8.81,479
20181201|2018-01-19 07:30,19,8.82,8.82,8.77,8.8,282
20181201|2018-01-19 08:00,19,8.8,8.8,8.72,8.73,779
20181201|2018-01-19 08:30,19,8.74,8.75,8.72,8.75,344
20181201|2018-01-19 09:00,19,8.75,8.75,8.71,8.75,233
20181201|2018-01-19 09:30,19,8.76,8.83,8.76,8.82,785
20181201|2018-01-19 10:00,19,8.82,8.84,8.78,8.81,363
20181201|2018-01-19 10:30,19,8.81,8.84,8.74,8.79,914
20181201|2018-01-22 01:00,22,8.76,8.76,8.74,8.74,10
20181201|2018-01-22 01:30,22,8.75,8.9,8.75,8.83,825
20181201|2018-01-22 02:00,22,8.84,8.87,8.8,8.8,518
20181201|2018-01-22 02:30,22,8.8,8.84,8.79,8.82,305
20181201|2018-01-22 03:00,22,8.82,8.84,8.81,8.81,372
20181201|2018-01-22 03:30,22,8.82,8.83,8.79,8.8,707
20181201|2018-01-22 04:00,22,8.79,8.81,8.63,8.68,3077
20181201|2018-01-22 04:30,22,8.68,8.71,8.66,8.68,564
20181201|2018-01-22 05:00,22,8.69,8.7,8.65,8.69,433
20181201|2018-01-22 05:30,22,8.69,8.71,8.69,8.71,273
20181201|2018-01-22 06:00,22,8.7,8.7,8.64,8.64,309
20181201|2018-01-22 06:30,22,8.65,8.72,8.63,8.71,365
20181201|2018-01-22 07:00,22,8.71,8.71,8.66,8.66,386
20181201|2018-01-22 07:30,22,8.66,8.67,8.64,8.65,745
20181201|2018-01-22 08:00,22,8.64,8.68,8.64,8.64,360
20181201|2018-01-22 08:30,22,8.64,8.65,8.61,8.61,998
20181201|2018-01-22 09:00,22,8.61,8.64,8.55,8.63,1222
20181201|2018-01-22 09:30,22,8.64,8.66,8.62,8.66,647
20181201|2018-01-22 10:00,22,8.64,8.67,8.62,8.62,158
20181201|2018-01-22 10:30,22,8.63,8.78,8.63,8.78,779
20181201|2018-01-23 01:00,23,8.75,8.81,8.74,8.77,131
20181201|2018-01-23 01:30,23,8.77,8.86,8.76,8.83,1133
20181201|2018-01-23 02:00,23,8.83,8.84,8.82,8.84,615
20181201|2018-01-23 02:30,23,8.83,8.89,8.82,8.88,915
20181201|2018-01-23 03:00,23,8.88,8.95,8.88,8.93,1790
20181201|2018-01-23 03:30,23,8.92,8.96,8.91,8.95,1223
20181201|2018-01-23 04:00,23,8.95,8.95,8.87,8.88,1386
20181201|2018-01-23 04:30,23,8.88,8.94,8.88,8.94,192
20181201|2018-01-23 05:00,23,8.94,8.94,8.91,8.92,364
20181201|2018-01-23 05:30,23,8.92,8.93,8.9,8.91,380
20181201|2018-01-23 06:00,23,8.91,8.93,8.9,8.9,246
20181201|2018-01-23 06:30,23,8.89,8.9,8.8,8.83,1485
20181201|2018-01-23 07:00,23,8.83,8.85,8.8,8.84,373
20181201|2018-01-23 07:30,23,8.85,8.86,8.83,8.84,362
20181201|2018-01-23 08:00,23,8.85,8.87,8.85,8.86,231
20181201|2018-01-23 08:30,23,8.87,8.89,8.85,8.89,324
20181201|2018-01-23 09:00,23,8.89,8.93,8.87,8.93,406
20181201|2018-01-23 09:30,23,8.93,9,8.93,8.97,1606
20181201|2018-01-23 10:00,23,8.97,9.05,8.96,9.03,1457
20181201|2018-01-23 10:30,23,9.04,9.04,8.97,9.02,890
20181201|2018-01-24 01:00,24,9.03,9.07,8.97,9.05,548
20181201|2018-01-24 01:30,24,9.05,9.12,9.05,9.12,1255
20181201|2018-01-24 02:00,24,9.12,9.26,9.12,9.24,3287
20181201|2018-01-24 02:30,24,9.25,9.26,9.18,9.18,1180
20181201|2018-01-24 03:00,24,9.19,9.2,9.15,9.17,467
20181201|2018-01-24 03:30,24,9.16,9.23,9.15,9.23,553
20181201|2018-01-24 04:00,24,9.23,9.37,9.2,9.29,1581
20181201|2018-01-24 04:30,24,9.3,9.35,9.28,9.29,315
20181201|2018-01-24 05:00,24,9.29,9.53,9.29,9.47,1807
20181201|2018-01-24 05:30,24,9.47,9.52,9.43,9.5,977
20181201|2018-01-24 06:00,24,9.5,9.5,9.45,9.48,454
20181201|2018-01-24 06:30,24,9.48,9.52,9.46,9.46,370
20181201|2018-01-24 07:00,24,9.46,9.46,9.31,9.33,1092
20181201|2018-01-24 07:30,24,9.34,9.44,9.34,9.41,224
20181201|2018-01-24 08:00,24,9.4,9.42,9.36,9.39,510
20181201|2018-01-24 08:30,24,9.38,9.4,9.35,9.39,501
20181201|2018-01-24 09:00,24,9.39,9.46,9.39,9.45,676
20181201|2018-01-24 09:30,24,9.45,9.52,9.45,9.52,492
20181201|2018-01-24 10:00,24,9.52,9.56,9.5,9.5,985
20181201|2018-01-24 10:30,24,9.5,9.51,9.41,9.43,687
20181201|2018-01-25 01:00,25,9.45,9.54,9.44,9.44,387
20181201|2018-01-25 01:30,25,9.44,9.49,9.35,9.49,725
20181201|2018-01-25 02:00,25,9.47,9.48,9.33,9.34,838
20181201|2018-01-25 02:30,25,9.35,9.39,9.35,9.36,425
20181201|2018-01-25 03:00,25,9.37,9.54,9.37,9.43,2538
20181201|2018-01-25 03:30,25,9.43,9.46,9.35,9.35,1568
20181201|2018-01-25 04:00,25,9.37,9.41,9.35,9.37,832
20181201|2018-01-25 04:30,25,9.38,9.38,9.13,9.19,4055
20181201|2018-01-25 05:00,25,9.19,9.26,9.19,9.26,582
20181201|2018-01-25 05:30,25,9.26,9.31,9.25,9.27,968
20181201|2018-01-25 06:00,25,9.27,9.31,9.25,9.28,293
20181201|2018-01-25 06:30,25,9.28,9.3,9.27,9.29,64
20181201|2018-01-25 07:00,25,9.29,9.33,9.29,9.3,343
20181201|2018-01-25 07:30,25,9.33,9.37,9.31,9.34,755
20181201|2018-01-25 08:00,25,9.33,9.34,9.19,9.22,1420
20181201|2018-01-25 08:30,25,9.23,9.25,9.18,9.2,842
20181201|2018-01-25 09:00,25,9.2,9.2,9.09,9.17,1890
20181201|2018-01-25 09:30,25,9.17,9.32,9.17,9.27,949
20181201|2018-01-25 10:00,25,9.25,9.26,9.23,9.26,339
20181201|2018-01-25 10:30,25,9.25,9.26,9.2,9.24,567
20181201|2018-01-25 11:00,25,9.24,9.24,9.24,9.24,1
20181201|2018-01-26 01:00,26,9.2,9.39,9.2,9.23,256
20181201|2018-01-26 01:30,26,9.23,9.32,9.2,9.3,371
20181201|2018-01-26 02:00,26,9.28,9.32,9.26,9.29,339
20181201|2018-01-26 02:30,26,9.28,9.28,9.22,9.22,513
20181201|2018-01-26 03:00,26,9.22,9.24,9.11,9.11,1596
20181201|2018-01-26 03:30,26,9.11,9.15,9.06,9.08,1194
20181201|2018-01-26 04:00,26,9.09,9.12,9.06,9.11,915
20181201|2018-01-26 04:30,26,9.11,9.16,9.08,9.09,712
20181201|2018-01-26 05:00,26,9.11,9.12,9.09,9.12,275
20181201|2018-01-26 05:30,26,9.12,9.12,9.1,9.11,243
20181201|2018-01-26 06:00,26,9.12,9.14,9.12,9.14,59
20181201|2018-01-26 06:30,26,9.13,9.13,9.07,9.09,565
20181201|2018-01-26 07:00,26,9.09,9.17,9.07,9.17,966
20181201|2018-01-26 07:30,26,9.14,9.15,9.1,9.12,415
20181201|2018-01-26 08:00,26,9.12,9.12,8.97,9.01,1837
20181201|2018-01-26 08:30,26,9.02,9.08,9,9.03,682
20181201|2018-01-26 09:00,26,9.03,9.03,9.01,9.01,136
20181201|2018-01-26 09:30,26,9.01,9.11,9,9.08,389
20181201|2018-01-26 10:00,26,9.08,9.08,9.05,9.05,92
20181201|2018-01-26 10:30,26,9.05,9.12,9.05,9.12,489
20181201|2018-01-29 01:00,29,9.05,9.2,9.05,9.13,132
20181201|2018-01-29 01:30,29,9.13,9.16,9.11,9.12,265
20181201|2018-01-29 02:00,29,9.12,9.25,9.12,9.21,1217
20181201|2018-01-29 02:30,29,9.23,9.26,9.19,9.21,319
20181201|2018-01-29 03:00,29,9.21,9.24,9.2,9.21,244
20181201|2018-01-29 03:30,29,9.21,9.21,9.12,9.15,707
20181201|2018-01-29 04:00,29,9.15,9.15,8.92,8.93,2110
20181201|2018-01-29 04:30,29,8.95,9.01,8.93,9.01,543
20181201|2018-01-29 05:00,29,9.01,9.05,8.99,9.05,334
20181201|2018-01-29 05:30,29,9.05,9.05,8.98,8.98,191
20181201|2018-01-29 06:00,29,9,9.07,8.99,9.07,456
20181201|2018-01-29 06:30,29,9.07,9.1,9.04,9.04,487
20181201|2018-01-29 07:00,29,9.04,9.09,9.04,9.08,223
20181201|2018-01-29 07:30,29,9.08,9.1,9.08,9.08,128
20181201|2018-01-29 08:00,29,9.1,9.1,9.05,9.07,161
20181201|2018-01-29 08:30,29,9.09,9.12,9.07,9.07,448
20181201|2018-01-29 09:00,29,9.08,9.08,9,9.02,436
20181201|2018-01-29 09:30,29,9.03,9.06,9.03,9.05,61
20181201|2018-01-29 10:00,29,9.05,9.05,9,9.02,242
20181201|2018-01-29 10:30,29,9.01,9.02,8.97,9,719
20181201|2018-01-30 01:00,30,8.96,8.99,8.92,8.99,198
20181201|2018-01-30 01:30,30,8.99,9,8.97,8.98,311
20181201|2018-01-30 02:00,30,8.97,9.02,8.94,8.94,443
20181201|2018-01-30 02:30,30,8.95,8.97,8.89,8.92,797
20181201|2018-01-30 03:00,30,8.92,8.94,8.9,8.93,1084
20181201|2018-01-30 03:30,30,8.92,8.94,8.88,8.91,1297
20181201|2018-01-30 04:00,30,8.91,8.95,8.91,8.95,300
20181201|2018-01-30 04:30,30,8.96,8.96,8.93,8.96,208
20181201|2018-01-30 05:00,30,8.95,8.95,8.92,8.95,316
20181201|2018-01-30 05:30,30,8.94,8.94,8.9,8.92,649
20181201|2018-01-30 06:00,30,8.91,8.92,8.91,8.92,76
20181201|2018-01-30 06:30,30,8.92,8.92,8.9,8.9,645
20181201|2018-01-30 07:00,30,8.91,8.98,8.91,8.97,429
20181201|2018-01-30 07:30,30,8.97,8.98,8.95,8.97,106
20181201|2018-01-30 08:00,30,8.97,8.97,8.96,8.96,23
20181201|2018-01-30 08:30,30,8.96,8.96,8.92,8.93,287
20181201|2018-01-30 09:00,30,8.91,8.92,8.85,8.91,1021
20181201|2018-01-30 09:30,30,8.92,8.93,8.83,8.85,1336
20181201|2018-01-30 10:00,30,8.84,8.88,8.82,8.84,890
20181201|2018-01-30 10:30,30,8.84,8.93,8.8,8.89,1658
20181201|2018-01-31 01:00,31,8.9,8.9,8.84,8.88,238
20181201|2018-01-31 01:30,31,8.9,8.9,8.85,8.86,111
20181201|2018-01-31 02:00,31,8.86,8.88,8.84,8.88,640
20181201|2018-01-31 02:30,31,8.88,8.88,8.81,8.83,516
20181201|2018-01-31 03:00,31,8.83,8.87,8.83,8.84,179
20181201|2018-01-31 03:30,31,8.84,8.84,8.8,8.8,450
20181201|2018-01-31 04:00,31,8.82,8.87,8.82,8.85,386
20181201|2018-01-31 04:30,31,8.85,8.86,8.83,8.85,403
20181201|2018-01-31 05:00,31,8.85,8.88,8.8,8.81,612
20181201|2018-01-31 05:30,31,8.81,8.86,8.79,8.81,549
20181201|2018-01-31 06:00,31,8.82,8.85,8.82,8.85,36
20181201|2018-01-31 06:30,31,8.85,8.89,8.83,8.88,237
20181201|2018-01-31 07:00,31,8.88,8.97,8.86,8.97,1201
20181201|2018-01-31 07:30,31,8.97,9.23,8.97,9.13,3421
20181201|2018-01-31 08:00,31,9.14,9.15,9.1,9.11,765
20181201|2018-01-31 08:30,31,9.13,9.15,9.06,9.06,499
20181201|2018-01-31 09:00,31,9.07,9.14,9.06,9.11,684
20181201|2018-01-31 09:30,31,9.11,9.31,9.11,9.31,1203
20181201|2018-01-31 10:00,31,9.31,9.31,9.23,9.25,570
20181201|2018-01-31 10:30,31,9.25,9.31,9.2,9.27,1617
20181201|2018-02-01 01:00,1,9.29,9.45,9.28,9.42,879
20181201|2018-02-01 01:30,1,9.43,9.45,9.37,9.41,469
20181201|2018-02-01 02:00,1,9.39,9.43,9.39,9.4,302
20181201|2018-02-01 02:30,1,9.4,9.42,9.38,9.42,793
20181201|2018-02-01 03:00,1,9.41,9.48,9.38,9.41,1161
20181201|2018-02-01 03:30,1,9.42,9.43,9.37,9.4,1267
20181201|2018-02-01 04:00,1,9.41,9.44,9.35,9.4,1027
20181201|2018-02-01 04:30,1,9.4,9.4,9.33,9.33,620
20181201|2018-02-01 05:00,1,9.33,9.34,9.21,9.27,1342
20181201|2018-02-01 05:30,1,9.28,9.28,9.17,9.17,499
20181201|2018-02-01 06:00,1,9.16,9.24,9.12,9.22,998
20181201|2018-02-01 06:30,1,9.22,9.23,9.15,9.19,652
20181201|2018-02-01 07:00,1,9.19,9.21,9.09,9.09,1041
20181201|2018-02-01 07:30,1,9.09,9.15,9.09,9.11,579
20181201|2018-02-01 08:00,1,9.11,9.18,9.11,9.16,479
20181201|2018-02-01 08:30,1,9.16,9.19,9.15,9.19,169
20181201|2018-02-01 09:00,1,9.2,9.27,9.2,9.22,437
20181201|2018-02-01 09:30,1,9.23,9.3,9.22,9.22,426
20181201|2018-02-01 10:00,1,9.22,9.28,9.22,9.22,363
20181201|2018-02-01 10:30,1,9.22,9.3,9.22,9.29,683
20181201|2018-02-02 01:00,2,9.32,9.39,9.2,9.27,201
20181201|2018-02-02 01:30,2,9.24,9.26,9.19,9.24,167
20181201|2018-02-02 02:00,2,9.25,9.25,9.19,9.22,154
20181201|2018-02-02 02:30,2,9.22,9.23,9.21,9.22,61
20181201|2018-02-02 03:00,2,9.22,9.22,9.12,9.16,802
20181201|2018-02-02 03:30,2,9.15,9.15,9.11,9.12,983
20181201|2018-02-02 04:00,2,9.12,9.13,9.07,9.09,1059
20181201|2018-02-02 04:30,2,9.09,9.09,8.97,9,1168
20181201|2018-02-02 05:00,2,9,9.03,8.98,9.02,308
20181201|2018-02-02 05:30,2,9.02,9.02,8.83,8.88,1563
20181201|2018-02-02 06:00,2,8.89,8.9,8.83,8.84,665
20181201|2018-02-02 06:30,2,8.86,8.94,8.86,8.92,286
20181201|2018-02-02 07:00,2,8.93,8.94,8.88,8.94,162
20181201|2018-02-02 07:30,2,8.92,8.93,8.87,8.88,477
20181201|2018-02-02 08:00,2,8.88,8.88,8.84,8.85,591
20181201|2018-02-02 08:30,2,8.85,8.89,8.85,8.87,242
20181201|2018-02-02 09:00,2,8.87,8.98,8.87,8.93,379
20181201|2018-02-02 09:30,2,8.96,8.96,8.9,8.95,210
20181201|2018-02-02 10:00,2,8.96,9.02,8.96,8.99,295
20181201|2018-02-02 10:30,2,8.98,8.98,8.94,8.95,364
20181201|2018-02-05 01:00,5,8.9,8.96,8.9,8.96,76
20181201|2018-02-05 01:30,5,8.92,8.92,8.73,8.77,858
20181201|2018-02-05 02:00,5,8.76,8.77,8.62,8.66,2560
20181201|2018-02-05 02:30,5,8.66,8.7,8.64,8.68,883
20181201|2018-02-05 03:00,5,8.68,8.71,8.67,8.68,247
20181201|2018-02-05 03:30,5,8.69,8.71,8.67,8.69,499
20181201|2018-02-05 04:00,5,8.7,8.71,8.69,8.7,513
20181201|2018-02-05 04:30,5,8.7,8.74,8.69,8.71,337
20181201|2018-02-05 05:00,5,8.72,8.76,8.71,8.74,391
20181201|2018-02-05 05:30,5,8.74,8.76,8.71,8.72,441
20181201|2018-02-05 06:00,5,8.71,8.73,8.69,8.71,258
20181201|2018-02-05 06:30,5,8.73,8.77,8.73,8.76,322
20181201|2018-02-05 07:00,5,8.76,8.8,8.76,8.79,554
20181201|2018-02-05 07:30,5,8.8,8.81,8.76,8.8,359
20181201|2018-02-05 08:00,5,8.8,8.8,8.76,8.78,231
20181201|2018-02-05 08:30,5,8.78,8.86,8.78,8.85,823
20181201|2018-02-05 09:00,5,8.85,8.87,8.82,8.84,677
20181201|2018-02-05 09:30,5,8.85,8.91,8.8,8.87,913
20181201|2018-02-05 10:00,5,8.88,9.07,8.87,9.03,1330
20181201|2018-02-05 10:30,5,9.02,9.15,8.99,9.1,954
20181201|2018-02-06 01:00,6,9.07,9.07,8.77,8.77,1334
20181201|2018-02-06 01:30,6,8.77,8.9,8.74,8.85,810
20181201|2018-02-06 02:00,6,8.85,8.94,8.84,8.94,535
20181201|2018-02-06 02:30,6,8.93,8.95,8.9,8.93,359
20181201|2018-02-06 03:00,6,8.94,8.98,8.91,8.98,336
20181201|2018-02-06 03:30,6,8.99,8.99,8.92,8.95,622
20181201|2018-02-06 04:00,6,8.94,8.94,8.86,8.87,1069
20181201|2018-02-06 04:30,6,8.87,8.89,8.85,8.88,314
20181201|2018-02-06 05:00,6,8.88,8.9,8.88,8.88,287
20181201|2018-02-06 05:30,6,8.88,8.88,8.85,8.88,338
20181201|2018-02-06 06:00,6,8.89,8.9,8.86,8.86,347
20181201|2018-02-06 06:30,6,8.87,8.89,8.87,8.89,186
20181201|2018-02-06 07:00,6,8.9,8.91,8.88,8.89,166
20181201|2018-02-06 07:30,6,8.89,8.89,8.67,8.76,2153
20181201|2018-02-06 08:00,6,8.76,8.78,8.71,8.73,1368
20181201|2018-02-06 08:30,6,8.72,8.83,8.72,8.79,587
20181201|2018-02-06 09:00,6,8.79,8.81,8.73,8.74,327
20181201|2018-02-06 09:30,6,8.74,8.8,8.74,8.76,698
20181201|2018-02-06 10:00,6,8.76,8.87,8.76,8.86,731
20181201|2018-02-06 10:30,6,8.86,8.86,8.78,8.78,741
20181201|2018-02-07 01:00,7,8.8,8.91,8.8,8.9,226
20181201|2018-02-07 01:30,7,8.88,8.88,8.85,8.85,279
20181201|2018-02-07 02:00,7,8.85,8.85,8.77,8.78,535
20181201|2018-02-07 02:30,7,8.79,8.79,8.71,8.75,938
20181201|2018-02-07 03:00,7,8.75,8.77,8.72,8.73,451
20181201|2018-02-07 03:30,7,8.73,8.75,8.71,8.73,428
20181201|2018-02-07 04:00,7,8.75,8.76,8.68,8.75,1095
20181201|2018-02-07 04:30,7,8.75,8.76,8.74,8.74,270
20181201|2018-02-07 05:00,7,8.74,8.82,8.74,8.81,628
20181201|2018-02-07 05:30,7,8.8,9.09,8.8,9.07,2273
20181201|2018-02-07 06:00,7,9.06,9.07,8.99,9,427
20181201|2018-02-07 06:30,7,9.01,9.01,8.99,8.99,199
20181201|2018-02-07 07:00,7,8.99,9.17,8.97,9.16,1158
20181201|2018-02-07 07:30,7,9.16,9.21,9.13,9.13,1329
20181201|2018-02-07 08:00,7,9.13,9.19,9.12,9.15,586
20181201|2018-02-07 08:30,7,9.15,9.18,9.12,9.13,508
20181201|2018-02-07 09:00,7,9.14,9.17,9.07,9.13,170
20181201|2018-02-07 09:30,7,9.1,9.12,9.05,9.06,292
20181201|2018-02-07 10:00,7,9.04,9.07,8.98,9.03,600
20181201|2018-02-07 10:30,7,9.02,9.03,8.94,9,1361
20181201|2018-02-08 01:00,8,8.93,9.03,8.9,8.96,292
20181201|2018-02-08 01:30,8,8.96,8.98,8.92,8.92,246
20181201|2018-02-08 02:00,8,8.92,8.97,8.9,8.95,873
20181201|2018-02-08 02:30,8,8.95,8.95,8.85,8.93,734
20181201|2018-02-08 03:00,8,8.93,9.06,8.92,9.05,1526
20181201|2018-02-08 03:30,8,9.04,9.06,8.95,8.97,884
20181201|2018-02-08 04:00,8,8.96,9,8.91,8.94,1138
20181201|2018-02-08 04:30,8,8.96,8.98,8.93,8.96,74
20181201|2018-02-08 05:00,8,8.96,8.96,8.89,8.9,334
20181201|2018-02-08 05:30,8,8.91,8.95,8.89,8.91,389
20181201|2018-02-08 06:00,8,8.91,8.96,8.91,8.95,273
20181201|2018-02-08 06:30,8,8.95,9.01,8.94,9,398
20181201|2018-02-08 07:00,8,9,9,8.95,8.98,206
20181201|2018-02-08 07:30,8,8.98,9.14,8.97,9.14,1134
20181201|2018-02-08 08:00,8,9.14,9.16,9.07,9.1,594
20181201|2018-02-08 08:30,8,9.1,9.13,9.08,9.12,558
20181201|2018-02-08 09:00,8,9.09,9.15,9.07,9.11,535
20181201|2018-02-08 09:30,8,9.12,9.12,9.07,9.09,406
20181201|2018-02-08 10:00,8,9.09,9.12,9.02,9.06,464
20181201|2018-02-08 10:30,8,9.06,9.14,9.03,9.12,1412
20181201|2018-02-09 01:00,9,9.05,9.15,8.98,9.07,201
20181201|2018-02-09 01:30,9,9.08,9.09,9.03,9.05,367
20181201|2018-02-09 02:00,9,9.05,9.07,9.02,9.05,225
20181201|2018-02-09 02:30,9,9.05,9.07,9.02,9.07,56
20181201|2018-02-09 03:00,9,9.07,9.08,9.04,9.04,324
20181201|2018-02-09 03:30,9,9.05,9.05,8.97,9,1262
20181201|2018-02-09 04:00,9,9,9.07,9,9.07,535
20181201|2018-02-09 04:30,9,9.08,9.11,9.08,9.1,388
20181201|2018-02-09 05:00,9,9.11,9.22,9.11,9.22,1281
20181201|2018-02-09 05:30,9,9.24,9.26,9.19,9.25,539
20181201|2018-02-09 06:00,9,9.26,9.36,9.26,9.33,1114
20181201|2018-02-09 06:30,9,9.3,9.31,9.27,9.31,147
20181201|2018-02-09 07:00,9,9.31,9.31,9.24,9.25,273
20181201|2018-02-09 07:30,9,9.25,9.29,9.24,9.27,315
20181201|2018-02-09 08:00,9,9.27,9.27,9.21,9.22,161
20181201|2018-02-09 08:30,9,9.23,9.26,9.21,9.24,232
20181201|2018-02-09 09:00,9,9.23,9.23,9.16,9.18,555
20181201|2018-02-09 09:30,9,9.17,9.21,9.13,9.2,452
20181201|2018-02-09 10:00,9,9.2,9.2,9.12,9.15,561
20181201|2018-02-09 10:30,9,9.14,9.26,9.12,9.21,1121
20181201|2018-02-12 01:00,12,9.17,9.17,9.16,9.16,6
20181201|2018-02-12 01:30,12,9.17,9.2,9.11,9.16,346
20181201|2018-02-12 02:00,12,9.15,9.16,9.14,9.16,234
20181201|2018-02-12 02:30,12,9.17,9.19,9.1,9.12,402
20181201|2018-02-12 03:00,12,9.12,9.13,9.12,9.13,35
20181201|2018-02-12 03:30,12,9.13,9.14,9.08,9.08,936
20181201|2018-02-12 04:00,12,9.11,9.28,9.11,9.28,1607
20181201|2018-02-12 04:30,12,9.29,9.35,9.28,9.29,781
20181201|2018-02-12 05:00,12,9.28,9.44,9.28,9.4,1229
20181201|2018-02-12 05:30,12,9.39,9.4,9.37,9.4,340
20181201|2018-02-12 06:00,12,9.4,9.4,9.35,9.36,206
20181201|2018-02-12 06:30,12,9.36,9.39,9.36,9.38,176
20181201|2018-02-12 07:00,12,9.38,9.39,9.35,9.37,477
20181201|2018-02-12 07:30,12,9.37,9.39,9.36,9.39,115
20181201|2018-02-12 08:00,12,9.39,9.39,9.32,9.34,584
20181201|2018-02-12 08:30,12,9.34,9.37,9.33,9.34,158
20181201|2018-02-12 09:00,12,9.34,9.41,9.34,9.36,278
20181201|2018-02-12 09:30,12,9.36,9.38,9.35,9.38,251
20181201|2018-02-12 10:00,12,9.38,9.42,9.37,9.4,800
20181201|2018-02-12 10:30,12,9.41,9.5,9.4,9.47,2138
20181201|2018-02-13 01:00,13,9.5,9.59,9.45,9.56,1404
20181201|2018-02-13 01:30,13,9.56,9.63,9.53,9.57,1090
20181201|2018-02-13 02:00,13,9.57,9.59,9.48,9.55,667
20181201|2018-02-13 02:30,13,9.53,9.54,9.5,9.51,319
20181201|2018-02-13 03:00,13,9.52,9.55,9.5,9.5,714
20181201|2018-02-13 03:30,13,9.5,9.53,9.5,9.53,793
20181201|2018-02-13 04:00,13,9.55,9.77,9.55,9.73,3008
20181201|2018-02-13 04:30,13,9.7,9.7,9.64,9.67,1280
20181201|2018-02-13 05:00,13,9.67,9.67,9.64,9.64,203
20181201|2018-02-13 05:30,13,9.65,9.72,9.65,9.7,234
20181201|2018-02-13 06:00,13,9.69,9.7,9.66,9.67,377
20181201|2018-02-13 06:30,13,9.67,9.72,9.67,9.7,615
20181201|2018-02-13 07:00,13,9.7,9.75,9.7,9.72,761
20181201|2018-02-13 07:30,13,9.72,9.77,9.69,9.77,750
20181201|2018-02-13 08:00,13,9.75,9.77,9.69,9.7,587
20181201|2018-02-13 08:30,13,9.69,9.74,9.67,9.73,760
20181201|2018-02-13 09:00,13,9.73,9.74,9.68,9.7,1330
20181201|2018-02-13 09:30,13,9.7,9.87,9.7,9.87,1417
20181201|2018-02-13 10:00,13,9.88,9.98,9.87,9.93,2368
20181201|2018-02-13 10:30,13,9.93,9.95,9.88,9.9,1493
20181201|2018-02-14 01:00,14,9.9,9.93,9.83,9.86,179
20181201|2018-02-14 01:30,14,9.86,9.9,9.82,9.86,526
20181201|2018-02-14 02:00,14,9.86,9.94,9.85,9.92,368
20181201|2018-02-14 02:30,14,9.92,10.01,9.89,10.01,1287
20181201|2018-02-14 03:00,14,10.01,10.02,9.92,9.93,719
20181201|2018-02-14 03:30,14,9.93,9.93,9.87,9.92,1319
20181201|2018-02-14 04:00,14,9.92,9.93,9.73,9.76,2979
20181201|2018-02-14 04:30,14,9.78,9.83,9.77,9.82,682
20181201|2018-02-14 05:00,14,9.81,9.81,9.71,9.75,663
20181201|2018-02-14 05:30,14,9.77,9.8,9.77,9.8,475
20181201|2018-02-14 06:00,14,9.8,9.8,9.77,9.79,142
20181201|2018-02-14 06:30,14,9.78,9.78,9.73,9.78,126
20181201|2018-02-14 07:00,14,9.77,9.83,9.77,9.82,531
20181201|2018-02-14 07:30,14,9.81,9.82,9.76,9.8,432
20181201|2018-02-14 08:00,14,9.8,9.86,9.79,9.85,851
20181201|2018-02-14 08:30,14,9.84,9.92,9.83,9.91,680
20181201|2018-02-14 09:00,14,9.91,9.92,9.85,9.85,329
20181201|2018-02-14 09:30,14,9.85,9.87,9.54,9.58,3847
20181201|2018-02-14 10:00,14,9.57,9.66,9.56,9.66,496
20181201|2018-02-14 10:30,14,9.62,9.63,9.57,9.61,574
20181201|2018-02-15 01:00,15,9.61,9.61,9.59,9.6,44
20181201|2018-02-15 01:30,15,9.6,9.7,9.6,9.63,489
20181201|2018-02-15 02:00,15,9.64,9.67,9.59,9.67,356
20181201|2018-02-15 02:30,15,9.67,9.67,9.63,9.67,655
20181201|2018-02-15 03:00,15,9.67,9.7,9.59,9.63,852
20181201|2018-02-15 03:30,15,9.63,9.66,9.61,9.65,702
20181201|2018-02-15 04:00,15,9.66,9.72,9.6,9.65,1107
20181201|2018-02-15 04:30,15,9.65,9.65,9.58,9.58,888
20181201|2018-02-15 05:00,15,9.58,9.64,9.58,9.62,241
20181201|2018-02-15 05:30,15,9.62,9.64,9.6,9.6,98
20181201|2018-02-15 06:00,15,9.62,9.62,9.6,9.62,178
20181201|2018-02-15 06:30,15,9.62,9.62,9.61,9.61,37
20181201|2018-02-15 07:00,15,9.62,9.65,9.62,9.64,150
20181201|2018-02-15 07:30,15,9.64,9.65,9.63,9.64,255
20181201|2018-02-15 08:00,15,9.63,9.64,9.61,9.62,217
20181201|2018-02-15 08:30,15,9.62,9.62,9.51,9.55,1388
20181201|2018-02-15 09:00,15,9.56,9.57,9.5,9.51,648
20181201|2018-02-15 09:30,15,9.5,9.56,9.5,9.55,254
20181201|2018-02-15 10:00,15,9.55,9.55,9.52,9.53,152
20181201|2018-02-15 10:30,15,9.53,9.57,9.52,9.55,407
20181201|2018-02-16 01:00,16,9.58,9.69,9.57,9.62,503
20181201|2018-02-16 01:30,16,9.63,9.64,9.59,9.64,219
20181201|2018-02-16 02:00,16,9.64,9.67,9.63,9.64,387
20181201|2018-02-16 02:30,16,9.65,9.67,9.64,9.64,306
20181201|2018-02-16 03:00,16,9.64,9.64,9.57,9.58,1085
20181201|2018-02-16 03:30,16,9.58,9.61,9.56,9.6,483
20181201|2018-02-16 04:00,16,9.6,9.6,9.53,9.54,1907
20181201|2018-02-16 04:30,16,9.55,9.56,9.54,9.56,238
20181201|2018-02-16 05:00,16,9.56,9.57,9.56,9.56,172
20181201|2018-02-16 05:30,16,9.57,9.57,9.55,9.55,78
20181201|2018-02-16 06:00,16,9.56,9.56,9.53,9.53,307
20181201|2018-02-16 06:30,16,9.55,9.55,9.52,9.54,117
20181201|2018-02-16 07:00,16,9.54,9.54,9.48,9.48,923
20181201|2018-02-16 07:30,16,9.48,9.48,9.37,9.43,2420
20181201|2018-02-16 08:00,16,9.43,9.44,9.42,9.42,307
20181201|2018-02-16 08:30,16,9.43,9.5,9.41,9.45,517
20181201|2018-02-16 09:00,16,9.47,9.49,9.47,9.47,413
20181201|2018-02-16 09:30,16,9.47,9.51,9.47,9.51,182
20181201|2018-02-16 10:00,16,9.51,9.62,9.51,9.61,968
20181201|2018-02-16 10:30,16,9.6,9.64,9.48,9.56,2193
20181201|2018-02-19 01:00,19,9.62,9.65,9.6,9.65,178
20181201|2018-02-19 01:30,19,9.65,9.66,9.63,9.66,233
20181201|2018-02-19 02:00,19,9.66,9.67,9.6,9.6,992
20181201|2018-02-19 02:30,19,9.62,9.63,9.61,9.63,281
20181201|2018-02-19 03:00,19,9.62,9.64,9.62,9.64,302
20181201|2018-02-19 03:30,19,9.63,9.67,9.63,9.65,753
20181201|2018-02-19 04:00,19,9.64,9.64,9.57,9.61,896
20181201|2018-02-19 04:30,19,9.62,9.62,9.6,9.62,159
20181201|2018-02-19 05:00,19,9.62,9.65,9.61,9.63,172
20181201|2018-02-19 05:30,19,9.63,9.65,9.63,9.64,70
20181201|2018-02-19 06:00,19,9.64,9.66,9.64,9.65,436
20181201|2018-02-19 06:30,19,9.65,9.66,9.65,9.65,49
20181201|2018-02-19 07:00,19,9.65,9.7,9.63,9.7,453
20181201|2018-02-19 07:30,19,9.7,9.85,9.7,9.84,1570
20181201|2018-02-19 08:00,19,9.84,9.85,9.79,9.83,1177
20181201|2018-02-19 08:30,19,9.85,9.87,9.79,9.83,424
20181201|2018-02-19 09:00,19,9.82,9.82,9.78,9.78,473
20181201|2018-02-19 09:30,19,9.79,9.82,9.74,9.82,302
20181201|2018-02-19 10:00,19,9.82,9.91,9.82,9.9,1348
20181201|2018-02-19 10:30,19,9.91,9.93,9.88,9.88,452
20181201|2018-02-20 01:00,20,9.94,9.97,9.93,9.93,313
20181201|2018-02-20 01:30,20,9.94,9.94,9.85,9.86,502
20181201|2018-02-20 02:00,20,9.86,9.91,9.84,9.84,722
20181201|2018-02-20 02:30,20,9.85,9.85,9.81,9.83,694
20181201|2018-02-20 03:00,20,9.84,9.84,9.76,9.78,468
20181201|2018-02-20 03:30,20,9.8,9.81,9.76,9.76,468
20181201|2018-02-20 04:00,20,9.76,9.76,9.65,9.72,1756
20181201|2018-02-20 04:30,20,9.71,9.75,9.68,9.74,212
20181201|2018-02-20 05:00,20,9.73,9.74,9.69,9.74,390
20181201|2018-02-20 05:30,20,9.74,9.76,9.73,9.75,449
20181201|2018-02-20 06:00,20,9.75,9.79,9.73,9.75,406
20181201|2018-02-20 06:30,20,9.76,9.78,9.75,9.77,119
20181201|2018-02-20 07:00,20,9.77,9.78,9.74,9.74,257
20181201|2018-02-20 07:30,20,9.75,9.76,9.7,9.72,488
20181201|2018-02-20 08:00,20,9.72,9.72,9.64,9.67,541
20181201|2018-02-20 08:30,20,9.68,9.72,9.67,9.67,688
20181201|2018-02-20 09:00,20,9.67,9.74,9.64,9.72,1063
20181201|2018-02-20 09:30,20,9.72,9.72,9.67,9.69,776
20181201|2018-02-20 10:00,20,9.68,9.72,9.67,9.71,379
20181201|2018-02-20 10:30,20,9.7,9.74,9.7,9.73,839
20181201|2018-02-21 01:00,21,9.67,9.74,9.61,9.62,482
20181201|2018-02-21 01:30,21,9.64,9.64,9.61,9.61,383
20181201|2018-02-21 02:00,21,9.61,9.62,9.55,9.62,763
20181201|2018-02-21 02:30,21,9.62,9.62,9.57,9.59,374
20181201|2018-02-21 03:00,21,9.59,9.62,9.58,9.62,379
20181201|2018-02-21 03:30,21,9.63,9.64,9.62,9.63,387
20181201|2018-02-21 04:00,21,9.64,9.65,9.61,9.61,257
20181201|2018-02-21 04:30,21,9.63,9.64,9.62,9.62,237
20181201|2018-02-21 05:00,21,9.64,9.64,9.59,9.59,644
20181201|2018-02-21 05:30,21,9.59,9.59,9.51,9.53,942
20181201|2018-02-21 06:00,21,9.52,9.57,9.52,9.56,176
20181201|2018-02-21 06:30,21,9.57,9.59,9.56,9.56,110
20181201|2018-02-21 07:00,21,9.56,9.56,9.54,9.54,13
20181201|2018-02-21 07:30,21,9.55,9.57,9.54,9.55,252
20181201|2018-02-21 08:00,21,9.56,9.57,9.56,9.56,33
20181201|2018-02-21 08:30,21,9.56,9.57,9.55,9.55,260
20181201|2018-02-21 09:00,21,9.55,9.55,9.52,9.54,436
20181201|2018-02-21 09:30,21,9.54,9.54,9.51,9.54,755
20181201|2018-02-21 10:00,21,9.54,9.55,9.49,9.52,583
20181201|2018-02-21 10:30,21,9.52,9.58,9.51,9.58,1017
20181201|2018-02-22 01:00,22,9.51,9.57,9.48,9.53,343
20181201|2018-02-22 01:30,22,9.51,9.51,9.42,9.44,1039
20181201|2018-02-22 02:00,22,9.43,9.47,9.41,9.47,570
20181201|2018-02-22 02:30,22,9.48,9.59,9.47,9.56,813
20181201|2018-02-22 03:00,22,9.56,9.68,9.56,9.65,1050
20181201|2018-02-22 03:30,22,9.65,9.66,9.55,9.59,1298
20181201|2018-02-22 04:00,22,9.58,9.64,9.58,9.59,463
20181201|2018-02-22 04:30,22,9.59,9.59,9.57,9.58,198
20181201|2018-02-22 05:00,22,9.58,9.67,9.58,9.66,910
20181201|2018-02-22 05:30,22,9.66,9.75,9.62,9.63,1157
20181201|2018-02-22 06:00,22,9.66,9.66,9.64,9.66,47
20181201|2018-02-22 06:30,22,9.66,9.68,9.64,9.66,114
20181201|2018-02-22 07:00,22,9.66,9.66,9.62,9.64,125
20181201|2018-02-22 07:30,22,9.64,9.65,9.62,9.64,213
20181201|2018-02-22 08:00,22,9.64,9.65,9.62,9.65,278
20181201|2018-02-22 08:30,22,9.64,9.68,9.64,9.68,206
20181201|2018-02-22 09:00,22,9.7,9.75,9.68,9.68,528
20181201|2018-02-22 09:30,22,9.68,9.72,9.66,9.7,561
20181201|2018-02-22 10:00,22,9.7,9.77,9.7,9.76,732
20181201|2018-02-22 10:30,22,9.75,9.76,9.7,9.71,414
20181201|2018-02-22 11:00,22,9.71,9.71,9.71,9.71,7
20181201|2018-02-23 01:00,23,9.75,9.75,9.65,9.73,200
20181201|2018-02-23 01:30,23,9.72,9.77,9.71,9.71,81
20181201|2018-02-23 02:00,23,9.73,9.75,9.72,9.75,235
20181201|2018-02-23 02:30,23,9.75,9.88,9.75,9.81,344
20181201|2018-02-23 03:00,23,9.82,9.85,9.78,9.78,425
20181201|2018-02-23 03:30,23,9.78,9.79,9.73,9.74,717
20181201|2018-02-23 04:00,23,9.75,9.75,9.67,9.73,551
20181201|2018-02-23 04:30,23,9.73,9.76,9.72,9.74,215
20181201|2018-02-23 05:00,23,9.75,9.8,9.73,9.79,632
20181201|2018-02-23 05:30,23,9.79,9.84,9.79,9.84,301
20181201|2018-02-23 06:00,23,9.85,9.86,9.84,9.85,506
20181201|2018-02-23 06:30,23,9.85,9.88,9.84,9.88,557
20181201|2018-02-23 07:00,23,9.88,9.9,9.86,9.88,556
20181201|2018-02-23 07:30,23,9.88,9.88,9.86,9.88,150
20181201|2018-02-23 08:00,23,9.88,9.9,9.84,9.84,318
20181201|2018-02-23 08:30,23,9.85,9.86,9.81,9.84,163
20181201|2018-02-23 09:00,23,9.84,9.86,9.83,9.84,254
20181201|2018-02-23 09:30,23,9.85,9.85,9.84,9.84,191
20181201|2018-02-23 10:00,23,9.83,9.83,9.76,9.8,400
20181201|2018-02-23 10:30,23,9.8,9.84,9.78,9.81,746
20181201|2018-02-23 11:00,23,9.8,9.8,9.8,9.8,2
20181201|2018-02-26 01:00,26,9.81,9.81,9.65,9.68,280
20181201|2018-02-26 01:30,26,9.67,9.7,9.64,9.67,300
20181201|2018-02-26 02:00,26,9.67,9.67,9.62,9.64,542
20181201|2018-02-26 02:30,26,9.63,9.63,9.52,9.62,1973
20181201|2018-02-26 03:00,26,9.59,9.62,9.58,9.61,417
20181201|2018-02-26 03:30,26,9.61,9.61,9.56,9.6,569
20181201|2018-02-26 04:00,26,9.62,9.62,9.6,9.62,309
20181201|2018-02-26 04:30,26,9.61,9.61,9.57,9.57,377
20181201|2018-02-26 05:00,26,9.59,9.59,9.57,9.58,287
20181201|2018-02-26 05:30,26,9.58,9.59,9.57,9.59,75
20181201|2018-02-26 06:00,26,9.59,9.62,9.59,9.61,41
20181201|2018-02-26 06:30,26,9.61,9.63,9.61,9.63,61
20181201|2018-02-26 07:00,26,9.63,9.64,9.61,9.62,145
20181201|2018-02-26 07:30,26,9.62,9.62,9.57,9.59,306
20181201|2018-02-26 08:00,26,9.59,9.61,9.59,9.61,65
20181201|2018-02-26 08:30,26,9.6,9.64,9.6,9.62,253
20181201|2018-02-26 09:00,26,9.6,9.61,9.58,9.61,487
20181201|2018-02-26 09:30,26,9.61,9.62,9.6,9.62,221
20181201|2018-02-26 10:00,26,9.61,9.62,9.58,9.62,342
20181201|2018-02-26 10:30,26,9.62,9.64,9.61,9.61,540
20181201|2018-02-27 01:00,27,9.6,9.65,9.6,9.6,180
20181201|2018-02-27 01:30,27,9.59,9.68,9.59,9.63,218
20181201|2018-02-27 02:00,27,9.62,9.62,9.56,9.58,934
20181201|2018-02-27 02:30,27,9.58,9.63,9.57,9.61,435
20181201|2018-02-27 03:00,27,9.6,9.62,9.59,9.61,303
20181201|2018-02-27 03:30,27,9.61,9.62,9.58,9.6,702
20181201|2018-02-27 04:00,27,9.59,9.69,9.57,9.69,1471
20181201|2018-02-27 04:30,27,9.68,9.83,9.68,9.78,1924
20181201|2018-02-27 05:00,27,9.79,9.8,9.77,9.8,380
20181201|2018-02-27 05:30,27,9.81,9.88,9.8,9.88,577
20181201|2018-02-27 06:00,27,9.87,9.92,9.87,9.92,611
20181201|2018-02-27 06:30,27,9.91,10.07,9.91,9.96,2165
20181201|2018-02-27 07:00,27,9.95,9.99,9.91,9.97,726
20181201|2018-02-27 07:30,27,9.96,10.05,9.94,10.04,742
20181201|2018-02-27 08:00,27,10.04,10.09,10.03,10.08,1454
20181201|2018-02-27 08:30,27,10.07,10.15,10.04,10.06,1656
20181201|2018-02-27 09:00,27,10.06,10.09,10.03,10.06,484
20181201|2018-02-27 09:30,27,10.05,10.07,10.03,10.07,332
20181201|2018-02-27 10:00,27,10.07,10.12,10.06,10.12,450
20181201|2018-02-27 10:30,27,10.12,10.18,10.09,10.16,1783
20181201|2018-02-28 01:00,28,10.13,10.29,10.13,10.18,702
20181201|2018-02-28 01:30,28,10.2,10.23,10.08,10.14,1335
20181201|2018-02-28 02:00,28,10.13,10.17,10.11,10.14,288
20181201|2018-02-28 02:30,28,10.13,10.13,10.03,10.04,826
20181201|2018-02-28 03:00,28,10.05,10.07,9.98,10.05,1044
20181201|2018-02-28 03:30,28,10.07,10.07,9.97,9.99,2001
20181201|2018-02-28 04:00,28,10.03,10.12,10.03,10.09,707
20181201|2018-02-28 04:30,28,10.08,10.1,10.06,10.1,349
20181201|2018-02-28 05:00,28,10.1,10.11,10.08,10.08,212
20181201|2018-02-28 05:30,28,10.08,10.09,10.07,10.09,105
20181201|2018-02-28 06:00,28,10.09,10.18,10.09,10.17,661
20181201|2018-02-28 06:30,28,10.15,10.18,10.14,10.18,113
20181201|2018-02-28 07:00,28,10.18,10.19,10.16,10.18,339
20181201|2018-02-28 07:30,28,10.17,10.19,10.14,10.14,166
20181201|2018-02-28 08:00,28,10.12,10.12,10.08,10.09,631
20181201|2018-02-28 08:30,28,10.09,10.11,10.07,10.1,654
20181201|2018-02-28 09:00,28,10.09,10.1,10.03,10.06,1032
20181201|2018-02-28 09:30,28,10.06,10.12,10.04,10.12,460
20181201|2018-02-28 10:00,28,10.1,10.11,10.08,10.1,166
20181201|2018-02-28 10:30,28,10.1,10.12,10.09,10.1,378
20181201|2018-03-01 01:00,1,10.05,10.12,10.05,10.08,42
20181201|2018-03-01 01:30,1,10.07,10.09,10.05,10.07,197
20181201|2018-03-01 02:00,1,10.07,10.1,10.02,10.04,914
20181201|2018-03-01 02:30,1,10.04,10.04,9.98,10,713
20181201|2018-03-01 03:00,1,10,10.02,9.96,9.98,1231
20181201|2018-03-01 03:30,1,9.99,10.02,9.99,10.01,517
20181201|2018-03-01 04:00,1,10.02,10.02,9.96,9.98,1780
20181201|2018-03-01 04:30,1,9.99,10,9.95,9.95,773
20181201|2018-03-01 05:00,1,9.97,9.99,9.96,9.97,191
20181201|2018-03-01 05:30,1,9.96,10,9.94,10,744
20181201|2018-03-01 06:00,1,10,10.01,9.99,10.01,355
20181201|2018-03-01 06:30,1,10.02,10.04,9.99,10.01,408
20181201|2018-03-01 07:00,1,10.02,10.04,9.98,9.99,673
20181201|2018-03-01 07:30,1,9.98,10.07,9.98,10.07,466
20181201|2018-03-01 08:00,1,10.05,10.05,10,10,284
20181201|2018-03-01 08:30,1,10,10.02,9.96,9.97,926
20181201|2018-03-01 09:00,1,9.97,9.98,9.96,9.98,132
20181201|2018-03-01 09:30,1,9.99,10.03,9.99,9.99,294
20181201|2018-03-01 10:00,1,9.99,10,9.99,9.99,109
20181201|2018-03-01 10:30,1,9.99,10,9.98,9.99,279
20181201|2018-03-02 01:00,2,9.96,10.05,9.94,9.96,286
20181201|2018-03-02 01:30,2,9.96,9.97,9.92,9.93,587
20181201|2018-03-02 02:00,2,9.93,9.96,9.93,9.94,329
20181201|2018-03-02 02:30,2,9.94,9.95,9.93,9.94,218
20181201|2018-03-02 03:00,2,9.94,9.95,9.92,9.95,227
20181201|2018-03-02 03:30,2,9.94,9.95,9.93,9.93,674
20181201|2018-03-02 04:00,2,9.93,9.95,9.93,9.94,155
20181201|2018-03-02 04:30,2,9.93,9.95,9.92,9.95,170
20181201|2018-03-02 05:00,2,9.95,10,9.95,9.98,417
20181201|2018-03-02 05:30,2,9.98,10.08,9.98,10.07,564
20181201|2018-03-02 06:00,2,10.07,10.14,10.04,10.14,782
20181201|2018-03-02 06:30,2,10.14,10.16,10.11,10.11,352
20181201|2018-03-02 07:00,2,10.1,10.12,10.09,10.1,318
20181201|2018-03-02 07:30,2,10.1,10.15,10.1,10.15,455
20181201|2018-03-02 08:00,2,10.15,10.16,10.13,10.14,190
20181201|2018-03-02 08:30,2,10.14,10.14,10.04,10.04,811
20181201|2018-03-02 09:00,2,10.04,10.12,10.04,10.09,543
20181201|2018-03-02 09:30,2,10.08,10.14,10.08,10.13,66
20181201|2018-03-02 10:00,2,10.13,10.15,10.13,10.15,257
20181201|2018-03-02 10:30,2,10.14,10.14,10.09,10.13,648
20181201|2018-03-05 01:00,5,10.1,10.1,10.01,10.04,217
20181201|2018-03-05 01:30,5,10.02,10.05,10.02,10.02,106
20181201|2018-03-05 02:00,5,10.03,10.04,10.01,10.04,304
20181201|2018-03-05 02:30,5,10.04,10.06,9.98,10.03,908
20181201|2018-03-05 03:00,5,10.03,10.04,10.01,10.03,717
20181201|2018-03-05 03:30,5,10.02,10.04,10.01,10.03,584
20181201|2018-03-05 04:00,5,10.04,10.18,10.04,10.12,922
20181201|2018-03-05 04:30,5,10.14,10.15,10.12,10.14,228
20181201|2018-03-05 05:00,5,10.13,10.13,10.1,10.13,193
20181201|2018-03-05 05:30,5,10.12,10.21,10.11,10.21,1032
20181201|2018-03-05 06:00,5,10.19,10.23,10.18,10.18,143
20181201|2018-03-05 06:30,5,10.18,10.21,10.15,10.18,246
20181201|2018-03-05 07:00,5,10.17,10.28,10.17,10.25,576
20181201|2018-03-05 07:30,5,10.24,10.32,10.24,10.25,541
20181201|2018-03-05 08:00,5,10.27,10.28,10.24,10.24,126
20181201|2018-03-05 08:30,5,10.25,10.31,10.24,10.3,239
20181201|2018-03-05 09:00,5,10.31,10.39,10.3,10.38,1133
20181201|2018-03-05 09:30,5,10.39,10.4,10.35,10.35,908
20181201|2018-03-05 10:00,5,10.37,10.39,10.32,10.36,1428
20181201|2018-03-05 10:30,5,10.36,10.38,10.34,10.36,497
20181201|2018-03-06 01:00,6,10.3,10.4,10.29,10.38,119
20181201|2018-03-06 01:30,6,10.38,10.39,10.3,10.31,279
20181201|2018-03-06 02:00,6,10.31,10.36,10.29,10.36,405
20181201|2018-03-06 02:30,6,10.35,10.37,10.3,10.34,571
20181201|2018-03-06 03:00,6,10.33,10.34,10.26,10.28,463
20181201|2018-03-06 03:30,6,10.29,10.31,10.26,10.28,578
20181201|2018-03-06 04:00,6,10.28,10.45,10.28,10.4,753
20181201|2018-03-06 04:30,6,10.4,10.5,10.4,10.47,1103
20181201|2018-03-06 05:00,6,10.47,10.49,10.43,10.48,348
20181201|2018-03-06 05:30,6,10.49,10.5,10.47,10.5,409
20181201|2018-03-06 06:00,6,10.49,10.54,10.48,10.54,743
20181201|2018-03-06 06:30,6,10.51,10.6,10.5,10.57,1091
20181201|2018-03-06 07:00,6,10.56,10.59,10.45,10.48,465
20181201|2018-03-06 07:30,6,10.47,10.59,10.45,10.57,530
20181201|2018-03-06 08:00,6,10.57,10.6,10.49,10.56,248
20181201|2018-03-06 08:30,6,10.56,10.57,10.46,10.47,361
20181201|2018-03-06 09:00,6,10.47,10.48,10.45,10.45,208
20181201|2018-03-06 09:30,6,10.45,10.45,10.32,10.4,1309
20181201|2018-03-06 10:00,6,10.4,10.43,10.35,10.35,271
20181201|2018-03-06 10:30,6,10.39,10.49,10.39,10.47,287
20181201|2018-03-07 01:00,7,10.45,10.45,10.4,10.43,260
20181201|2018-03-07 01:30,7,10.43,10.45,10.42,10.42,184
20181201|2018-03-07 02:00,7,10.42,10.43,10.37,10.4,528
20181201|2018-03-07 02:30,7,10.42,10.45,10.42,10.45,196
20181201|2018-03-07 03:00,7,10.44,10.45,10.39,10.4,301
20181201|2018-03-07 03:30,7,10.39,10.44,10.39,10.43,752
20181201|2018-03-07 04:00,7,10.43,10.44,10.38,10.41,546
20181201|2018-03-07 04:30,7,10.41,10.41,10.4,10.4,385
20181201|2018-03-07 05:00,7,10.4,10.42,10.37,10.41,326
20181201|2018-03-07 05:30,7,10.42,10.43,10.42,10.42,156
20181201|2018-03-07 06:00,7,10.42,10.42,10.4,10.41,52
20181201|2018-03-07 06:30,7,10.41,10.41,10.39,10.39,111
20181201|2018-03-07 07:00,7,10.4,10.41,10.4,10.4,102
20181201|2018-03-07 07:30,7,10.39,10.4,10.36,10.36,250
20181201|2018-03-07 08:00,7,10.36,10.38,10.32,10.34,997
20181201|2018-03-07 08:30,7,10.35,10.42,10.35,10.4,823
20181201|2018-03-07 09:00,7,10.4,10.42,10.38,10.42,438
20181201|2018-03-07 09:30,7,10.43,10.63,10.43,10.6,2907
20181201|2018-03-07 10:00,7,10.6,10.64,10.59,10.6,473
20181201|2018-03-07 10:30,7,10.6,10.65,10.6,10.63,1284
20181201|2018-03-08 01:00,8,10.61,10.67,10.61,10.64,141
20181201|2018-03-08 01:30,8,10.64,10.76,10.64,10.73,655
20181201|2018-03-08 02:00,8,10.74,10.74,10.71,10.74,231
20181201|2018-03-08 02:30,8,10.73,10.73,10.68,10.7,1045
20181201|2018-03-08 03:00,8,10.69,10.69,10.68,10.69,814
20181201|2018-03-08 03:30,8,10.68,10.74,10.68,10.73,1026
20181201|2018-03-08 04:00,8,10.75,10.91,10.75,10.85,2443
20181201|2018-03-08 04:30,8,10.85,10.87,10.82,10.82,600
20181201|2018-03-08 05:00,8,10.82,10.85,10.82,10.85,162
20181201|2018-03-08 05:30,8,10.87,10.95,10.87,10.95,801
20181201|2018-03-08 06:00,8,10.95,10.97,10.9,10.93,826
20181201|2018-03-08 06:30,8,10.95,11,10.93,10.96,1225
20181201|2018-03-08 07:00,8,10.96,11.01,10.95,10.98,990
20181201|2018-03-08 07:30,8,10.97,11.03,10.97,11.02,1220
20181201|2018-03-08 08:00,8,11.02,11.03,10.96,10.96,323
20181201|2018-03-08 08:30,8,10.96,11,10.96,10.97,482
20181201|2018-03-08 09:00,8,10.97,11.04,10.97,11.03,686
20181201|2018-03-08 09:30,8,11.04,11.07,11.01,11.07,513
20181201|2018-03-08 10:00,8,11.06,11.07,11.05,11.06,336
20181201|2018-03-08 10:30,8,11.06,11.13,11.06,11.08,1413
20181201|2018-03-09 01:00,9,11.05,11.24,11.05,11.17,740
20181201|2018-03-09 01:30,9,11.19,11.26,11.19,11.24,603
20181201|2018-03-09 02:00,9,11.23,11.24,11.13,11.17,614
20181201|2018-03-09 02:30,9,11.18,11.19,11.15,11.15,434
20181201|2018-03-09 03:00,9,11.15,11.15,11.05,11.09,1018
20181201|2018-03-09 03:30,9,11.07,11.13,11.07,11.09,835
20181201|2018-03-09 04:00,9,11.1,11.16,10.84,10.92,2757
20181201|2018-03-09 04:30,9,10.92,10.95,10.88,10.89,913
20181201|2018-03-09 05:00,9,10.89,10.96,10.88,10.94,312
20181201|2018-03-09 05:30,9,10.93,10.98,10.92,10.95,220
20181201|2018-03-09 06:00,9,10.96,11.08,10.96,10.99,911
20181201|2018-03-09 06:30,9,10.99,11.03,10.99,11.03,118
20181201|2018-03-09 07:00,9,11.04,11.08,11.01,11.05,594
20181201|2018-03-09 07:30,9,11.06,11.06,11.01,11.02,346
20181201|2018-03-09 08:00,9,11.02,11.02,10.96,10.99,461
20181201|2018-03-09 08:30,9,10.99,11.03,10.99,11.01,144
20181201|2018-03-09 09:00,9,11.02,11.08,11.01,11.08,215
20181201|2018-03-09 09:30,9,11.08,11.13,11.05,11.12,410
20181201|2018-03-09 10:00,9,11.13,11.2,11.11,11.11,972
20181201|2018-03-09 10:30,9,11.11,11.15,11.08,11.1,501
20181201|2018-03-12 02:00,12,11.12,11.36,11.12,11.36,1177
20181201|2018-03-12 02:30,12,11.36,11.36,11.23,11.28,712
20181201|2018-03-12 03:00,12,11.29,11.35,11.28,11.28,893
20181201|2018-03-12 03:30,12,11.28,11.33,11.28,11.3,244
20181201|2018-03-12 04:00,12,11.33,11.35,11.3,11.31,388
20181201|2018-03-12 04:30,12,11.31,11.35,11.3,11.33,654
20181201|2018-03-12 05:00,12,11.33,11.38,11.25,11.29,1404
20181201|2018-03-12 05:30,12,11.29,11.32,11.23,11.25,535
20181201|2018-03-12 06:00,12,11.25,11.3,11.23,11.25,263
20181201|2018-03-12 06:30,12,11.25,11.32,11.25,11.29,688
20181201|2018-03-12 07:00,12,11.27,11.32,11.27,11.31,204
20181201|2018-03-12 07:30,12,11.32,11.34,11.3,11.3,289
20181201|2018-03-12 08:00,12,11.32,11.36,11.3,11.3,874
20181201|2018-03-12 08:30,12,11.32,11.34,11.3,11.3,347
20181201|2018-03-12 09:00,12,11.3,11.3,11.15,11.18,1822
20181201|2018-03-12 09:30,12,11.18,11.23,11.15,11.16,1855
20181201|2018-03-12 10:00,12,11.17,11.26,11.12,11.12,1223
20181201|2018-03-12 10:30,12,11.12,11.12,11.08,11.1,1029
20181201|2018-03-12 11:00,12,11.1,11.18,11.1,11.18,425
20181201|2018-03-12 11:30,12,11.18,11.24,11.06,11.1,1882
20181201|2018-03-13 02:00,13,11.1,11.1,10.93,10.93,873
20181201|2018-03-13 02:30,13,10.95,11,10.94,11,708
20181201|2018-03-13 03:00,13,10.99,11.01,10.93,10.98,501
20181201|2018-03-13 03:30,13,10.97,10.99,10.95,10.98,508
20181201|2018-03-13 04:00,13,10.98,11.01,10.96,11.01,532
20181201|2018-03-13 04:30,13,11.01,11.03,10.99,11.02,646
20181201|2018-03-13 05:00,13,11.03,11.15,11.03,11.09,1719
20181201|2018-03-13 05:30,13,11.09,11.21,11.05,11.17,1125
20181201|2018-03-13 06:00,13,11.17,11.36,11.17,11.36,1932
20181201|2018-03-13 06:30,13,11.37,11.49,11.37,11.43,1777
20181201|2018-03-13 07:00,13,11.4,11.47,11.38,11.47,135
20181201|2018-03-13 07:30,13,11.47,11.5,11.41,11.41,637
20181201|2018-03-13 08:00,13,11.42,11.42,11.38,11.39,612
20181201|2018-03-13 08:30,13,11.38,11.38,11.3,11.36,1125
20181201|2018-03-13 09:00,13,11.36,11.46,11.34,11.46,1081
20181201|2018-03-13 09:30,13,11.47,11.5,11.38,11.38,600
20181201|2018-03-13 10:00,13,11.38,11.44,11.38,11.42,354
20181201|2018-03-13 10:30,13,11.42,11.47,11.4,11.47,257
20181201|2018-03-13 11:00,13,11.46,11.46,11.36,11.38,234
20181201|2018-03-13 11:30,13,11.37,11.43,11.37,11.39,493
20181201|2018-03-14 02:00,14,11.4,11.41,11.23,11.28,644
20181201|2018-03-14 02:30,14,11.28,11.28,11.24,11.26,397
20181201|2018-03-14 03:00,14,11.28,11.3,11.27,11.3,414
20181201|2018-03-14 03:30,14,11.3,11.34,11.29,11.3,581
20181201|2018-03-14 04:00,14,11.29,11.33,11.27,11.33,986
20181201|2018-03-14 04:30,14,11.32,11.34,11.28,11.3,1822
20181201|2018-03-14 05:00,14,11.3,11.3,11.18,11.24,1390
20181201|2018-03-14 05:30,14,11.25,11.27,11.17,11.26,593
20181201|2018-03-14 06:00,14,11.24,11.28,11.22,11.27,714
20181201|2018-03-14 06:30,14,11.26,11.28,11.21,11.22,141
20181201|2018-03-14 07:00,14,11.25,11.25,11.21,11.22,149
20181201|2018-03-14 07:30,14,11.22,11.22,11.21,11.22,71
20181201|2018-03-14 08:00,14,11.22,11.26,11.21,11.25,285
20181201|2018-03-14 08:30,14,11.25,11.27,11.23,11.25,240
20181201|2018-03-14 09:00,14,11.25,11.25,11.21,11.21,249
20181201|2018-03-14 09:30,14,11.22,11.23,11.14,11.22,1700
20181201|2018-03-14 10:00,14,11.21,11.21,11.12,11.13,1503
20181201|2018-03-14 10:30,14,11.13,11.14,11.07,11.1,1350
20181201|2018-03-14 11:00,14,11.09,11.14,11.09,11.13,584
20181201|2018-03-14 11:30,14,11.14,11.22,11.07,11.2,2038
20181201|2018-03-15 02:00,15,11.17,11.22,11.17,11.18,239
20181201|2018-03-15 02:30,15,11.18,11.19,11.13,11.18,221
20181201|2018-03-15 03:00,15,11.19,11.2,11.08,11.12,332
20181201|2018-03-15 03:30,15,11.12,11.17,11.11,11.12,428
20181201|2018-03-15 04:00,15,11.13,11.15,11.12,11.13,497
20181201|2018-03-15 04:30,15,11.14,11.16,11.13,11.15,738
20181201|2018-03-15 05:00,15,11.14,11.16,11.09,11.15,1307
20181201|2018-03-15 05:30,15,11.15,11.28,11.15,11.22,1238
20181201|2018-03-15 06:00,15,11.22,11.24,11.18,11.18,569
20181201|2018-03-15 06:30,15,11.21,11.21,11.15,11.17,517
20181201|2018-03-15 07:00,15,11.16,11.2,11.16,11.18,70
20181201|2018-03-15 07:30,15,11.19,11.24,11.19,11.22,296
20181201|2018-03-15 08:00,15,11.23,11.23,11.2,11.22,206
20181201|2018-03-15 08:30,15,11.22,11.22,11.18,11.21,583
20181201|2018-03-15 09:00,15,11.21,11.3,11.21,11.26,612
20181201|2018-03-15 09:30,15,11.26,11.29,11.23,11.27,200
20181201|2018-03-15 10:00,15,11.27,11.27,11.21,11.22,157
20181201|2018-03-15 10:30,15,11.22,11.22,11.16,11.2,434
20181201|2018-03-15 11:00,15,11.2,11.2,11.19,11.19,136
20181201|2018-03-15 11:30,15,11.19,11.22,11.12,11.19,1613
20181201|2018-03-16 02:00,16,11.15,11.22,11.15,11.18,63
20181201|2018-03-16 02:30,16,11.17,11.2,11.17,11.18,114
20181201|2018-03-16 03:00,16,11.17,11.17,11.04,11.05,1104
20181201|2018-03-16 03:30,16,11.05,11.13,11.04,11.11,461
20181201|2018-03-16 04:00,16,11.1,11.11,11.05,11.07,594
20181201|2018-03-16 04:30,16,11.06,11.09,11.05,11.09,664
20181201|2018-03-16 05:00,16,11.09,11.09,10.99,11.01,2810
20181201|2018-03-16 05:30,16,11.01,11.07,11.01,11.07,555
20181201|2018-03-16 06:00,16,11.07,11.11,11.07,11.11,791
20181201|2018-03-16 06:30,16,11.1,11.14,11.09,11.12,347
20181201|2018-03-16 07:00,16,11.12,11.12,11.11,11.11,79
20181201|2018-03-16 07:30,16,11.1,11.1,11.07,11.09,218
20181201|2018-03-16 08:00,16,11.07,11.1,11.07,11.1,140
20181201|2018-03-16 08:30,16,11.08,11.1,11.08,11.09,163
20181201|2018-03-16 09:00,16,11.09,11.18,11.09,11.17,476
20181201|2018-03-16 09:30,16,11.18,11.27,11.18,11.19,1135
20181201|2018-03-16 10:00,16,11.21,11.23,11.2,11.23,112
20181201|2018-03-16 10:30,16,11.23,11.24,11.2,11.2,335
20181201|2018-03-16 11:00,16,11.19,11.2,11.16,11.17,66
20181201|2018-03-16 11:30,16,11.18,11.18,11.16,11.18,564
20181201|2018-03-19 02:00,19,11.13,11.23,11.12,11.12,29
20181201|2018-03-19 02:30,19,11.17,11.19,11.08,11.08,231
20181201|2018-03-19 03:00,19,11.08,11.11,11.01,11.06,674
20181201|2018-03-19 03:30,19,11.06,11.07,10.97,10.98,1142
20181201|2018-03-19 04:00,19,10.99,10.99,10.89,10.97,2635
20181201|2018-03-19 04:30,19,10.97,10.97,10.94,10.96,967
20181201|2018-03-19 05:00,19,10.96,11.05,10.96,11.04,623
20181201|2018-03-19 05:30,19,11.03,11.08,11.01,11.01,871
20181201|2018-03-19 06:00,19,11.01,11.01,10.98,11,199
20181201|2018-03-19 06:30,19,11,11.05,10.98,11.03,268
20181201|2018-03-19 07:00,19,11.02,11.04,11.02,11.03,191
20181201|2018-03-19 07:30,19,11.04,11.05,11.03,11.04,265
20181201|2018-03-19 08:00,19,11.04,11.1,11.03,11.05,1387
20181201|2018-03-19 08:30,19,11.05,11.08,11.04,11.05,306
20181201|2018-03-19 09:00,19,11.05,11.1,11.03,11.06,348
20181201|2018-03-19 09:30,19,11.06,11.06,11.02,11.03,764
20181201|2018-03-19 10:00,19,11.04,11.07,11.04,11.05,175
20181201|2018-03-19 10:30,19,11.05,11.08,11.03,11.07,517
20181201|2018-03-19 11:00,19,11.07,11.11,11.07,11.09,244
20181201|2018-03-19 11:30,19,11.1,11.15,11.05,11.06,1069
20181201|2018-03-20 02:00,20,11.09,11.14,10.97,11.05,427
20181201|2018-03-20 02:30,20,11.04,11.1,11,11.08,626
20181201|2018-03-20 03:00,20,11.08,11.1,11.05,11.05,483
20181201|2018-03-20 03:30,20,11.05,11.06,11.02,11.04,280
20181201|2018-03-20 04:00,20,11.04,11.08,11.04,11.07,529
20181201|2018-03-20 04:30,20,11.08,11.12,11.06,11.12,815
20181201|2018-03-20 05:00,20,11.13,11.39,11.13,11.38,4253
20181201|2018-03-20 05:30,20,11.39,11.45,11.33,11.44,1091
20181201|2018-03-20 06:00,20,11.45,11.46,11.39,11.42,685
20181201|2018-03-20 06:30,20,11.42,11.42,11.34,11.38,436
20181201|2018-03-20 07:00,20,11.38,11.42,11.35,11.37,201
20181201|2018-03-20 07:30,20,11.4,11.55,11.4,11.48,893
20181201|2018-03-20 08:00,20,11.48,11.54,11.43,11.44,758
20181201|2018-03-20 08:30,20,11.43,11.51,11.43,11.5,368
20181201|2018-03-20 09:00,20,11.5,11.52,11.46,11.46,410
20181201|2018-03-20 09:30,20,11.48,11.55,11.48,11.49,388
20181201|2018-03-20 10:00,20,11.52,11.53,11.5,11.53,179
20181201|2018-03-20 10:30,20,11.51,11.53,11.49,11.49,187
20181201|2018-03-20 11:00,20,11.5,11.56,11.5,11.56,643
20181201|2018-03-20 11:30,20,11.56,11.57,11.53,11.55,1351
20181201|2018-03-21 02:00,21,11.57,11.57,11.46,11.49,450
20181201|2018-03-21 02:30,21,11.5,11.63,11.5,11.53,1081
20181201|2018-03-21 03:00,21,11.53,11.68,11.53,11.64,686
20181201|2018-03-21 03:30,21,11.64,11.83,11.64,11.82,2631
20181201|2018-03-21 04:00,21,11.83,11.95,11.83,11.92,1803
20181201|2018-03-21 04:30,21,11.93,12.14,11.93,11.96,3110
20181201|2018-03-21 05:00,21,11.97,12,11.91,11.99,1228
20181201|2018-03-21 05:30,21,11.99,12.05,11.98,12.03,835
20181201|2018-03-21 06:00,21,12.02,12.17,12.02,12.14,1211
20181201|2018-03-21 06:30,21,12.15,12.46,12.14,12.36,2479
20181201|2018-03-21 07:00,21,12.37,12.45,12.17,12.24,1182
20181201|2018-03-21 07:30,21,12.26,12.38,12.26,12.33,389
20181201|2018-03-21 08:00,21,12.33,12.36,12.33,12.36,265
20181201|2018-03-21 08:30,21,12.36,12.52,12.35,12.5,1849
20181201|2018-03-21 09:00,21,12.49,12.49,12.36,12.45,1077
20181201|2018-03-21 09:30,21,12.46,12.47,12.44,12.44,517
20181201|2018-03-21 10:00,21,12.46,12.51,12.36,12.37,1303
20181201|2018-03-21 10:30,21,12.37,12.4,12.33,12.38,1325
20181201|2018-03-21 11:00,21,12.38,12.73,12.36,12.69,1991
20181201|2018-03-21 11:30,21,12.68,12.68,12.59,12.65,1743
20181201|2018-03-22 02:00,22,12.69,12.69,12.55,12.59,609
20181201|2018-03-22 02:30,22,12.59,12.59,12.45,12.48,409
20181201|2018-03-22 03:00,22,12.48,12.49,12.35,12.38,1815
20181201|2018-03-22 03:30,22,12.38,12.5,12.38,12.5,779
20181201|2018-03-22 04:00,22,12.51,12.51,12.39,12.42,823
20181201|2018-03-22 04:30,22,12.4,12.5,12.4,12.5,1446
20181201|2018-03-22 05:00,22,12.49,12.88,12.49,12.88,2815
20181201|2018-03-22 05:30,22,12.88,13.04,12.83,12.83,2111
20181201|2018-03-22 06:00,22,12.83,12.85,12.73,12.78,1044
20181201|2018-03-22 06:30,22,12.79,12.85,12.73,12.73,523
20181201|2018-03-22 07:00,22,12.75,12.75,12.55,12.66,1270
20181201|2018-03-22 07:30,22,12.66,12.66,12.47,12.49,623
20181201|2018-03-22 08:00,22,12.48,12.48,12.27,12.39,2775
20181201|2018-03-22 08:30,22,12.38,12.45,12.35,12.39,940
20181201|2018-03-22 09:00,22,12.39,12.41,12.35,12.4,822
20181201|2018-03-22 09:30,22,12.4,12.43,12.37,12.38,390
20181201|2018-03-22 10:00,22,12.39,12.5,12.34,12.41,769
20181201|2018-03-22 10:30,22,12.45,12.5,12.42,12.42,894
20181201|2018-03-22 11:00,22,12.42,12.5,12.4,12.43,340
20181201|2018-03-22 11:30,22,12.44,12.45,12.32,12.37,2463
20181201|2018-03-23 02:00,23,12.27,12.39,12.21,12.3,557
20181201|2018-03-23 02:30,23,12.29,12.32,12.28,12.29,161
20181201|2018-03-23 03:00,23,12.3,12.35,12.28,12.29,173
20181201|2018-03-23 03:30,23,12.32,12.33,12.28,12.3,372
20181201|2018-03-23 04:00,23,12.3,12.43,12.28,12.4,722
20181201|2018-03-23 04:30,23,12.43,12.53,12.41,12.47,1554
20181201|2018-03-23 05:00,23,12.47,12.47,12.36,12.43,1043
20181201|2018-03-23 05:30,23,12.42,12.45,12.4,12.42,514
20181201|2018-03-23 06:00,23,12.42,12.47,12.42,12.47,432
20181201|2018-03-23 06:30,23,12.48,12.58,12.48,12.57,1622
20181201|2018-03-23 07:00,23,12.56,12.56,12.5,12.5,578
20181201|2018-03-23 07:30,23,12.51,12.53,12.4,12.45,456
20181201|2018-03-23 08:00,23,12.5,12.54,12.48,12.54,410
20181201|2018-03-23 08:30,23,12.54,12.54,12.48,12.51,163
20181201|2018-03-23 09:00,23,12.52,12.53,12.47,12.52,668
20181201|2018-03-23 09:30,23,12.52,12.54,12.45,12.51,351
20181201|2018-03-23 10:00,23,12.5,12.54,12.5,12.54,126
20181201|2018-03-23 10:30,23,12.53,12.57,12.51,12.52,447
20181201|2018-03-23 11:00,23,12.54,12.64,12.54,12.58,298
20181201|2018-03-23 11:30,23,12.6,12.63,12.59,12.59,1090
20181201|2018-03-26 01:00,26,12.59,12.72,12.45,12.47,81
20181201|2018-03-26 01:30,26,12.47,12.5,12.46,12.5,352
20181201|2018-03-26 02:00,26,12.5,12.55,12.45,12.52,531
20181201|2018-03-26 02:30,26,12.53,12.8,12.53,12.73,648
20181201|2018-03-26 03:00,26,12.73,12.73,12.68,12.68,343
20181201|2018-03-26 03:30,26,12.68,12.83,12.68,12.81,725
20181201|2018-03-26 04:00,26,12.8,13.04,12.8,13.01,1924
20181201|2018-03-26 04:30,26,13.01,13.11,12.95,12.95,1353
20181201|2018-03-26 05:00,26,12.94,12.94,12.85,12.9,720
20181201|2018-03-26 05:30,26,12.91,12.93,12.9,12.91,175
20181201|2018-03-26 06:00,26,12.91,13.03,12.9,12.97,415
20181201|2018-03-26 06:30,26,12.98,12.98,12.94,12.98,301
20181201|2018-03-26 07:00,26,12.98,12.98,12.9,12.91,369
20181201|2018-03-26 07:30,26,12.92,12.97,12.87,12.91,546
20181201|2018-03-26 08:00,26,12.91,13,12.91,12.97,695
20181201|2018-03-26 08:30,26,12.97,12.98,12.93,12.93,427
20181201|2018-03-26 09:00,26,12.94,13.08,12.94,13,1047
20181201|2018-03-26 09:30,26,12.99,13.06,12.95,12.98,304
20181201|2018-03-26 10:00,26,13.02,13.04,12.96,12.97,324
20181201|2018-03-26 10:30,26,12.97,13.01,12.95,12.95,931
20181201|2018-03-27 01:00,27,13.08,13.08,12.87,12.94,463
20181201|2018-03-27 01:30,27,12.95,13.01,12.95,12.96,493
20181201|2018-03-27 02:00,27,12.97,13.16,12.96,13.11,1197
20181201|2018-03-27 02:30,27,13.09,13.18,13.04,13.12,821
20181201|2018-03-27 03:00,27,13.14,13.15,13.09,13.15,589
20181201|2018-03-27 03:30,27,13.15,13.39,13.13,13.35,2474
20181201|2018-03-27 04:00,27,13.35,13.38,13.27,13.37,1284
20181201|2018-03-27 04:30,27,13.39,13.46,13.39,13.41,831
20181201|2018-03-27 05:00,27,13.42,13.52,13.42,13.45,1097
20181201|2018-03-27 05:30,27,13.48,13.66,13.47,13.63,826
20181201|2018-03-27 06:00,27,13.63,13.66,13.48,13.64,801
20181201|2018-03-27 06:30,27,13.63,13.63,13.35,13.49,1468
20181201|2018-03-27 07:00,27,13.48,13.57,13.47,13.5,714
20181201|2018-03-27 07:30,27,13.52,13.6,13.5,13.51,1083
20181201|2018-03-27 08:00,27,13.53,13.58,13.49,13.54,801
20181201|2018-03-27 08:30,27,13.54,13.54,13.43,13.46,592
20181201|2018-03-27 09:00,27,13.46,13.68,13.43,13.61,1095
20181201|2018-03-27 09:30,27,13.61,13.67,13.61,13.67,277
20181201|2018-03-27 10:00,27,13.65,13.74,13.65,13.73,644
20181201|2018-03-27 10:30,27,13.72,13.72,13.65,13.65,1094
20181201|2018-03-28 01:00,28,13.73,13.73,13.61,13.71,607
20181201|2018-03-28 01:30,28,13.73,13.73,13.68,13.68,369
20181201|2018-03-28 02:00,28,13.68,13.92,13.68,13.89,1439
20181201|2018-03-28 02:30,28,13.9,14,13.87,13.97,2422
20181201|2018-03-28 03:00,28,13.97,14.04,13.9,14.04,1193
20181201|2018-03-28 03:30,28,14.04,14.17,14.03,14.08,1534
20181201|2018-03-28 04:00,28,14.07,14.1,14.01,14.09,1071
20181201|2018-03-28 04:30,28,14.08,14.1,14.02,14.06,1014
20181201|2018-03-28 05:00,28,14.07,14.07,13.46,13.5,2264
20181201|2018-03-28 05:30,28,13.5,13.75,13.5,13.7,1872
20181201|2018-03-28 06:00,28,13.68,13.7,13.35,13.45,1149
20181201|2018-03-28 06:30,28,13.45,13.55,13.42,13.5,531
20181201|2018-03-28 07:00,28,13.51,13.55,13.3,13.47,1615
20181201|2018-03-28 07:30,28,13.46,13.46,12.7,12.93,5329
20181201|2018-03-28 08:00,28,12.93,12.97,12.86,12.86,2112
20181201|2018-03-28 08:30,28,12.88,12.92,12.87,12.88,1824
20181201|2018-03-28 09:00,28,12.89,12.95,12.87,12.9,1661
20181201|2018-03-28 09:30,28,12.9,12.99,12.9,12.97,329
20181201|2018-03-28 10:00,28,12.96,13.09,12.89,12.98,811
20181201|2018-03-28 10:30,28,12.98,13.05,12.92,13.02,1111
20181201|2018-03-29 01:00,29,12.96,13.29,12.9,13.2,874
20181201|2018-03-29 01:30,29,13.2,13.26,13.15,13.16,379
20181201|2018-03-29 02:00,29,13.15,13.25,13.15,13.24,638
20181201|2018-03-29 02:30,29,13.25,13.42,13.25,13.37,1148
20181201|2018-03-29 03:00,29,13.37,13.5,13.37,13.45,1052
20181201|2018-03-29 03:30,29,13.45,13.47,13.29,13.3,716
20181201|2018-03-29 04:00,29,13.3,13.37,12.93,12.96,2338
20181201|2018-03-29 04:30,29,12.99,13.11,12.96,13.11,950
20181201|2018-03-29 05:00,29,13.13,13.25,13.13,13.16,689
20181201|2018-03-29 05:30,29,13.18,13.24,13.18,13.2,121
20181201|2018-03-29 06:00,29,13.2,13.2,13.12,13.13,488
20181201|2018-03-29 06:30,29,13.12,13.25,13.1,13.23,443
20181201|2018-03-29 07:00,29,13.23,13.25,13.14,13.15,394
20181201|2018-03-29 07:30,29,13.14,13.15,13.09,13.14,180
20181201|2018-03-29 08:00,29,13.14,13.18,13.12,13.18,78
20181201|2018-03-29 08:30,29,13.15,13.27,13.14,13.2,448
20181201|2018-03-29 09:00,29,13.2,13.34,13.2,13.32,238
20181201|2018-03-29 09:30,29,13.33,13.49,13.33,13.34,913
20181201|2018-03-29 10:00,29,13.35,13.35,13.22,13.23,377
20181201|2018-03-29 10:30,29,13.22,13.38,13.12,13.32,660
20181201|2018-04-03 01:00,3,13.25,13.25,13.13,13.15,220
20181201|2018-04-03 01:30,3,13.16,13.16,13.09,13.09,437
20181201|2018-04-03 02:00,3,13.1,13.1,13,13.03,894
20181201|2018-04-03 02:30,3,13.04,13.12,13.04,13.12,395
20181201|2018-04-03 03:00,3,13.12,13.13,13.09,13.13,502
20181201|2018-04-03 03:30,3,13.12,13.13,13.06,13.06,751
20181201|2018-04-03 04:00,3,13.04,13.04,12.51,12.65,4271
20181201|2018-04-03 04:30,3,12.67,12.93,12.56,12.85,2520
20181201|2018-04-03 05:00,3,12.88,13.15,12.88,13.07,1222
20181201|2018-04-03 05:30,3,13.04,13.1,12.85,12.97,894
20181201|2018-04-03 06:00,3,12.98,13.07,12.98,13.04,216
20181201|2018-04-03 06:30,3,13.05,13.09,13,13.03,249
20181201|2018-04-03 07:00,3,13.04,13.15,13.04,13.15,430
20181201|2018-04-03 07:30,3,13.15,13.31,13.1,13.28,1010
20181201|2018-04-03 08:00,3,13.27,13.28,13.16,13.28,737
20181201|2018-04-03 08:30,3,13.28,13.34,13.26,13.31,551
20181201|2018-04-03 09:00,3,13.32,13.33,13.22,13.23,323
20181201|2018-04-03 09:30,3,13.22,13.28,13.19,13.27,350
20181201|2018-04-03 10:00,3,13.28,13.3,13.25,13.29,507
20181201|2018-04-03 10:30,3,13.29,13.32,13.26,13.3,724
20181201|2018-04-04 01:00,4,13.3,13.48,13.3,13.42,221
20181201|2018-04-04 01:30,4,13.42,13.59,13.38,13.54,684
20181201|2018-04-04 02:00,4,13.54,13.55,13.46,13.49,663
20181201|2018-04-04 02:30,4,13.5,13.56,13.44,13.5,430
20181201|2018-04-04 03:00,4,13.48,13.5,13.46,13.46,442
20181201|2018-04-04 03:30,4,13.46,13.46,13.33,13.38,944
20181201|2018-04-04 04:00,4,13.4,13.4,13.25,13.34,1344
20181201|2018-04-04 04:30,4,13.34,13.34,13.33,13.34,222
20181201|2018-04-04 05:00,4,13.33,13.38,13.21,13.22,681
20181201|2018-04-04 05:30,4,13.22,13.22,12.95,12.98,1927
20181201|2018-04-04 06:00,4,12.96,13.02,12.86,12.87,885
20181201|2018-04-04 06:30,4,12.86,13.11,12.86,13.05,659
20181201|2018-04-04 07:00,4,13.03,13.03,12.87,12.94,810
20181201|2018-04-04 07:30,4,12.95,13.05,12.94,13.01,275
20181201|2018-04-04 08:00,4,13.01,13.04,12.95,13,400
20181201|2018-04-04 08:30,4,12.97,12.98,12.84,12.93,700
20181201|2018-04-04 09:00,4,12.92,12.96,12.91,12.94,153
20181201|2018-04-04 09:30,4,12.95,13,12.93,12.98,304
20181201|2018-04-04 10:00,4,13,13.06,13,13.06,497
20181201|2018-04-04 10:30,4,13.04,13.09,13.01,13.06,712
20181201|2018-04-05 01:00,5,13.06,13.13,12.99,12.99,474
20181201|2018-04-05 01:30,5,12.99,13,12.8,12.82,824
20181201|2018-04-05 02:00,5,12.83,12.86,12.74,12.8,1936
20181201|2018-04-05 02:30,5,12.8,12.85,12.7,12.72,1346
20181201|2018-04-05 03:00,5,12.71,12.78,12.69,12.75,848
20181201|2018-04-05 03:30,5,12.77,12.83,12.75,12.78,1227
20181201|2018-04-05 04:00,5,12.76,12.77,12.65,12.7,1927
20181201|2018-04-05 04:30,5,12.69,12.74,12.68,12.74,222
20181201|2018-04-05 05:00,5,12.73,12.81,12.71,12.81,510
20181201|2018-04-05 05:30,5,12.8,12.81,12.77,12.79,137
20181201|2018-04-05 06:00,5,12.8,12.93,12.79,12.88,748
20181201|2018-04-05 06:30,5,12.88,12.91,12.82,12.82,320
20181201|2018-04-05 07:00,5,12.82,12.88,12.81,12.87,162
20181201|2018-04-05 07:30,5,12.88,12.94,12.86,12.91,370
20181201|2018-04-05 08:00,5,12.91,12.94,12.82,12.82,173
20181201|2018-04-05 08:30,5,12.83,12.85,12.69,12.69,985
20181201|2018-04-05 09:00,5,12.68,12.69,12.59,12.6,2684
20181201|2018-04-05 09:30,5,12.58,12.65,12.58,12.65,416
20181201|2018-04-05 10:00,5,12.67,12.76,12.67,12.7,741
20181201|2018-04-05 10:30,5,12.7,12.71,12.58,12.68,2199
20181201|2018-04-06 01:00,6,12.67,12.68,12.61,12.65,88
20181201|2018-04-06 01:30,6,12.65,12.68,12.53,12.53,2422
20181201|2018-04-06 02:00,6,12.53,12.65,12.53,12.63,1045
20181201|2018-04-06 02:30,6,12.63,12.65,12.61,12.65,339
20181201|2018-04-06 03:00,6,12.65,12.66,12.61,12.61,348
20181201|2018-04-06 03:30,6,12.62,12.71,12.61,12.63,836
20181201|2018-04-06 04:00,6,12.63,12.83,12.63,12.76,2289
20181201|2018-04-06 04:30,6,12.76,12.76,12.72,12.76,258
20181201|2018-04-06 05:00,6,12.74,12.77,12.74,12.75,130
20181201|2018-04-06 05:30,6,12.75,12.99,12.75,12.91,1036
20181201|2018-04-06 06:00,6,12.92,12.99,12.85,12.89,890
20181201|2018-04-06 06:30,6,12.87,13.06,12.86,13.06,1243
20181201|2018-04-06 07:00,6,13.05,13.08,12.94,12.99,704
20181201|2018-04-06 07:30,6,12.99,13.07,12.96,13.06,411
20181201|2018-04-06 08:00,6,13.06,13.17,13.05,13.15,1277
20181201|2018-04-06 08:30,6,13.17,13.22,13.09,13.12,430
20181201|2018-04-06 09:00,6,13.12,13.13,12.92,12.92,641
20181201|2018-04-06 09:30,6,12.92,13.03,12.89,12.98,499
20181201|2018-04-06 10:00,6,12.98,13.04,12.94,12.96,410
20181201|2018-04-06 10:30,6,13,13.02,12.95,13.01,1247
20181201|2018-04-09 01:00,9,12.94,12.99,12.86,12.9,172
20181201|2018-04-09 01:30,9,12.91,12.93,12.89,12.92,209
20181201|2018-04-09 02:00,9,12.93,12.99,12.91,12.99,502
20181201|2018-04-09 02:30,9,12.99,13.18,12.98,13.14,1400
20181201|2018-04-09 03:00,9,13.14,13.14,13.07,13.13,660
20181201|2018-04-09 03:30,9,13.12,13.12,13.05,13.1,622
20181201|2018-04-09 04:00,9,13.1,13.1,13,13.03,1904
20181201|2018-04-09 04:30,9,13.03,13.27,13.03,13.25,1394
20181201|2018-04-09 05:00,9,13.24,13.24,13.14,13.15,365
20181201|2018-04-09 05:30,9,13.15,13.26,13.15,13.26,551
20181201|2018-04-09 06:00,9,13.26,13.33,13.24,13.28,1010
20181201|2018-04-09 06:30,9,13.29,13.34,13.28,13.3,375
20181201|2018-04-09 07:00,9,13.32,13.33,13.29,13.3,201
20181201|2018-04-09 07:30,9,13.3,13.3,13.22,13.3,497
20181201|2018-04-09 08:00,9,13.28,13.3,13.28,13.3,181
20181201|2018-04-09 08:30,9,13.3,13.36,13.29,13.36,770
20181201|2018-04-09 09:00,9,13.36,13.36,13.25,13.3,350
20181201|2018-04-09 09:30,9,13.3,13.41,13.3,13.4,639
20181201|2018-04-09 10:00,9,13.38,13.42,13.3,13.39,396
20181201|2018-04-09 10:30,9,13.4,13.41,13.31,13.33,888
20181201|2018-04-10 01:00,10,13.29,13.41,13.29,13.4,79
20181201|2018-04-10 01:30,10,13.4,13.47,13.39,13.43,646
20181201|2018-04-10 02:00,10,13.43,13.43,13.34,13.38,698
20181201|2018-04-10 02:30,10,13.38,13.39,13.34,13.34,361
20181201|2018-04-10 03:00,10,13.34,13.34,13.22,13.27,714
20181201|2018-04-10 03:30,10,13.28,13.32,13.24,13.29,635
20181201|2018-04-10 04:00,10,13.25,13.25,13.14,13.18,2217
20181201|2018-04-10 04:30,10,13.19,13.25,13.16,13.24,1018
20181201|2018-04-10 05:00,10,13.22,13.29,13.2,13.24,460
20181201|2018-04-10 05:30,10,13.23,13.24,13.15,13.15,462
20181201|2018-04-10 06:00,10,13.17,13.18,13.1,13.18,1003
20181201|2018-04-10 06:30,10,13.19,13.33,13.19,13.33,936
20181201|2018-04-10 07:00,10,13.33,13.44,13.33,13.42,1204
20181201|2018-04-10 07:30,10,13.43,13.43,13.36,13.42,230
20181201|2018-04-10 08:00,10,13.43,13.44,13.37,13.38,598
20181201|2018-04-10 08:30,10,13.38,13.44,13.37,13.39,429
20181201|2018-04-10 09:00,10,13.4,13.4,13.32,13.36,306
20181201|2018-04-10 09:30,10,13.35,13.44,13.35,13.43,591
20181201|2018-04-10 10:00,10,13.42,13.42,13.35,13.36,441
20181201|2018-04-10 10:30,10,13.35,13.44,13.35,13.38,562
20181201|2018-04-11 01:00,11,13.36,13.37,13.24,13.3,708
20181201|2018-04-11 01:30,11,13.3,13.35,13.29,13.35,177
20181201|2018-04-11 02:00,11,13.35,13.4,13.34,13.34,420
20181201|2018-04-11 02:30,11,13.36,13.41,13.35,13.4,368
20181201|2018-04-11 03:00,11,13.4,13.49,13.39,13.48,1275
20181201|2018-04-11 03:30,11,13.48,13.5,13.42,13.5,1092
20181201|2018-04-11 04:00,11,13.49,13.59,13.42,13.45,2166
20181201|2018-04-11 04:30,11,13.44,13.44,13.34,13.4,1413
20181201|2018-04-11 05:00,11,13.4,13.44,13.39,13.39,478
20181201|2018-04-11 05:30,11,13.39,13.51,13.39,13.48,478
20181201|2018-04-11 06:00,11,13.48,13.51,13.47,13.51,236
20181201|2018-04-11 06:30,11,13.5,13.56,13.46,13.46,656
20181201|2018-04-11 07:00,11,13.45,13.47,13.4,13.45,344
20181201|2018-04-11 07:30,11,13.44,13.47,13.36,13.39,344
20181201|2018-04-11 08:00,11,13.38,13.38,13.24,13.34,2325
20181201|2018-04-11 08:30,11,13.33,13.4,13.33,13.4,349
20181201|2018-04-11 09:00,11,13.39,13.39,13.28,13.39,327
20181201|2018-04-11 09:30,11,13.38,13.43,13.35,13.42,316
20181201|2018-04-11 10:00,11,13.43,13.45,13.33,13.36,491
20181201|2018-04-11 10:30,11,13.37,13.47,13.36,13.45,1502
20181201|2018-04-12 01:00,12,13.35,13.46,13.35,13.46,78
20181201|2018-04-12 01:30,12,13.43,13.43,13.34,13.4,311
20181201|2018-04-12 02:00,12,13.4,13.4,13.25,13.34,1284
20181201|2018-04-12 02:30,12,13.32,13.36,13.31,13.36,265
20181201|2018-04-12 03:00,12,13.36,13.37,13.34,13.34,243
20181201|2018-04-12 03:30,12,13.34,13.37,13.34,13.35,410
20181201|2018-04-12 04:00,12,13.35,13.35,13.17,13.23,2308
20181201|2018-04-12 04:30,12,13.23,13.27,13.23,13.27,378
20181201|2018-04-12 05:00,12,13.25,13.28,13.25,13.25,517
20181201|2018-04-12 05:30,12,13.26,13.3,13.26,13.29,167
20181201|2018-04-12 06:00,12,13.3,13.34,13.3,13.34,168
20181201|2018-04-12 06:30,12,13.35,13.4,13.32,13.37,429
20181201|2018-04-12 07:00,12,13.37,13.38,13.35,13.35,136
20181201|2018-04-12 07:30,12,13.35,13.54,13.35,13.48,1897
20181201|2018-04-12 08:00,12,13.47,13.51,13.44,13.44,444
20181201|2018-04-12 08:30,12,13.47,13.48,13.45,13.47,170
20181201|2018-04-12 09:00,12,13.46,13.49,13.4,13.4,423
20181201|2018-04-12 09:30,12,13.39,13.51,13.37,13.51,337
20181201|2018-04-12 10:00,12,13.5,13.53,13.48,13.53,238
20181201|2018-04-12 10:30,12,13.54,13.82,13.54,13.59,3349
20181201|2018-04-13 01:00,13,13.59,13.77,13.57,13.74,776
20181201|2018-04-13 01:30,13,13.74,13.79,13.7,13.76,745
20181201|2018-04-13 02:00,13,13.76,13.88,13.75,13.86,1339
20181201|2018-04-13 02:30,13,13.86,13.92,13.86,13.91,904
20181201|2018-04-13 03:00,13,13.93,14,13.88,13.97,887
20181201|2018-04-13 03:30,13,13.98,13.99,13.9,13.95,1139
20181201|2018-04-13 04:00,13,13.95,13.95,13.85,13.95,864
20181201|2018-04-13 04:30,13,13.95,13.98,13.88,13.9,637
20181201|2018-04-13 05:00,13,13.92,13.95,13.9,13.95,80
20181201|2018-04-13 05:30,13,13.95,14.04,13.95,14.01,1087
20181201|2018-04-13 06:00,13,14.01,14.02,13.98,13.99,122
20181201|2018-04-13 06:30,13,14.01,14.03,13.88,13.88,864
20181201|2018-04-13 07:00,13,13.89,13.96,13.89,13.96,187
20181201|2018-04-13 07:30,13,13.95,14.04,13.9,14,453
20181201|2018-04-13 08:00,13,13.98,14,13.95,13.99,288
20181201|2018-04-13 08:30,13,13.98,14,13.9,13.97,196
20181201|2018-04-13 09:00,13,14,14.08,13.97,14,849
20181201|2018-04-13 09:30,13,14,14.04,13.95,13.96,134
20181201|2018-04-13 10:00,13,13.98,13.99,13.91,13.92,200
20181201|2018-04-13 10:30,13,13.91,13.98,13.89,13.92,668
20181201|2018-04-16 01:00,16,13.9,13.9,13.8,13.88,866
20181201|2018-04-16 01:30,16,13.88,13.9,13.77,13.77,550
20181201|2018-04-16 02:00,16,13.77,13.85,13.77,13.85,384
20181201|2018-04-16 02:30,16,13.86,13.97,13.86,13.94,623
20181201|2018-04-16 03:00,16,13.97,13.97,13.91,13.95,432
20181201|2018-04-16 03:30,16,13.96,14,13.91,13.92,1119
20181201|2018-04-16 04:00,16,13.92,14,13.89,13.98,820
20181201|2018-04-16 04:30,16,13.96,14,13.93,14,263
20181201|2018-04-16 05:00,16,13.99,14.06,13.95,14.04,370
20181201|2018-04-16 05:30,16,14.03,14.05,13.99,14.03,290
20181201|2018-04-16 06:00,16,14.04,14.15,14,14.13,1202
20181201|2018-04-16 06:30,16,14.13,14.22,14.13,14.16,703
20181201|2018-04-16 07:00,16,14.14,14.22,14.12,14.18,377
20181201|2018-04-16 07:30,16,14.17,14.2,14.12,14.12,715
20181201|2018-04-16 08:00,16,14.14,14.22,14.14,14.19,294
20181201|2018-04-16 08:30,16,14.18,14.18,14.06,14.09,888
20181201|2018-04-16 09:00,16,14.08,14.1,14,14.1,653
20181201|2018-04-16 09:30,16,14.1,14.17,14.05,14.05,988
20181201|2018-04-16 10:00,16,14.06,14.07,13.99,14.02,683
20181201|2018-04-16 10:30,16,14.03,14.05,13.98,13.99,589
20181201|2018-04-17 01:00,17,13.96,13.98,13.91,13.98,413
20181201|2018-04-17 01:30,17,13.97,14.03,13.93,13.93,623
20181201|2018-04-17 02:00,17,13.94,13.96,13.85,13.91,707
20181201|2018-04-17 02:30,17,13.91,13.97,13.88,13.91,610
20181201|2018-04-17 03:00,17,13.89,13.96,13.89,13.92,156
20181201|2018-04-17 03:30,17,13.91,13.97,13.9,13.9,729
20181201|2018-04-17 04:00,17,13.9,14.02,13.88,14.02,784
20181201|2018-04-17 04:30,17,14.02,14.06,13.99,14.02,321
20181201|2018-04-17 05:00,17,14.02,14.03,13.97,14.03,171
20181201|2018-04-17 05:30,17,14.03,14.03,13.98,13.98,123
20181201|2018-04-17 06:00,17,13.95,13.95,13.91,13.91,306
20181201|2018-04-17 06:30,17,13.92,13.97,13.91,13.97,468
20181201|2018-04-17 07:00,17,13.98,13.99,13.71,13.75,1495
20181201|2018-04-17 07:30,17,13.76,13.83,13.75,13.79,525
20181201|2018-04-17 08:00,17,13.78,13.86,13.77,13.83,354
20181201|2018-04-17 08:30,17,13.83,13.83,13.79,13.8,416
20181201|2018-04-17 09:00,17,13.81,13.82,13.79,13.82,183
20181201|2018-04-17 09:30,17,13.82,13.82,13.71,13.75,722
20181201|2018-04-17 10:00,17,13.78,13.79,13.71,13.76,406
20181201|2018-04-17 10:30,17,13.76,13.77,13.72,13.76,1245
20181201|2018-04-18 01:00,18,13.74,13.83,13.71,13.8,361
20181201|2018-04-18 01:30,18,13.79,13.88,13.78,13.8,633
20181201|2018-04-18 02:00,18,13.81,13.81,13.75,13.77,316
20181201|2018-04-18 02:30,18,13.79,13.89,13.79,13.88,599
20181201|2018-04-18 03:00,18,13.86,13.88,13.82,13.82,211
20181201|2018-04-18 03:30,18,13.82,13.84,13.75,13.78,724
20181201|2018-04-18 04:00,18,13.78,13.78,13.61,13.7,1673
20181201|2018-04-18 04:30,18,13.69,13.74,13.67,13.72,335
20181201|2018-04-18 05:00,18,13.72,13.73,13.66,13.66,226
20181201|2018-04-18 05:30,18,13.66,13.66,13.59,13.6,1187
20181201|2018-04-18 06:00,18,13.6,13.65,13.6,13.64,259
20181201|2018-04-18 06:30,18,13.65,13.74,13.65,13.73,493
20181201|2018-04-18 07:00,18,13.72,13.82,13.7,13.8,574
20181201|2018-04-18 07:30,18,13.82,13.84,13.75,13.84,316
20181201|2018-04-18 08:00,18,13.84,13.85,13.79,13.81,338
20181201|2018-04-18 08:30,18,13.82,13.84,13.78,13.79,271
20181201|2018-04-18 09:00,18,13.8,13.87,13.8,13.84,605
20181201|2018-04-18 09:30,18,13.85,13.87,13.79,13.8,480
20181201|2018-04-18 10:00,18,13.81,13.92,13.8,13.87,775
20181201|2018-04-18 10:30,18,13.88,13.9,13.87,13.87,516
20181201|2018-04-19 01:00,19,13.94,14.07,13.94,14.06,1007
20181201|2018-04-19 01:30,19,14.05,14.06,13.99,14.01,693
20181201|2018-04-19 02:00,19,14.01,14.08,13.94,13.95,713
20181201|2018-04-19 02:30,19,13.95,14.01,13.93,13.97,707
20181201|2018-04-19 03:00,19,13.97,14.05,13.97,14.05,548
20181201|2018-04-19 03:30,19,14.04,14.04,13.94,13.94,806
20181201|2018-04-19 04:00,19,13.97,14.05,13.97,14.02,1222
20181201|2018-04-19 04:30,19,14.03,14.03,13.91,13.93,774
20181201|2018-04-19 05:00,19,13.93,13.94,13.84,13.91,736
20181201|2018-04-19 05:30,19,13.91,13.95,13.85,13.95,175
20181201|2018-04-19 06:00,19,13.94,13.97,13.87,13.87,225
20181201|2018-04-19 06:30,19,13.88,13.97,13.85,13.97,426
20181201|2018-04-19 07:00,19,13.95,13.98,13.93,13.96,221
20181201|2018-04-19 07:30,19,13.97,13.97,13.92,13.92,444
20181201|2018-04-19 08:00,19,13.92,13.92,13.86,13.91,322
20181201|2018-04-19 08:30,19,13.93,13.93,13.86,13.86,170
20181201|2018-04-19 09:00,19,13.85,13.85,13.7,13.73,1499
20181201|2018-04-19 09:30,19,13.73,13.73,13.29,13.45,5043
20181201|2018-04-19 10:00,19,13.45,13.48,13.23,13.43,2497
20181201|2018-04-19 10:30,19,13.45,13.5,13.44,13.45,1700
20181201|2018-04-20 01:00,20,13.5,13.5,13.37,13.45,929
20181201|2018-04-20 01:30,20,13.45,13.45,13.32,13.36,679
20181201|2018-04-20 02:00,20,13.38,13.43,13.32,13.33,640
20181201|2018-04-20 02:30,20,13.33,13.41,13.33,13.35,583
20181201|2018-04-20 03:00,20,13.37,13.39,13.35,13.36,388
20181201|2018-04-20 03:30,20,13.38,13.38,13.24,13.24,1747
20181201|2018-04-20 04:00,20,13.24,13.29,12.94,13.04,4508
20181201|2018-04-20 04:30,20,13.02,13.1,13,13.1,1022
20181201|2018-04-20 05:00,20,13.08,13.09,12.8,12.86,1252
20181201|2018-04-20 05:30,20,12.87,12.89,12.67,12.88,2269
20181201|2018-04-20 06:00,20,12.88,12.88,12.79,12.82,724
20181201|2018-04-20 06:30,20,12.82,12.82,12.7,12.82,1111
20181201|2018-04-20 07:00,20,12.82,12.95,12.82,12.93,566
20181201|2018-04-20 07:30,20,12.93,12.94,12.85,12.88,560
20181201|2018-04-20 08:00,20,12.88,12.94,12.88,12.93,439
20181201|2018-04-20 08:30,20,12.92,12.93,12.86,12.89,206
20181201|2018-04-20 09:00,20,12.89,12.91,12.83,12.86,516
20181201|2018-04-20 09:30,20,12.9,12.92,12.87,12.92,296
20181201|2018-04-20 10:00,20,12.92,13.08,12.92,12.97,555
20181201|2018-04-20 10:30,20,12.98,13.08,12.96,13.06,1329
20181201|2018-04-23 01:00,23,12.85,13.15,12.85,13.01,390
20181201|2018-04-23 01:30,23,13.02,13.02,12.86,12.93,511
20181201|2018-04-23 02:00,23,12.92,12.92,12.83,12.9,733
20181201|2018-04-23 02:30,23,12.9,12.95,12.9,12.95,390
20181201|2018-04-23 03:00,23,12.95,12.99,12.93,12.99,463
20181201|2018-04-23 03:30,23,12.98,12.98,12.84,12.87,1045
20181201|2018-04-23 04:00,23,12.85,12.85,12.77,12.84,735
20181201|2018-04-23 04:30,23,12.84,12.86,12.84,12.85,230
20181201|2018-04-23 05:00,23,12.85,12.85,12.81,12.84,176
20181201|2018-04-23 05:30,23,12.83,12.84,12.78,12.8,410
20181201|2018-04-23 06:00,23,12.8,12.8,12.59,12.65,1583
20181201|2018-04-23 06:30,23,12.66,12.69,12.6,12.68,451
20181201|2018-04-23 07:00,23,12.69,12.76,12.68,12.69,936
20181201|2018-04-23 07:30,23,12.71,12.81,12.69,12.71,714
20181201|2018-04-23 08:00,23,12.73,12.8,12.73,12.78,107
20181201|2018-04-23 08:30,23,12.78,12.81,12.66,12.71,800
20181201|2018-04-23 09:00,23,12.71,12.79,12.7,12.78,408
20181201|2018-04-23 09:30,23,12.78,12.85,12.77,12.85,704
20181201|2018-04-23 10:00,23,12.85,12.86,12.82,12.86,640
20181201|2018-04-23 10:30,23,12.86,12.92,12.85,12.91,1228
20181201|2018-04-24 01:00,24,12.9,12.9,12.85,12.87,81
20181201|2018-04-24 01:30,24,12.86,12.95,12.84,12.87,589
20181201|2018-04-24 02:00,24,12.87,12.92,12.86,12.86,737
20181201|2018-04-24 02:30,24,12.88,12.92,12.81,12.88,636
20181201|2018-04-24 03:00,24,12.89,12.89,12.82,12.84,215
20181201|2018-04-24 03:30,24,12.82,12.83,12.72,12.75,1084
20181201|2018-04-24 04:00,24,12.75,12.83,12.75,12.79,273
20181201|2018-04-24 04:30,24,12.79,12.84,12.79,12.84,92
20181201|2018-04-24 05:00,24,12.84,12.87,12.84,12.87,301
20181201|2018-04-24 05:30,24,12.87,12.91,12.87,12.9,255
20181201|2018-04-24 06:00,24,12.89,12.96,12.88,12.96,654
20181201|2018-04-24 06:30,24,12.96,13.17,12.96,13.1,1413
20181201|2018-04-24 07:00,24,13.11,13.15,13.03,13.1,688
20181201|2018-04-24 07:30,24,13.1,13.15,13.1,13.12,471
20181201|2018-04-24 08:00,24,13.11,13.11,13.06,13.07,282
20181201|2018-04-24 08:30,24,13.07,13.1,13.06,13.09,129
20181201|2018-04-24 09:00,24,13.09,13.26,13.09,13.21,1847
20181201|2018-04-24 09:30,24,13.22,13.25,13.19,13.2,1030
20181201|2018-04-24 10:00,24,13.2,13.22,13.18,13.22,174
20181201|2018-04-24 10:30,24,13.23,13.25,13.1,13.24,1164
20181201|2018-04-25 01:00,25,13.13,13.23,13.13,13.19,25
20181201|2018-04-25 01:30,25,13.16,13.16,13.07,13.1,320
20181201|2018-04-25 02:00,25,13.11,13.16,13.09,13.16,634
20181201|2018-04-25 02:30,25,13.17,13.17,13.13,13.14,198
20181201|2018-04-25 03:00,25,13.14,13.16,13.12,13.12,273
20181201|2018-04-25 03:30,25,13.12,13.15,13.04,13.15,1141
20181201|2018-04-25 04:00,25,13.15,13.33,13.15,13.29,2307
20181201|2018-04-25 04:30,25,13.29,13.38,13.29,13.36,983
20181201|2018-04-25 05:00,25,13.35,13.37,13.3,13.34,172
20181201|2018-04-25 05:30,25,13.35,13.37,13.35,13.35,238
20181201|2018-04-25 06:00,25,13.35,13.35,13.26,13.26,647
20181201|2018-04-25 06:30,25,13.28,13.28,13.17,13.27,618
20181201|2018-04-25 07:00,25,13.26,13.28,13.18,13.2,186
20181201|2018-04-25 07:30,25,13.2,13.2,13.14,13.14,815
20181201|2018-04-25 08:00,25,13.14,13.15,13.05,13.12,883
20181201|2018-04-25 08:30,25,13.12,13.17,13.09,13.15,364
20181201|2018-04-25 09:00,25,13.15,13.33,13.14,13.32,834
20181201|2018-04-25 09:30,25,13.32,13.44,13.24,13.3,1101
20181201|2018-04-25 10:00,25,13.31,13.35,13.29,13.35,448
20181201|2018-04-25 10:30,25,13.35,13.36,13.24,13.24,731
20181201|2018-04-26 01:00,26,13.3,13.3,13.18,13.24,52
20181201|2018-04-26 01:30,26,13.2,13.3,13.18,13.26,315
20181201|2018-04-26 02:00,26,13.26,13.31,13.25,13.3,361
20181201|2018-04-26 02:30,26,13.3,13.39,13.25,13.36,824
20181201|2018-04-26 03:00,26,13.36,13.36,13.31,13.35,200
20181201|2018-04-26 03:30,26,13.36,13.36,13.28,13.3,1184
20181201|2018-04-26 04:00,26,13.3,13.53,13.3,13.51,3596
20181201|2018-04-26 04:30,26,13.5,13.51,13.47,13.47,201
20181201|2018-04-26 05:00,26,13.46,13.5,13.46,13.5,162
20181201|2018-04-26 05:30,26,13.5,13.62,13.5,13.6,2331
20181201|2018-04-26 06:00,26,13.61,13.63,13.58,13.58,898
20181201|2018-04-26 06:30,26,13.59,13.62,13.56,13.56,393
20181201|2018-04-26 07:00,26,13.56,13.56,13.5,13.5,607
20181201|2018-04-26 07:30,26,13.47,13.52,13.47,13.49,368
20181201|2018-04-26 08:00,26,13.49,13.52,13.47,13.52,375
20181201|2018-04-26 08:30,26,13.51,13.52,13.43,13.46,454
20181201|2018-04-26 09:00,26,13.45,13.55,13.45,13.54,527
20181201|2018-04-26 09:30,26,13.53,13.58,13.52,13.58,476
20181201|2018-04-26 10:00,26,13.57,13.61,13.57,13.58,566
20181201|2018-04-26 10:30,26,13.56,13.57,13.46,13.49,415
20181201|2018-04-27 01:00,27,13.45,13.46,13.42,13.44,34
20181201|2018-04-27 01:30,27,13.44,13.54,13.42,13.54,182
20181201|2018-04-27 02:00,27,13.54,13.59,13.48,13.48,330
20181201|2018-04-27 02:30,27,13.49,13.5,13.45,13.5,300
20181201|2018-04-27 03:00,27,13.5,13.5,13.43,13.43,459
20181201|2018-04-27 03:30,27,13.42,13.44,13.37,13.41,1035
20181201|2018-04-27 04:00,27,13.41,13.41,13.3,13.32,2250
20181201|2018-04-27 04:30,27,13.32,13.36,13.29,13.35,552
20181201|2018-04-27 05:00,27,13.34,13.36,13.3,13.33,248
20181201|2018-04-27 05:30,27,13.35,13.4,13.35,13.4,481
20181201|2018-04-27 06:00,27,13.41,13.47,13.41,13.47,315
20181201|2018-04-27 06:30,27,13.47,13.54,13.47,13.48,882
20181201|2018-04-27 07:00,27,13.5,13.52,13.47,13.52,196
20181201|2018-04-27 07:30,27,13.53,13.53,13.47,13.5,306
20181201|2018-04-27 08:00,27,13.49,13.5,13.46,13.5,340
20181201|2018-04-27 08:30,27,13.49,13.49,13.47,13.49,74
20181201|2018-04-27 09:00,27,13.49,13.54,13.46,13.53,429
20181201|2018-04-27 09:30,27,13.54,13.57,13.54,13.56,482
20181201|2018-04-27 10:00,27,13.57,13.64,13.54,13.63,1048
20181201|2018-04-27 10:30,27,13.63,13.63,13.52,13.55,681
20181201|2018-04-30 01:00,30,13.5,13.54,13.5,13.54,32
20181201|2018-04-30 01:30,30,13.55,13.66,13.52,13.63,149
20181201|2018-04-30 02:00,30,13.64,13.64,13.6,13.6,621
20181201|2018-04-30 02:30,30,13.6,13.6,13.52,13.53,461
20181201|2018-04-30 03:00,30,13.52,13.57,13.52,13.55,234
20181201|2018-04-30 03:30,30,13.55,13.57,13.43,13.45,743
20181201|2018-04-30 04:00,30,13.43,13.5,13.41,13.47,824
20181201|2018-04-30 04:30,30,13.47,13.61,13.47,13.6,1001
20181201|2018-04-30 05:00,30,13.59,13.63,13.58,13.58,168
20181201|2018-04-30 05:30,30,13.57,13.6,13.56,13.59,124
20181201|2018-04-30 06:00,30,13.58,13.62,13.58,13.61,303
20181201|2018-04-30 06:30,30,13.59,13.62,13.58,13.6,218
20181201|2018-04-30 07:00,30,13.6,13.63,13.6,13.62,271
20181201|2018-04-30 07:30,30,13.6,13.62,13.58,13.58,209
20181201|2018-04-30 08:00,30,13.57,13.59,13.56,13.59,145
20181201|2018-04-30 08:30,30,13.58,13.62,13.58,13.62,309
20181201|2018-04-30 09:00,30,13.61,13.64,13.6,13.6,532
20181201|2018-04-30 09:30,30,13.62,13.64,13.6,13.61,249
20181201|2018-04-30 10:00,30,13.62,13.63,13.62,13.63,393
20181201|2018-04-30 10:30,30,13.61,13.61,13.58,13.6,372
20181201|2018-05-01 01:00,1,13.58,13.67,13.58,13.67,267
20181201|2018-05-01 01:30,1,13.66,13.66,13.6,13.61,135
20181201|2018-05-01 02:00,1,13.59,13.7,13.47,13.69,909
20181201|2018-05-01 02:30,1,13.7,13.79,13.68,13.77,762
20181201|2018-05-01 03:00,1,13.76,13.77,13.7,13.7,267
20181201|2018-05-01 03:30,1,13.73,13.73,13.63,13.65,260
20181201|2018-05-01 04:00,1,13.67,13.67,13.42,13.47,1666
20181201|2018-05-01 04:30,1,13.46,13.52,13.44,13.51,377
20181201|2018-05-01 05:00,1,13.52,13.59,13.5,13.59,155
20181201|2018-05-01 05:30,1,13.59,13.63,13.56,13.61,327
20181201|2018-05-01 06:00,1,13.59,13.64,13.58,13.64,96
20181201|2018-05-01 06:30,1,13.64,13.64,13.59,13.62,24
20181201|2018-05-01 07:00,1,13.64,13.64,13.57,13.64,60
20181201|2018-05-01 07:30,1,13.64,13.64,13.61,13.61,16
20181201|2018-05-01 08:00,1,13.58,13.58,13.49,13.51,574
20181201|2018-05-01 08:30,1,13.52,13.53,13.49,13.49,212
20181201|2018-05-01 09:00,1,13.49,13.5,13.44,13.45,315
20181201|2018-05-01 09:30,1,13.45,13.46,13.36,13.37,1112
20181201|2018-05-01 10:00,1,13.36,13.42,13.36,13.39,135
20181201|2018-05-01 10:30,1,13.38,13.42,13.37,13.38,177
20181201|2018-05-02 01:00,2,13.39,13.41,13.38,13.39,227
20181201|2018-05-02 01:30,2,13.38,13.39,13.35,13.35,587
20181201|2018-05-02 02:00,2,13.34,13.35,13.24,13.34,1426
20181201|2018-05-02 02:30,2,13.35,13.35,13.28,13.29,423
20181201|2018-05-02 03:00,2,13.29,13.32,13.25,13.26,755
20181201|2018-05-02 03:30,2,13.25,13.26,13.2,13.24,1070
20181201|2018-05-02 04:00,2,13.23,13.26,13.18,13.24,1060
20181201|2018-05-02 04:30,2,13.23,13.24,13.18,13.18,400
20181201|2018-05-02 05:00,2,13.19,13.19,13.15,13.15,741
20181201|2018-05-02 05:30,2,13.16,13.18,13.13,13.16,342
20181201|2018-05-02 06:00,2,13.15,13.15,13.02,13.02,1973
20181201|2018-05-02 06:30,2,13.02,13.12,12.99,13.12,1543
20181201|2018-05-02 07:00,2,13.11,13.18,13.1,13.13,692
20181201|2018-05-02 07:30,2,13.14,13.17,13.13,13.15,802
20181201|2018-05-02 08:00,2,13.16,13.16,13.13,13.15,844
20181201|2018-05-02 08:30,2,13.15,13.23,13.14,13.18,782
20181201|2018-05-02 09:00,2,13.18,13.18,13.09,13.1,566
20181201|2018-05-02 09:30,2,13.1,13.13,13.05,13.12,1492
20181201|2018-05-02 10:00,2,13.11,13.11,13.06,13.09,307
20181201|2018-05-02 10:30,2,13.09,13.1,13.05,13.05,903
20181201|2018-05-03 01:00,3,13.07,13.09,12.9,12.92,595
20181201|2018-05-03 01:30,3,12.95,13.01,12.95,12.97,475
20181201|2018-05-03 02:00,3,12.97,13,12.86,12.92,1497
20181201|2018-05-03 02:30,3,12.92,12.97,12.91,12.91,863
20181201|2018-05-03 03:00,3,12.9,12.91,12.8,12.8,1582
20181201|2018-05-03 03:30,3,12.8,12.89,12.75,12.85,988
20181201|2018-05-03 04:00,3,12.85,12.88,12.8,12.87,380
20181201|2018-05-03 04:30,3,12.87,12.9,12.85,12.89,611
20181201|2018-05-03 05:00,3,12.88,12.92,12.88,12.91,320
20181201|2018-05-03 05:30,3,12.91,12.92,12.86,12.89,285
20181201|2018-05-03 06:00,3,12.88,12.92,12.88,12.92,348
20181201|2018-05-03 06:30,3,12.91,12.91,12.87,12.88,316
20181201|2018-05-03 07:00,3,12.88,12.9,12.81,12.81,527
20181201|2018-05-03 07:30,3,12.82,12.83,12.78,12.78,1389
20181201|2018-05-03 08:00,3,12.79,12.9,12.79,12.85,536
20181201|2018-05-03 08:30,3,12.88,12.97,12.86,12.97,385
20181201|2018-05-03 09:00,3,12.95,12.95,12.87,12.88,204
20181201|2018-05-03 09:30,3,12.87,12.89,12.85,12.89,225
20181201|2018-05-03 10:00,3,12.91,13.01,12.9,13.01,586
20181201|2018-05-03 10:30,3,13.01,13.03,12.95,12.95,966
20181201|2018-05-04 01:00,4,12.96,13.02,12.94,13,158
20181201|2018-05-04 01:30,4,12.97,12.99,12.95,12.97,343
20181201|2018-05-04 02:00,4,12.97,12.98,12.9,12.91,268
20181201|2018-05-04 02:30,4,12.9,12.95,12.9,12.92,221
20181201|2018-05-04 03:00,4,12.92,12.92,12.84,12.84,657
20181201|2018-05-04 03:30,4,12.84,12.86,12.82,12.83,782
20181201|2018-05-04 04:00,4,12.83,12.95,12.82,12.95,522
20181201|2018-05-04 04:30,4,12.95,12.95,12.9,12.92,270
20181201|2018-05-04 05:00,4,12.93,13.03,12.93,12.99,899
20181201|2018-05-04 05:30,4,12.98,13.02,12.97,12.99,191
20181201|2018-05-04 06:00,4,12.98,13.03,12.97,13.03,302
20181201|2018-05-04 06:30,4,13.03,13.06,13,13,234
20181201|2018-05-04 07:00,4,13,13,12.96,12.99,153
20181201|2018-05-04 07:30,4,12.99,13.04,12.99,13.04,168
20181201|2018-05-04 08:00,4,13.04,13.06,12.99,13.06,304
20181201|2018-05-04 08:30,4,13.06,13.07,13.04,13.05,148
20181201|2018-05-04 09:00,4,13.04,13.05,13.04,13.04,172
20181201|2018-05-04 09:30,4,13.04,13.04,12.99,13.04,352
20181201|2018-05-04 10:00,4,13.04,13.07,13.04,13.06,101
20181201|2018-05-04 10:30,4,13.06,13.06,13,13.03,426
20181201|2018-05-07 01:00,7,13.01,13.14,13.01,13.14,285
20181201|2018-05-07 01:30,7,13.14,13.24,13.14,13.23,779
20181201|2018-05-07 02:00,7,13.21,13.35,13.2,13.33,620
20181201|2018-05-07 02:30,7,13.33,13.36,13.29,13.31,310
20181201|2018-05-07 03:00,7,13.31,13.45,13.31,13.44,813
20181201|2018-05-07 03:30,7,13.45,13.45,13.34,13.38,448
20181201|2018-05-07 04:00,7,13.38,13.4,13.36,13.39,322
20181201|2018-05-07 04:30,7,13.39,13.39,13.38,13.39,58
20181201|2018-05-07 05:00,7,13.39,13.39,13.37,13.39,55
20181201|2018-05-07 05:30,7,13.38,13.4,13.35,13.36,149
20181201|2018-05-07 06:00,7,13.37,13.4,13.35,13.38,147
20181201|2018-05-07 06:30,7,13.38,13.45,13.38,13.45,344
20181201|2018-05-07 07:00,7,13.45,13.54,13.43,13.5,859
20181201|2018-05-07 07:30,7,13.5,13.5,13.45,13.5,227
20181201|2018-05-07 08:00,7,13.5,13.5,13.45,13.48,363
20181201|2018-05-07 08:30,7,13.48,13.5,13.45,13.49,286
20181201|2018-05-07 09:00,7,13.49,13.49,13.46,13.48,122
20181201|2018-05-07 09:30,7,13.48,13.54,13.48,13.53,311
20181201|2018-05-07 10:00,7,13.53,13.55,13.53,13.54,111
20181201|2018-05-07 10:30,7,13.54,13.68,13.48,13.68,846
20181201|2018-05-08 01:00,8,13.65,13.65,13.5,13.64,481
20181201|2018-05-08 01:30,8,13.65,13.68,13.52,13.61,1141
20181201|2018-05-08 02:00,8,13.62,13.63,13.42,13.45,744
20181201|2018-05-08 02:30,8,13.45,13.49,13.38,13.49,770
20181201|2018-05-08 03:00,8,13.49,13.53,13.47,13.52,741
20181201|2018-05-08 03:30,8,13.52,13.57,13.5,13.56,895
20181201|2018-05-08 04:00,8,13.56,13.63,13.56,13.58,1266
20181201|2018-05-08 04:30,8,13.57,13.6,13.54,13.55,389
20181201|2018-05-08 05:00,8,13.55,13.55,13.48,13.51,456
20181201|2018-05-08 05:30,8,13.5,13.55,13.5,13.55,141
20181201|2018-05-08 06:00,8,13.54,13.55,13.51,13.52,82
20181201|2018-05-08 06:30,8,13.52,13.53,13.51,13.53,109
20181201|2018-05-08 07:00,8,13.53,13.57,13.53,13.57,181
20181201|2018-05-08 07:30,8,13.57,13.62,13.55,13.62,378
20181201|2018-05-08 08:00,8,13.61,13.61,13.55,13.56,172
20181201|2018-05-08 08:30,8,13.56,13.57,13.53,13.55,334
20181201|2018-05-08 09:00,8,13.54,13.56,13.49,13.5,279
20181201|2018-05-08 09:30,8,13.49,13.51,13.46,13.48,779
20181201|2018-05-08 10:00,8,13.49,13.54,13.4,13.51,996
20181201|2018-05-08 10:30,8,13.5,13.61,13.5,13.6,791
20181201|2018-05-09 01:00,9,13.65,13.84,13.61,13.79,997
20181201|2018-05-09 01:30,9,13.79,13.82,13.73,13.81,1241
20181201|2018-05-09 02:00,9,13.82,13.86,13.79,13.79,1502
20181201|2018-05-09 02:30,9,13.8,13.96,13.79,13.96,969
20181201|2018-05-09 03:00,9,13.97,14.02,13.9,13.94,1924
20181201|2018-05-09 03:30,9,13.92,14.01,13.92,14.01,1116
20181201|2018-05-09 04:00,9,14.02,14.13,13.98,14.01,2464
20181201|2018-05-09 04:30,9,14.01,14.05,14,14.05,326
20181201|2018-05-09 05:00,9,14.05,14.08,14.04,14.05,442
20181201|2018-05-09 05:30,9,14.04,14.07,13.99,14.05,257
20181201|2018-05-09 06:00,9,14.05,14.12,14.05,14.12,1029
20181201|2018-05-09 06:30,9,14.12,14.13,14.08,14.08,345
20181201|2018-05-09 07:00,9,14.09,14.11,14.02,14.04,219
20181201|2018-05-09 07:30,9,14.04,14.1,13.98,14.08,314
20181201|2018-05-09 08:00,9,14.07,14.07,14.01,14.01,159
20181201|2018-05-09 08:30,9,14.01,14.03,13.97,14.01,241
20181201|2018-05-09 09:00,9,14.03,14.07,14,14,293
20181201|2018-05-09 09:30,9,14.03,14.03,13.96,14,358
20181201|2018-05-09 10:00,9,14.02,14.05,13.97,14.05,577
20181201|2018-05-09 10:30,9,14.05,14.08,13.97,14,1052
20181201|2018-05-10 01:00,10,14,14.1,13.96,14.04,247
20181201|2018-05-10 01:30,10,14.03,14.19,14.03,14.18,1066
20181201|2018-05-10 02:00,10,14.18,14.18,14.13,14.13,266
20181201|2018-05-10 02:30,10,14.14,14.17,14.09,14.17,368
20181201|2018-05-10 03:00,10,14.17,14.18,14.11,14.11,293
20181201|2018-05-10 03:30,10,14.12,14.21,14.12,14.2,294
20181201|2018-05-10 04:00,10,14.21,14.31,14.2,14.3,2398
20181201|2018-05-10 04:30,10,14.29,14.32,14.23,14.27,647
20181201|2018-05-10 05:00,10,14.26,14.27,14.23,14.26,327
20181201|2018-05-10 05:30,10,14.26,14.29,14.21,14.25,953
20181201|2018-05-10 06:00,10,14.25,14.3,14.25,14.28,376
20181201|2018-05-10 06:30,10,14.3,14.41,14.28,14.4,905
20181201|2018-05-10 07:00,10,14.4,14.5,14.39,14.46,2255
20181201|2018-05-10 07:30,10,14.46,14.51,14.4,14.45,1400
20181201|2018-05-10 08:00,10,14.45,14.45,14.38,14.42,285
20181201|2018-05-10 08:30,10,14.42,14.43,14.29,14.32,917
20181201|2018-05-10 09:00,10,14.3,14.35,14.29,14.35,424
20181201|2018-05-10 09:30,10,14.35,14.44,14.35,14.42,587
20181201|2018-05-10 10:00,10,14.42,14.5,14.41,14.49,1649
20181201|2018-05-10 10:30,10,14.49,14.63,14.48,14.6,2877
20181201|2018-05-11 01:00,11,14.6,14.79,14.6,14.73,915
20181201|2018-05-11 01:30,11,14.74,14.76,14.68,14.75,1063
20181201|2018-05-11 02:00,11,14.75,14.75,14.62,14.62,580
20181201|2018-05-11 02:30,11,14.63,14.64,14.52,14.62,782
20181201|2018-05-11 03:00,11,14.61,14.7,14.61,14.69,320
20181201|2018-05-11 03:30,11,14.7,14.73,14.69,14.69,811
20181201|2018-05-11 04:00,11,14.68,14.68,14.56,14.63,525
20181201|2018-05-11 04:30,11,14.63,14.65,14.62,14.63,294
20181201|2018-05-11 05:00,11,14.63,14.66,14.62,14.66,379
20181201|2018-05-11 05:30,11,14.67,14.7,14.66,14.66,228
20181201|2018-05-11 06:00,11,14.69,14.69,14.67,14.67,64
20181201|2018-05-11 06:30,11,14.67,14.68,14.59,14.61,815
20181201|2018-05-11 07:00,11,14.59,14.67,14.57,14.64,623
20181201|2018-05-11 07:30,11,14.65,14.66,14.64,14.64,243
20181201|2018-05-11 08:00,11,14.64,14.66,14.61,14.64,125
20181201|2018-05-11 08:30,11,14.64,14.7,14.64,14.69,577
20181201|2018-05-11 09:00,11,14.68,14.7,14.62,14.62,383
20181201|2018-05-11 09:30,11,14.63,14.68,14.62,14.68,269
20181201|2018-05-11 10:00,11,14.69,14.74,14.67,14.7,684
20181201|2018-05-11 10:30,11,14.68,14.73,14.6,14.6,765
20181201|2018-05-14 01:00,14,14.53,14.53,14.41,14.43,454
20181201|2018-05-14 01:30,14,14.41,14.49,14.41,14.44,272
20181201|2018-05-14 02:00,14,14.44,14.44,14.34,14.41,645
20181201|2018-05-14 02:30,14,14.41,14.5,14.41,14.41,792
20181201|2018-05-14 03:00,14,14.41,14.43,14.25,14.31,1421
20181201|2018-05-14 03:30,14,14.31,14.4,14.3,14.33,228
20181201|2018-05-14 04:00,14,14.33,14.33,14.24,14.28,894
20181201|2018-05-14 04:30,14,14.28,14.3,14.27,14.3,326
20181201|2018-05-14 05:00,14,14.3,14.38,14.3,14.38,420
20181201|2018-05-14 05:30,14,14.38,14.42,14.38,14.41,665
20181201|2018-05-14 06:00,14,14.4,14.43,14.4,14.43,161
20181201|2018-05-14 06:30,14,14.43,14.46,14.42,14.46,405
20181201|2018-05-14 07:00,14,14.46,14.55,14.46,14.5,1698
20181201|2018-05-14 07:30,14,14.49,14.52,14.46,14.5,215
20181201|2018-05-14 08:00,14,14.49,14.5,14.47,14.49,646
20181201|2018-05-14 08:30,14,14.49,14.53,14.44,14.53,1190
20181201|2018-05-14 09:00,14,14.52,14.59,14.51,14.59,1035
20181201|2018-05-14 09:30,14,14.6,14.67,14.57,14.64,1121
20181201|2018-05-14 10:00,14,14.63,14.67,14.62,14.66,463
20181201|2018-05-14 10:30,14,14.66,14.69,14.62,14.62,710
20181201|2018-05-15 01:00,15,14.54,14.78,14.54,14.77,606
20181201|2018-05-15 01:30,15,14.76,14.78,14.71,14.73,302
20181201|2018-05-15 02:00,15,14.73,14.77,14.67,14.76,583
20181201|2018-05-15 02:30,15,14.75,14.84,14.72,14.82,1050
20181201|2018-05-15 03:00,15,14.83,14.89,14.79,14.86,1370
20181201|2018-05-15 03:30,15,14.87,14.91,14.83,14.83,1148
20181201|2018-05-15 04:00,15,14.82,14.96,14.78,14.93,1200
20181201|2018-05-15 04:30,15,14.92,14.93,14.86,14.91,445
20181201|2018-05-15 05:00,15,14.91,14.91,14.83,14.85,398
20181201|2018-05-15 05:30,15,14.84,14.86,14.8,14.85,521
20181201|2018-05-15 06:00,15,14.85,14.86,14.85,14.85,97
20181201|2018-05-15 06:30,15,14.86,14.86,14.83,14.85,104
20181201|2018-05-15 07:00,15,14.85,14.85,14.79,14.84,330
20181201|2018-05-15 07:30,15,14.83,14.83,14.7,14.7,779
20181201|2018-05-15 08:00,15,14.7,14.75,14.53,14.59,1224
20181201|2018-05-15 08:30,15,14.6,14.66,14.58,14.63,575
20181201|2018-05-15 09:00,15,14.62,14.62,14.55,14.55,863
20181201|2018-05-15 09:30,15,14.56,14.7,14.56,14.68,408
20181201|2018-05-15 10:00,15,14.66,14.66,14.35,14.37,1518
20181201|2018-05-15 10:30,15,14.36,14.38,14.3,14.32,2077
20181201|2018-05-16 01:00,16,14.3,14.36,14.28,14.28,822
20181201|2018-05-16 01:30,16,14.3,14.47,14.3,14.41,491
20181201|2018-05-16 02:00,16,14.41,14.46,14.34,14.34,472
20181201|2018-05-16 02:30,16,14.34,14.43,14.31,14.33,781
20181201|2018-05-16 03:00,16,14.34,14.42,14.27,14.27,809
20181201|2018-05-16 03:30,16,14.27,14.28,14.14,14.21,2155
20181201|2018-05-16 04:00,16,14.24,14.43,14.18,14.39,2443
20181201|2018-05-16 04:30,16,14.38,14.56,14.38,14.51,1040
20181201|2018-05-16 05:00,16,14.5,14.67,14.5,14.65,1578
20181201|2018-05-16 05:30,16,14.66,14.75,14.64,14.73,1280
20181201|2018-05-16 06:00,16,14.73,14.95,14.73,14.91,2500
20181201|2018-05-16 06:30,16,14.91,15.05,14.84,15.03,1400
20181201|2018-05-16 07:00,16,15.02,15.07,14.82,14.97,1694
20181201|2018-05-16 07:30,16,14.96,15,14.94,15,429
20181201|2018-05-16 08:00,16,15,15,14.92,14.99,347
20181201|2018-05-16 08:30,16,14.99,14.99,14.82,14.88,454
20181201|2018-05-16 09:00,16,14.88,15,14.88,14.9,467
20181201|2018-05-16 09:30,16,14.9,15.01,14.9,15.01,605
20181201|2018-05-16 10:00,16,15.01,15.18,14.99,15.16,1327
20181201|2018-05-16 10:30,16,15.17,15.25,15.13,15.16,1042
20181201|2018-05-17 01:00,17,15.26,15.26,15.04,15.15,747
20181201|2018-05-17 01:30,17,15.15,15.22,15.14,15.21,771
20181201|2018-05-17 02:00,17,15.2,15.21,15.14,15.15,672
20181201|2018-05-17 02:30,17,15.15,15.21,15.13,15.13,591
20181201|2018-05-17 03:00,17,15.12,15.16,15.09,15.12,516
20181201|2018-05-17 03:30,17,15.1,15.14,15.1,15.1,1118
20181201|2018-05-17 04:00,17,15.1,15.34,15.1,15.24,1574
20181201|2018-05-17 04:30,17,15.24,15.35,15.21,15.34,2021
20181201|2018-05-17 05:00,17,15.34,15.35,15.17,15.2,2489
20181201|2018-05-17 05:30,17,15.24,15.25,15.13,15.13,141
20181201|2018-05-17 06:00,17,15.16,15.2,15.15,15.2,259
20181201|2018-05-17 06:30,17,15.23,15.26,15.23,15.26,129
20181201|2018-05-17 07:00,17,15.26,15.26,15.14,15.14,744
20181201|2018-05-17 07:30,17,15.16,15.2,15.13,15.2,193
20181201|2018-05-17 08:00,17,15.17,15.19,15.05,15.11,832
20181201|2018-05-17 08:30,17,15.11,15.14,15.03,15.14,1179
20181201|2018-05-17 09:00,17,15.14,15.14,15.1,15.14,209
20181201|2018-05-17 09:30,17,15.14,15.33,15.14,15.32,1245
20181201|2018-05-17 10:00,17,15.32,15.35,15.29,15.35,601
20181201|2018-05-17 10:30,17,15.35,15.42,15.28,15.29,1992
20181201|2018-05-18 01:00,18,15.1,15.3,15.1,15.24,117
20181201|2018-05-18 01:30,18,15.21,15.24,15.14,15.14,378
20181201|2018-05-18 02:00,18,15.16,15.23,15.16,15.16,419
20181201|2018-05-18 02:30,18,15.13,15.22,15.07,15.18,648
20181201|2018-05-18 03:00,18,15.18,15.4,15.18,15.22,965
20181201|2018-05-18 03:30,18,15.23,15.25,15.16,15.17,406
20181201|2018-05-18 04:00,18,15.19,15.31,15.07,15.13,1601
20181201|2018-05-18 04:30,18,15.11,15.15,15.07,15.14,609
20181201|2018-05-18 05:00,18,15.14,15.2,15.12,15.18,380
20181201|2018-05-18 05:30,18,15.16,15.16,15.08,15.08,460
20181201|2018-05-18 06:00,18,15.09,15.13,15.07,15.13,349
20181201|2018-05-18 06:30,18,15.11,15.22,15.11,15.22,184
20181201|2018-05-18 07:00,18,15.21,15.23,15.16,15.16,181
20181201|2018-05-18 07:30,18,15.16,15.17,15,15.05,1279
20181201|2018-05-18 08:00,18,15.06,15.08,14.85,15.01,1677
20181201|2018-05-18 08:30,18,15.01,15.15,14.97,14.98,748
20181201|2018-05-18 09:00,18,14.97,15.02,14.9,15,359
20181201|2018-05-18 09:30,18,15.01,15.06,15,15.04,362
20181201|2018-05-18 10:00,18,15.06,15.12,15.06,15.12,235
20181201|2018-05-18 10:30,18,15.14,15.27,15.14,15.26,763
20181201|2018-05-21 01:00,21,15.34,15.35,15.15,15.32,95
20181201|2018-05-21 01:30,21,15.27,15.3,15.2,15.2,50
20181201|2018-05-21 02:00,21,15.22,15.25,15.09,15.21,433
20181201|2018-05-21 02:30,21,15.2,15.32,15.18,15.27,273
20181201|2018-05-21 03:00,21,15.26,15.37,15.26,15.34,362
20181201|2018-05-21 03:30,21,15.34,15.43,15.31,15.4,499
20181201|2018-05-21 04:00,21,15.41,15.57,15.39,15.5,943
20181201|2018-05-21 04:30,21,15.49,15.5,15.46,15.46,168
20181201|2018-05-21 05:00,21,15.45,15.49,15.45,15.49,113
20181201|2018-05-21 05:30,21,15.49,15.53,15.46,15.52,353
20181201|2018-05-21 06:00,21,15.51,15.55,15.49,15.54,297
20181201|2018-05-21 06:30,21,15.54,15.54,15.49,15.51,310
20181201|2018-05-21 07:00,21,15.52,15.52,15.46,15.5,100
20181201|2018-05-21 07:30,21,15.5,15.5,15.49,15.49,59
20181201|2018-05-21 08:00,21,15.5,15.5,15.49,15.49,79
20181201|2018-05-21 08:30,21,15.49,15.52,15.48,15.5,159
20181201|2018-05-21 09:00,21,15.5,15.52,15.47,15.52,157
20181201|2018-05-21 09:30,21,15.52,15.55,15.5,15.55,273
20181201|2018-05-21 10:00,21,15.55,15.63,15.55,15.59,1241
20181201|2018-05-21 10:30,21,15.58,15.59,15.55,15.56,829
20181201|2018-05-22 01:00,22,15.5,15.6,15.5,15.56,111
20181201|2018-05-22 01:30,22,15.57,15.74,15.56,15.7,1005
20181201|2018-05-22 02:00,22,15.7,15.7,15.64,15.69,787
20181201|2018-05-22 02:30,22,15.68,15.76,15.68,15.76,650
20181201|2018-05-22 03:00,22,15.76,16,15.76,15.92,2328
20181201|2018-05-22 03:30,22,15.91,15.94,15.83,15.88,1470
20181201|2018-05-22 04:00,22,15.88,15.96,15.79,15.89,2289
20181201|2018-05-22 04:30,22,15.89,15.91,15.82,15.86,489
20181201|2018-05-22 05:00,22,15.87,15.88,15.87,15.88,224
20181201|2018-05-22 05:30,22,15.88,15.88,15.81,15.88,168
20181201|2018-05-22 06:00,22,15.88,15.93,15.86,15.93,285
20181201|2018-05-22 06:30,22,15.93,16,15.92,15.99,1178
20181201|2018-05-22 07:00,22,15.98,16.09,15.93,16.07,1811
20181201|2018-05-22 07:30,22,16.05,16.09,16,16.04,723
20181201|2018-05-22 08:00,22,16.03,16.06,16,16.05,630
20181201|2018-05-22 08:30,22,16.05,16.08,16.04,16.07,336
20181201|2018-05-22 09:00,22,16.08,16.08,16.04,16.04,367
20181201|2018-05-22 09:30,22,16.04,16.06,15.95,15.99,1171
20181201|2018-05-22 10:00,22,16,16.01,15.93,15.96,451
20181201|2018-05-22 10:30,22,15.96,16.01,15.91,15.91,791
20181201|2018-05-23 01:00,23,15.89,15.89,15.68,15.75,1552
20181201|2018-05-23 01:30,23,15.73,15.75,15.68,15.73,321
20181201|2018-05-23 02:00,23,15.71,15.78,15.65,15.75,1305
20181201|2018-05-23 02:30,23,15.75,15.84,15.75,15.79,692
20181201|2018-05-23 03:00,23,15.81,15.87,15.77,15.87,641
20181201|2018-05-23 03:30,23,15.87,16.03,15.87,16,1686
20181201|2018-05-23 04:00,23,15.99,16,15.84,15.9,1706
20181201|2018-05-23 04:30,23,15.91,15.91,15.81,15.9,381
20181201|2018-05-23 05:00,23,15.91,15.91,15.85,15.9,147
20181201|2018-05-23 05:30,23,15.88,15.9,15.82,15.83,295
20181201|2018-05-23 06:00,23,15.84,15.91,15.84,15.9,361
20181201|2018-05-23 06:30,23,15.9,15.91,15.87,15.9,249
20181201|2018-05-23 07:00,23,15.88,15.99,15.87,15.94,573
20181201|2018-05-23 07:30,23,15.96,15.97,15.89,15.91,338
20181201|2018-05-23 08:00,23,15.92,16.02,15.92,15.97,770
20181201|2018-05-23 08:30,23,15.98,16.04,15.98,16.01,358
20181201|2018-05-23 09:00,23,16,16,15.97,15.98,146
20181201|2018-05-23 09:30,23,15.97,15.97,15.9,15.96,557
20181201|2018-05-23 10:00,23,15.96,16.04,15.96,16.02,530
20181201|2018-05-23 10:30,23,16.01,16.03,16,16.01,278
20181201|2018-05-24 01:00,24,16.04,16.27,16.02,16.25,1762
20181201|2018-05-24 01:30,24,16.25,16.4,16.22,16.22,1920
20181201|2018-05-24 02:00,24,16.21,16.34,16.2,16.28,1125
20181201|2018-05-24 02:30,24,16.27,16.34,16.27,16.31,475
20181201|2018-05-24 03:00,24,16.3,16.37,16.29,16.31,671
20181201|2018-05-24 03:30,24,16.31,16.36,16.27,16.3,1087
20181201|2018-05-24 04:00,24,16.32,16.38,16.18,16.24,1439
20181201|2018-05-24 04:30,24,16.24,16.27,16.11,16.2,861
20181201|2018-05-24 05:00,24,16.19,16.2,16.09,16.15,1322
20181201|2018-05-24 05:30,24,16.15,16.18,16.09,16.18,574
20181201|2018-05-24 06:00,24,16.16,16.17,16.06,16.06,555
20181201|2018-05-24 06:30,24,16.06,16.15,16.06,16.14,452
20181201|2018-05-24 07:00,24,16.12,16.15,16.11,16.14,451
20181201|2018-05-24 07:30,24,16.12,16.15,15.98,16.02,2015
20181201|2018-05-24 08:00,24,16.02,16.06,15.91,16.01,2112
20181201|2018-05-24 08:30,24,15.99,16.19,15.99,16.14,1270
20181201|2018-05-24 09:00,24,16.13,16.24,16.13,16.19,1140
20181201|2018-05-24 09:30,24,16.18,16.33,16.18,16.27,717
20181201|2018-05-24 10:00,24,16.26,16.31,16.24,16.24,406
20181201|2018-05-24 10:30,24,16.23,16.3,16.23,16.29,993
20181201|2018-05-25 01:00,25,16.33,16.33,16.19,16.19,255
20181201|2018-05-25 01:30,25,16.21,16.21,16.07,16.11,296
20181201|2018-05-25 02:00,25,16.11,16.28,16.09,16.27,494
20181201|2018-05-25 02:30,25,16.26,16.26,16.12,16.17,789
20181201|2018-05-25 03:00,25,16.15,16.18,16.1,16.1,462
20181201|2018-05-25 03:30,25,16.1,16.13,16.07,16.1,890
20181201|2018-05-25 04:00,25,16.09,16.09,15.95,16.01,2524
20181201|2018-05-25 04:30,25,16,16,15.87,15.92,1259
20181201|2018-05-25 05:00,25,15.95,15.98,15.93,15.95,214
20181201|2018-05-25 05:30,25,15.96,16.04,15.94,15.98,464
20181201|2018-05-25 06:00,25,15.97,15.99,15.9,15.94,388
20181201|2018-05-25 06:30,25,15.96,15.97,15.9,15.92,702
20181201|2018-05-25 07:00,25,15.91,15.95,15.89,15.9,608
20181201|2018-05-25 07:30,25,15.89,15.95,15.85,15.95,698
20181201|2018-05-25 08:00,25,15.94,16.17,15.94,16.13,1396
20181201|2018-05-25 08:30,25,16.13,16.14,16,16.01,314
20181201|2018-05-25 09:00,25,16.04,16.04,15.93,15.93,241
20181201|2018-05-25 09:30,25,15.92,16,15.89,15.9,423
20181201|2018-05-25 10:00,25,15.92,15.94,15.87,15.87,518
20181201|2018-05-25 10:30,25,15.88,16.04,15.85,16.03,1462
20181201|2018-05-28 01:00,28,15.82,15.9,15.75,15.78,403
20181201|2018-05-28 01:30,28,15.78,15.93,15.78,15.85,172
20181201|2018-05-28 02:00,28,15.85,15.85,15.82,15.85,57
20181201|2018-05-28 02:30,28,15.85,15.9,15.84,15.85,102
20181201|2018-05-28 03:00,28,15.85,15.96,15.85,15.91,333
20181201|2018-05-28 03:30,28,15.91,16.13,15.91,16.13,780
20181201|2018-05-28 04:00,28,16.13,16.25,16.09,16.2,734
20181201|2018-05-28 04:30,28,16.22,16.35,16.22,16.31,790
20181201|2018-05-28 05:00,28,16.32,16.32,16.26,16.3,257
20181201|2018-05-28 05:30,28,16.3,16.32,16.24,16.32,417
20181201|2018-05-28 06:00,28,16.31,16.34,16.27,16.34,159
20181201|2018-05-28 06:30,28,16.34,16.45,16.33,16.37,833
20181201|2018-05-28 07:00,28,16.38,16.54,16.38,16.47,628
20181201|2018-05-28 07:30,28,16.47,16.54,16.47,16.48,171
20181201|2018-05-28 08:00,28,16.46,16.47,16.32,16.34,323
20181201|2018-05-28 08:30,28,16.35,16.48,16.35,16.45,152
20181201|2018-05-28 09:00,28,16.44,16.44,16.37,16.41,146
20181201|2018-05-28 09:30,28,16.42,16.48,16.42,16.42,49
20181201|2018-05-28 10:00,28,16.43,16.44,16.41,16.41,145
20181201|2018-05-28 10:30,28,16.41,16.47,16.28,16.34,1633
20181201|2018-05-28 11:00,28,16.33,16.33,16.33,16.33,1
20181201|2018-05-29 01:00,29,16.39,16.45,16.33,16.41,706
20181201|2018-05-29 01:30,29,16.44,16.54,16.42,16.51,1227
20181201|2018-05-29 02:00,29,16.52,16.59,16.45,16.48,1784
20181201|2018-05-29 02:30,29,16.49,16.49,16.41,16.41,825
20181201|2018-05-29 03:00,29,16.42,16.48,16.4,16.44,486
20181201|2018-05-29 03:30,29,16.43,16.43,16.32,16.34,1469
20181201|2018-05-29 04:00,29,16.33,16.33,16.08,16.21,1897
20181201|2018-05-29 04:30,29,16.2,16.27,16.18,16.26,536
20181201|2018-05-29 05:00,29,16.25,16.31,16.25,16.28,359
20181201|2018-05-29 05:30,29,16.28,16.3,16.23,16.24,223
20181201|2018-05-29 06:00,29,16.24,16.25,16.14,16.2,574
20181201|2018-05-29 06:30,29,16.17,16.19,16.14,16.14,350
20181201|2018-05-29 07:00,29,16.14,16.14,16.06,16.07,1061
20181201|2018-05-29 07:30,29,16.07,16.21,16.07,16.14,364
20181201|2018-05-29 08:00,29,16.16,16.22,16.12,16.22,394
20181201|2018-05-29 08:30,29,16.18,16.19,16.14,16.14,277
20181201|2018-05-29 09:00,29,16.19,16.29,16.17,16.29,398
20181201|2018-05-29 09:30,29,16.26,16.44,16.24,16.42,1284
20181201|2018-05-29 10:00,29,16.41,16.46,16.35,16.35,745
20181201|2018-05-29 10:30,29,16.35,16.35,16.25,16.29,1075
20181201|2018-05-30 01:00,30,16.27,16.45,16.15,16.3,328
20181201|2018-05-30 01:30,30,16.29,16.29,16.08,16.11,716
20181201|2018-05-30 02:00,30,16.11,16.13,16.05,16.09,1131
20181201|2018-05-30 02:30,30,16.09,16.18,16.09,16.1,558
20181201|2018-05-30 03:00,30,16.1,16.13,15.92,15.98,2441
20181201|2018-05-30 03:30,30,15.97,15.97,15.81,15.95,3099
20181201|2018-05-30 04:00,30,15.96,16.25,15.95,16.2,2400
20181201|2018-05-30 04:30,30,16.21,16.34,16.21,16.33,864
20181201|2018-05-30 05:00,30,16.33,16.33,16.21,16.21,450
20181201|2018-05-30 05:30,30,16.22,16.22,15.84,15.88,4918
20181201|2018-05-30 06:00,30,15.88,15.95,15.86,15.95,1171
20181201|2018-05-30 06:30,30,15.95,16,15.91,15.92,624
20181201|2018-05-30 07:00,30,15.96,16.01,15.94,15.95,294
20181201|2018-05-30 07:30,30,15.97,15.97,15.84,15.9,477
20181201|2018-05-30 08:00,30,15.89,15.89,15.78,15.86,686
20181201|2018-05-30 08:30,30,15.89,15.97,15.86,15.88,517
20181201|2018-05-30 09:00,30,15.89,15.92,15.86,15.87,415
20181201|2018-05-30 09:30,30,15.86,15.98,15.86,15.98,1036
20181201|2018-05-30 10:00,30,15.98,16.01,15.86,15.86,577
20181201|2018-05-30 10:30,30,15.88,15.89,15.82,15.85,884
20181201|2018-05-31 01:00,31,15.95,15.95,15.7,15.7,615
20181201|2018-05-31 01:30,31,15.72,15.74,15.11,15.38,5634
20181201|2018-05-31 02:00,31,15.4,15.47,15.37,15.47,1496
20181201|2018-05-31 02:30,31,15.45,15.64,15.42,15.63,1377
20181201|2018-05-31 03:00,31,15.61,15.61,15.54,15.6,313
20181201|2018-05-31 03:30,31,15.6,15.65,15.54,15.56,770
20181201|2018-05-31 04:00,31,15.56,15.56,15.37,15.43,1487
20181201|2018-05-31 04:30,31,15.43,15.47,15.34,15.38,642
20181201|2018-05-31 05:00,31,15.37,15.41,15.19,15.35,1983
20181201|2018-05-31 05:30,31,15.31,15.31,15.23,15.29,345
20181201|2018-05-31 06:00,31,15.31,15.39,15.25,15.31,816
20181201|2018-05-31 06:30,31,15.32,15.38,15.31,15.38,154
20181201|2018-05-31 07:00,31,15.35,15.4,15.27,15.4,439
20181201|2018-05-31 07:30,31,15.4,15.5,15.37,15.4,598
20181201|2018-05-31 08:00,31,15.4,15.4,15.32,15.4,262
20181201|2018-05-31 08:30,31,15.37,15.38,15.3,15.34,413
20181201|2018-05-31 09:00,31,15.32,15.33,15.14,15.16,1818
20181201|2018-05-31 09:30,31,15.15,15.17,15.01,15.07,1920
20181201|2018-05-31 10:00,31,15.08,15.15,14.9,14.97,1686
20181201|2018-05-31 10:30,31,14.95,14.98,14.82,14.91,1308
20181201|2018-06-01 01:00,1,14.99,15.12,14.97,15.09,733
20181201|2018-06-01 01:30,1,15.09,15.09,14.93,14.97,621
20181201|2018-06-01 02:00,1,14.95,14.98,14.92,14.92,633
20181201|2018-06-01 02:30,1,14.94,15.05,14.94,15.01,708
20181201|2018-06-01 03:00,1,15,15.01,14.91,14.91,1065
20181201|2018-06-01 03:30,1,14.94,15.04,14.94,14.96,899
20181201|2018-06-01 04:00,1,14.95,14.99,14.91,14.99,772
20181201|2018-06-01 04:30,1,15,15.02,14.87,14.87,1073
20181201|2018-06-01 05:00,1,14.87,14.97,14.87,14.93,306
20181201|2018-06-01 05:30,1,14.91,14.93,14.83,14.84,1456
20181201|2018-06-01 06:00,1,14.84,15.05,14.83,15.03,633
20181201|2018-06-01 06:30,1,15.03,15.05,14.9,14.91,273
20181201|2018-06-01 07:00,1,14.92,14.94,14.86,14.87,948
20181201|2018-06-01 07:30,1,14.87,14.97,14.86,14.97,724
20181201|2018-06-01 08:00,1,14.95,15.01,14.89,14.89,545
20181201|2018-06-01 08:30,1,14.89,14.9,14.81,14.81,1945
20181201|2018-06-01 09:00,1,14.83,14.92,14.77,14.91,1407
20181201|2018-06-01 09:30,1,14.92,15.08,14.92,15.08,915
20181201|2018-06-01 10:00,1,15.09,15.27,15.09,15.2,1326
20181201|2018-06-01 10:30,1,15.2,15.37,15.18,15.37,823
20181201|2018-06-01 11:00,1,15.33,15.33,15.33,15.33,15
20181201|2018-06-04 01:00,4,15.25,15.49,15.24,15.41,234
20181201|2018-06-04 01:30,4,15.41,15.41,15.22,15.23,365
20181201|2018-06-04 02:00,4,15.26,15.38,15.19,15.35,729
20181201|2018-06-04 02:30,4,15.35,15.43,15.33,15.39,514
20181201|2018-06-04 03:00,4,15.36,15.45,15.33,15.44,601
20181201|2018-06-04 03:30,4,15.45,15.45,15.28,15.34,675
20181201|2018-06-04 04:00,4,15.33,15.55,15.33,15.52,1197
20181201|2018-06-04 04:30,4,15.54,15.62,15.51,15.6,789
20181201|2018-06-04 05:00,4,15.62,15.64,15.51,15.6,788
20181201|2018-06-04 05:30,4,15.59,15.6,15.54,15.6,721
20181201|2018-06-04 06:00,4,15.62,15.63,15.57,15.62,390
20181201|2018-06-04 06:30,4,15.61,15.74,15.55,15.74,1343
20181201|2018-06-04 07:00,4,15.74,15.85,15.73,15.8,1073
20181201|2018-06-04 07:30,4,15.78,15.84,15.78,15.81,581
20181201|2018-06-04 08:00,4,15.81,15.82,15.74,15.81,829
20181201|2018-06-04 08:30,4,15.82,16,15.82,15.99,1217
20181201|2018-06-04 09:00,4,15.99,16.1,15.99,16.04,1586
20181201|2018-06-04 09:30,4,16.04,16.1,15.97,16.03,621
20181201|2018-06-04 10:00,4,16.03,16.06,15.95,16.06,847
20181201|2018-06-04 10:30,4,16.05,16.2,16.05,16.11,2050
20181201|2018-06-05 01:00,5,16.13,16.2,16.1,16.19,549
20181201|2018-06-05 01:30,5,16.18,16.27,16.15,16.23,860
20181201|2018-06-05 02:00,5,16.24,16.41,16.13,16.41,1777
20181201|2018-06-05 02:30,5,16.37,16.7,16.36,16.62,2140
20181201|2018-06-05 03:00,5,16.63,16.67,16.48,16.5,1141
20181201|2018-06-05 03:30,5,16.48,16.53,16.42,16.43,738
20181201|2018-06-05 04:00,5,16.43,16.48,16.34,16.47,1612
20181201|2018-06-05 04:30,5,16.48,16.5,16.35,16.41,469
20181201|2018-06-05 05:00,5,16.39,16.4,16.16,16.22,1392
20181201|2018-06-05 05:30,5,16.22,16.25,16.14,16.23,648
20181201|2018-06-05 06:00,5,16.24,16.26,16.17,16.21,351
20181201|2018-06-05 06:30,5,16.21,16.21,16.03,16.05,1648
20181201|2018-06-05 07:00,5,16.04,16.13,15.98,16.13,966
20181201|2018-06-05 07:30,5,16.12,16.21,16.04,16.2,669
20181201|2018-06-05 08:00,5,16.2,16.22,15.98,16.09,757
20181201|2018-06-05 08:30,5,16.09,16.09,15.97,16.07,528
20181201|2018-06-05 09:00,5,16.05,16.07,15.98,16.05,294
20181201|2018-06-05 09:30,5,16.03,16.04,15.95,15.95,1113
20181201|2018-06-05 10:00,5,15.94,15.94,15.67,15.78,2714
20181201|2018-06-05 10:30,5,15.78,15.81,15.74,15.78,1674
20181201|2018-06-06 01:00,6,15.8,15.99,15.8,15.94,640
20181201|2018-06-06 01:30,6,15.94,16.01,15.91,15.92,915
20181201|2018-06-06 02:00,6,15.91,16.15,15.87,16.08,985
20181201|2018-06-06 02:30,6,16.08,16.09,15.96,16.03,447
20181201|2018-06-06 03:00,6,16.02,16.02,15.86,15.9,627
20181201|2018-06-06 03:30,6,15.9,15.91,15.73,15.73,1373
20181201|2018-06-06 04:00,6,15.73,15.82,15.69,15.82,1526
20181201|2018-06-06 04:30,6,15.83,15.85,15.8,15.83,370
20181201|2018-06-06 05:00,6,15.83,15.89,15.83,15.88,227
20181201|2018-06-06 05:30,6,15.88,15.9,15.82,15.83,163
20181201|2018-06-06 06:00,6,15.81,15.82,15.71,15.74,601
20181201|2018-06-06 06:30,6,15.74,15.82,15.71,15.82,448
20181201|2018-06-06 07:00,6,15.83,15.88,15.78,15.78,781
20181201|2018-06-06 07:30,6,15.75,15.78,15.69,15.7,887
20181201|2018-06-06 08:00,6,15.7,15.7,15.57,15.63,2563
20181201|2018-06-06 08:30,6,15.63,15.75,15.63,15.71,614
20181201|2018-06-06 09:00,6,15.73,15.98,15.7,15.93,1076
20181201|2018-06-06 09:30,6,15.9,15.91,15.82,15.84,707
20181201|2018-06-06 10:00,6,15.84,15.94,15.84,15.93,366
20181201|2018-06-06 10:30,6,15.93,15.96,15.88,15.92,386
20181201|2018-06-07 01:00,7,16,16.03,15.92,15.98,203
20181201|2018-06-07 01:30,7,15.99,16.1,15.94,16.09,804
20181201|2018-06-07 02:00,7,16.09,16.17,16.09,16.15,1256
20181201|2018-06-07 02:30,7,16.15,16.15,16.06,16.12,438
20181201|2018-06-07 03:00,7,16.12,16.21,16.07,16.11,660
20181201|2018-06-07 03:30,7,16.1,16.12,16.06,16.11,1153
20181201|2018-06-07 04:00,7,16.11,16.22,16.05,16.12,998
20181201|2018-06-07 04:30,7,16.11,16.13,16.01,16.03,651
20181201|2018-06-07 05:00,7,16.03,16.1,15.95,16.01,634
20181201|2018-06-07 05:30,7,16.02,16.13,16,16.1,161
20181201|2018-06-07 06:00,7,16.08,16.1,15.99,16.06,256
20181201|2018-06-07 06:30,7,16.06,16.1,16.04,16.08,1156
20181201|2018-06-07 07:00,7,16.07,16.09,16.04,16.07,576
20181201|2018-06-07 07:30,7,16.06,16.07,15.77,15.81,2145
20181201|2018-06-07 08:00,7,15.82,15.87,15.72,15.87,729
20181201|2018-06-07 08:30,7,15.86,15.89,15.8,15.87,504
20181201|2018-06-07 09:00,7,15.87,15.97,15.87,15.88,298
20181201|2018-06-07 09:30,7,15.86,15.99,15.85,15.99,227
20181201|2018-06-07 10:00,7,15.94,15.96,15.9,15.95,424
20181201|2018-06-07 10:30,7,15.94,16.03,15.93,15.99,740
20181201|2018-06-08 01:00,8,15.98,16.03,15.93,15.96,142
20181201|2018-06-08 01:30,8,15.96,16.05,15.94,15.95,519
20181201|2018-06-08 02:00,8,15.95,16.12,15.94,16.06,1478
20181201|2018-06-08 02:30,8,16.05,16.07,16.01,16.05,350
20181201|2018-06-08 03:00,8,16.06,16.08,15.95,15.97,952
20181201|2018-06-08 03:30,8,15.97,15.97,15.85,15.9,1593
20181201|2018-06-08 04:00,8,15.89,15.92,15.81,15.87,1465
20181201|2018-06-08 04:30,8,15.86,15.88,15.82,15.86,343
20181201|2018-06-08 05:00,8,15.86,15.87,15.78,15.83,663
20181201|2018-06-08 05:30,8,15.84,15.87,15.82,15.83,396
20181201|2018-06-08 06:00,8,15.83,15.88,15.78,15.79,672
20181201|2018-06-08 06:30,8,15.79,15.87,15.77,15.82,702
20181201|2018-06-08 07:00,8,15.82,15.92,15.81,15.91,556
20181201|2018-06-08 07:30,8,15.88,15.93,15.85,15.9,274
20181201|2018-06-08 08:00,8,15.9,15.9,15.87,15.88,63
20181201|2018-06-08 08:30,8,15.9,15.9,15.85,15.88,141
20181201|2018-06-08 09:00,8,15.88,15.91,15.87,15.9,227
20181201|2018-06-08 09:30,8,15.9,15.9,15.81,15.87,243
20181201|2018-06-08 10:00,8,15.87,15.87,15.82,15.85,140
20181201|2018-06-08 10:30,8,15.86,15.86,15.8,15.8,1050
20181201|2018-06-11 01:00,11,15.85,15.87,15.76,15.79,196
20181201|2018-06-11 01:30,11,15.79,15.83,15.73,15.75,704
20181201|2018-06-11 02:00,11,15.74,15.75,15.67,15.69,1251
20181201|2018-06-11 02:30,11,15.69,15.73,15.62,15.63,918
20181201|2018-06-11 03:00,11,15.65,15.71,15.63,15.71,785
20181201|2018-06-11 03:30,11,15.73,15.75,15.67,15.68,901
20181201|2018-06-11 04:00,11,15.68,15.79,15.49,15.5,2344
20181201|2018-06-11 04:30,11,15.5,15.6,15.48,15.48,1444
20181201|2018-06-11 05:00,11,15.48,15.6,15.47,15.58,673
20181201|2018-06-11 05:30,11,15.58,15.6,15.5,15.52,306
20181201|2018-06-11 06:00,11,15.52,15.53,15.41,15.45,794
20181201|2018-06-11 06:30,11,15.45,15.49,15.44,15.46,399
20181201|2018-06-11 07:00,11,15.47,15.57,15.47,15.49,730
20181201|2018-06-11 07:30,11,15.52,15.55,15.44,15.49,441
20181201|2018-06-11 08:00,11,15.48,15.49,15.23,15.34,2645
20181201|2018-06-11 08:30,11,15.34,15.38,15.26,15.35,635
20181201|2018-06-11 09:00,11,15.36,15.43,15.35,15.4,491
20181201|2018-06-11 09:30,11,15.41,15.56,15.41,15.43,1040
20181201|2018-06-11 10:00,11,15.43,15.51,15.42,15.5,348
20181201|2018-06-11 10:30,11,15.49,15.51,15.4,15.47,973
20181201|2018-06-12 01:00,12,15.5,15.56,15.5,15.54,234
20181201|2018-06-12 01:30,12,15.54,15.7,15.53,15.63,1021
20181201|2018-06-12 02:00,12,15.63,15.67,15.57,15.57,860
20181201|2018-06-12 02:30,12,15.56,15.56,15.26,15.3,2408
20181201|2018-06-12 03:00,12,15.3,15.35,15.24,15.3,1034
20181201|2018-06-12 03:30,12,15.31,15.31,15.21,15.25,1256
20181201|2018-06-12 04:00,12,15.26,15.27,15.07,15.15,2761
20181201|2018-06-12 04:30,12,15.15,15.2,15.15,15.19,468
20181201|2018-06-12 05:00,12,15.2,15.26,15.14,15.14,574
20181201|2018-06-12 05:30,12,15.14,15.14,15.01,15.01,1303
20181201|2018-06-12 06:00,12,15.01,15.1,14.97,15.1,871
20181201|2018-06-12 06:30,12,15.08,15.1,15.03,15.06,272
20181201|2018-06-12 07:00,12,15.07,15.11,15.06,15.07,221
20181201|2018-06-12 07:30,12,15.07,15.14,15.05,15.11,543
20181201|2018-06-12 08:00,12,15.11,15.25,15.09,15.25,730
20181201|2018-06-12 08:30,12,15.26,15.32,15.16,15.29,916
20181201|2018-06-12 09:00,12,15.27,15.27,15.2,15.2,493
20181201|2018-06-12 09:30,12,15.21,15.38,15.19,15.25,811
20181201|2018-06-12 10:00,12,15.26,15.29,15.16,15.2,315
20181201|2018-06-12 10:30,12,15.2,15.2,15.11,15.18,687
20181201|2018-06-13 01:00,13,15.07,15.25,15.06,15.09,582
20181201|2018-06-13 01:30,13,15.1,15.26,15.08,15.25,982
20181201|2018-06-13 02:00,13,15.25,15.39,15.25,15.3,1321
20181201|2018-06-13 02:30,13,15.31,15.33,15.23,15.26,825
20181201|2018-06-13 03:00,13,15.29,15.34,15.22,15.22,785
20181201|2018-06-13 03:30,13,15.22,15.23,15.16,15.19,1116
20181201|2018-06-13 04:00,13,15.19,15.32,15.1,15.24,1863
20181201|2018-06-13 04:30,13,15.24,15.24,15.17,15.2,514
20181201|2018-06-13 05:00,13,15.22,15.34,15.22,15.34,528
20181201|2018-06-13 05:30,13,15.33,15.38,15.31,15.31,488
20181201|2018-06-13 06:00,13,15.31,15.42,15.28,15.38,581
20181201|2018-06-13 06:30,13,15.39,15.57,15.39,15.52,859
20181201|2018-06-13 07:00,13,15.52,15.57,15.45,15.46,600
20181201|2018-06-13 07:30,13,15.46,15.51,15.4,15.47,327
20181201|2018-06-13 08:00,13,15.44,15.44,15.35,15.4,359
20181201|2018-06-13 08:30,13,15.4,15.42,15.28,15.37,616
20181201|2018-06-13 09:00,13,15.37,15.4,15.3,15.3,269
20181201|2018-06-13 09:30,13,15.35,15.37,15.28,15.36,665
20181201|2018-06-13 10:00,13,15.35,15.39,15.31,15.32,445
20181201|2018-06-13 10:30,13,15.32,15.36,15.29,15.3,1712
20181201|2018-06-14 01:00,14,15.34,15.34,15.16,15.28,299
20181201|2018-06-14 01:30,14,15.28,15.44,15.27,15.41,605
20181201|2018-06-14 02:00,14,15.41,15.6,15.4,15.54,2119
20181201|2018-06-14 02:30,14,15.54,15.56,15.48,15.55,536
20181201|2018-06-14 03:00,14,15.53,15.55,15.46,15.46,497
20181201|2018-06-14 03:30,14,15.47,15.47,15.38,15.42,934
20181201|2018-06-14 04:00,14,15.43,15.56,15.32,15.39,1436
20181201|2018-06-14 04:30,14,15.39,15.41,15.34,15.35,371
20181201|2018-06-14 05:00,14,15.35,15.36,15.29,15.34,792
20181201|2018-06-14 05:30,14,15.34,15.37,15.34,15.37,272
20181201|2018-06-14 06:00,14,15.37,15.4,15.37,15.39,157
20181201|2018-06-14 06:30,14,15.4,15.41,15.35,15.38,397
20181201|2018-06-14 07:00,14,15.36,15.36,15.31,15.35,272
20181201|2018-06-14 07:30,14,15.36,15.37,15.31,15.31,131
20181201|2018-06-14 08:00,14,15.31,15.36,15.31,15.34,288
20181201|2018-06-14 08:30,14,15.35,15.37,15.33,15.36,100
20181201|2018-06-14 09:00,14,15.36,15.36,15.24,15.24,880
20181201|2018-06-14 09:30,14,15.24,15.24,14.98,15.12,2390
20181201|2018-06-14 10:00,14,15.12,15.12,14.9,14.93,1371
20181201|2018-06-14 10:30,14,14.94,14.99,14.89,14.92,1407
20181201|2018-06-15 01:00,15,14.88,14.98,14.88,14.95,272
20181201|2018-06-15 01:30,15,14.95,15.07,14.95,15.07,618
20181201|2018-06-15 02:00,15,15.04,15.07,14.96,14.98,585
20181201|2018-06-15 02:30,15,14.98,15.06,14.98,14.98,603
20181201|2018-06-15 03:00,15,14.98,14.98,14.81,14.82,1685
20181201|2018-06-15 03:30,15,14.82,14.86,14.74,14.74,1894
20181201|2018-06-15 04:00,15,14.77,14.78,14.6,14.7,3647
20181201|2018-06-15 04:30,15,14.7,14.74,14.64,14.74,593
20181201|2018-06-15 05:00,15,14.74,14.75,14.66,14.69,556
20181201|2018-06-15 05:30,15,14.68,14.68,14.47,14.54,2909
20181201|2018-06-15 06:00,15,14.56,14.76,14.55,14.73,793
20181201|2018-06-15 06:30,15,14.71,14.84,14.7,14.7,568
20181201|2018-06-15 07:00,15,14.72,14.72,14.66,14.66,304
20181201|2018-06-15 07:30,15,14.67,14.7,14.65,14.66,253
20181201|2018-06-15 08:00,15,14.67,14.69,14.65,14.67,181
20181201|2018-06-15 08:30,15,14.66,14.66,14.55,14.59,697
20181201|2018-06-15 09:00,15,14.56,14.63,14.52,14.6,407
20181201|2018-06-15 09:30,15,14.6,14.66,14.55,14.55,249
20181201|2018-06-15 10:00,15,14.6,14.62,14.57,14.57,193
20181201|2018-06-15 10:30,15,14.57,14.59,14.52,14.55,470
20181201|2018-06-18 01:00,18,14.51,14.52,14.34,14.4,622
20181201|2018-06-18 01:30,18,14.4,14.54,14.37,14.46,969
20181201|2018-06-18 02:00,18,14.45,14.54,14.43,14.47,647
20181201|2018-06-18 02:30,18,14.47,14.55,14.43,14.51,507
20181201|2018-06-18 03:00,18,14.56,14.64,14.55,14.55,815
20181201|2018-06-18 03:30,18,14.56,14.56,14.46,14.47,897
20181201|2018-06-18 04:00,18,14.52,14.73,14.52,14.67,1593
20181201|2018-06-18 04:30,18,14.67,14.81,14.67,14.68,666
20181201|2018-06-18 05:00,18,14.67,14.77,14.66,14.77,304
20181201|2018-06-18 05:30,18,14.76,14.88,14.76,14.83,612
20181201|2018-06-18 06:00,18,14.83,14.88,14.83,14.83,349
20181201|2018-06-18 06:30,18,14.82,14.94,14.82,14.9,429
20181201|2018-06-18 07:00,18,14.91,14.94,14.89,14.89,623
20181201|2018-06-18 07:30,18,14.88,14.88,14.83,14.84,271
20181201|2018-06-18 08:00,18,14.84,14.9,14.84,14.86,175
20181201|2018-06-18 08:30,18,14.85,14.97,14.85,14.95,609
20181201|2018-06-18 09:00,18,14.94,14.94,14.87,14.9,204
20181201|2018-06-18 09:30,18,14.9,14.95,14.87,14.95,530
20181201|2018-06-18 10:00,18,14.96,14.96,14.83,14.85,291
20181201|2018-06-18 10:30,18,14.82,14.84,14.54,14.54,3031
20181201|2018-06-19 01:00,19,14.5,14.69,14.5,14.54,676
20181201|2018-06-19 01:30,19,14.54,14.59,14.44,14.45,1661
20181201|2018-06-19 02:00,19,14.45,14.46,14.42,14.43,682
20181201|2018-06-19 02:30,19,14.45,14.5,14.44,14.48,1039
20181201|2018-06-19 03:00,19,14.48,14.52,14.37,14.39,2240
20181201|2018-06-19 03:30,19,14.37,14.4,14.29,14.37,3639
20181201|2018-06-19 04:00,19,14.39,14.55,14.34,14.55,1642
20181201|2018-06-19 04:30,19,14.55,14.56,14.5,14.53,230
20181201|2018-06-19 05:00,19,14.53,14.56,14.49,14.54,288
20181201|2018-06-19 05:30,19,14.54,14.59,14.47,14.58,761
20181201|2018-06-19 06:00,19,14.58,14.58,14.54,14.54,212
20181201|2018-06-19 06:30,19,14.55,14.57,14.52,14.54,316
20181201|2018-06-19 07:00,19,14.54,14.59,14.52,14.54,350
20181201|2018-06-19 07:30,19,14.53,14.54,14.46,14.5,591
20181201|2018-06-19 08:00,19,14.49,14.5,14.46,14.48,195
20181201|2018-06-19 08:30,19,14.48,14.54,14.48,14.52,336
20181201|2018-06-19 09:00,19,14.52,14.54,14.42,14.42,662
20181201|2018-06-19 09:30,19,14.42,14.43,14.29,14.33,884
20181201|2018-06-19 10:00,19,14.32,14.32,14.27,14.27,555
20181201|2018-06-19 10:30,19,14.27,14.29,14.22,14.24,1152
20181201|2018-06-20 01:00,20,14.24,14.37,14.22,14.35,304
20181201|2018-06-20 01:30,20,14.34,14.37,14.27,14.29,533
20181201|2018-06-20 02:00,20,14.29,14.33,14.23,14.33,874
20181201|2018-06-20 02:30,20,14.33,14.44,14.33,14.41,877
20181201|2018-06-20 03:00,20,14.42,14.45,14.36,14.36,496
20181201|2018-06-20 03:30,20,14.36,14.44,14.3,14.42,1104
20181201|2018-06-20 04:00,20,14.39,14.46,14.36,14.43,626
20181201|2018-06-20 04:30,20,14.44,14.54,14.44,14.49,513
20181201|2018-06-20 05:00,20,14.48,14.5,14.45,14.47,278
20181201|2018-06-20 05:30,20,14.46,14.47,14.42,14.43,351
20181201|2018-06-20 06:00,20,14.43,14.43,14.33,14.36,682
20181201|2018-06-20 06:30,20,14.36,14.41,14.36,14.38,252
20181201|2018-06-20 07:00,20,14.38,14.4,14.27,14.29,465
20181201|2018-06-20 07:30,20,14.28,14.36,14.18,14.18,2344
20181201|2018-06-20 08:00,20,14.18,14.32,14.18,14.24,2394
20181201|2018-06-20 08:30,20,14.21,14.27,14.18,14.21,2459
20181201|2018-06-20 09:00,20,14.22,14.25,14.2,14.22,318
20181201|2018-06-20 09:30,20,14.24,14.25,14.18,14.24,552
20181201|2018-06-20 10:00,20,14.21,14.3,14.21,14.26,739
20181201|2018-06-20 10:30,20,14.26,14.55,14.26,14.46,2197
20181201|2018-06-21 01:00,21,14.45,14.57,14.3,14.3,618
20181201|2018-06-21 01:30,21,14.27,14.42,14.25,14.3,1564
20181201|2018-06-21 02:00,21,14.3,14.36,14.28,14.31,1071
20181201|2018-06-21 02:30,21,14.34,14.4,14.32,14.36,779
20181201|2018-06-21 03:00,21,14.34,14.34,14.29,14.3,390
20181201|2018-06-21 03:30,21,14.3,14.32,14.27,14.31,862
20181201|2018-06-21 04:00,21,14.32,14.4,14.22,14.38,2396
20181201|2018-06-21 04:30,21,14.37,14.51,14.37,14.42,1017
20181201|2018-06-21 05:00,21,14.4,14.7,14.39,14.64,2187
20181201|2018-06-21 05:30,21,14.63,14.93,14.62,14.85,2658
20181201|2018-06-21 06:00,21,14.86,14.88,14.72,14.78,735
20181201|2018-06-21 06:30,21,14.75,14.87,14.72,14.72,798
20181201|2018-06-21 07:00,21,14.72,14.82,14.72,14.82,482
20181201|2018-06-21 07:30,21,14.8,14.87,14.75,14.78,633
20181201|2018-06-21 08:00,21,14.76,14.81,14.74,14.74,343
20181201|2018-06-21 08:30,21,14.72,14.76,14.68,14.75,564
20181201|2018-06-21 09:00,21,14.76,14.86,14.76,14.78,419
20181201|2018-06-21 09:30,21,14.79,14.87,14.77,14.83,552
20181201|2018-06-21 10:00,21,14.83,14.95,14.81,14.92,1013
20181201|2018-06-21 10:30,21,14.87,14.9,14.76,14.78,537
20181201|2018-06-22 01:00,22,14.85,14.9,14.71,14.74,446
20181201|2018-06-22 01:30,22,14.71,14.91,14.71,14.86,576
20181201|2018-06-22 02:00,22,14.9,14.9,14.81,14.82,460
20181201|2018-06-22 02:30,22,14.84,14.85,14.75,14.77,555
20181201|2018-06-22 03:00,22,14.76,14.8,14.76,14.79,497
20181201|2018-06-22 03:30,22,14.79,14.79,14.7,14.76,1842
20181201|2018-06-22 04:00,22,14.76,15.15,14.76,15.15,3532
20181201|2018-06-22 04:30,22,15.16,15.2,15.05,15.13,1107
20181201|2018-06-22 05:00,22,15.12,15.15,15.07,15.13,543
20181201|2018-06-22 05:30,22,15.12,15.15,15.1,15.12,287
20181201|2018-06-22 06:00,22,15.15,15.15,15.09,15.09,189
20181201|2018-06-22 06:30,22,15.08,15.18,15.05,15.15,507
20181201|2018-06-22 07:00,22,15.16,15.17,15.1,15.1,368
20181201|2018-06-22 07:30,22,15.09,15.18,15.09,15.13,321
20181201|2018-06-22 08:00,22,15.15,15.18,15.12,15.12,268
20181201|2018-06-22 08:30,22,15.12,15.13,15.04,15.06,426
20181201|2018-06-22 09:00,22,15.04,15.1,15.03,15.04,195
20181201|2018-06-22 09:30,22,15.04,15.12,15.04,15.1,154
20181201|2018-06-22 10:00,22,15.07,15.12,15.06,15.11,105
20181201|2018-06-22 10:30,22,15.11,15.14,15.1,15.12,303
20181201|2018-06-25 01:00,25,15.15,15.3,15.02,15.1,280
20181201|2018-06-25 01:30,25,15.09,15.1,15.09,15.1,53
20181201|2018-06-25 02:00,25,15.08,15.1,15,15.08,652
20181201|2018-06-25 02:30,25,15.07,15.15,15.07,15.07,458
20181201|2018-06-25 03:00,25,15.09,15.14,15.07,15.13,439
20181201|2018-06-25 03:30,25,15.13,15.17,15.07,15.09,717
20181201|2018-06-25 04:00,25,15.08,15.16,15.05,15.08,981
20181201|2018-06-25 04:30,25,15.07,15.1,15.05,15.08,247
20181201|2018-06-25 05:00,25,15.07,15.1,15.07,15.09,171
20181201|2018-06-25 05:30,25,15.09,15.13,15.07,15.08,198
20181201|2018-06-25 06:00,25,15.09,15.12,15.09,15.11,139
20181201|2018-06-25 06:30,25,15.09,15.11,15.06,15.1,234
20181201|2018-06-25 07:00,25,15.1,15.16,15.1,15.12,879
20181201|2018-06-25 07:30,25,15.12,15.15,15.12,15.15,180
20181201|2018-06-25 08:00,25,15.13,15.15,15.13,15.14,290
20181201|2018-06-25 08:30,25,15.13,15.15,15.09,15.13,269
20181201|2018-06-25 09:00,25,15.11,15.11,15.05,15.09,522
20181201|2018-06-25 09:30,25,15.09,15.1,15.07,15.09,347
20181201|2018-06-25 10:00,25,15.09,15.1,15.07,15.09,472
20181201|2018-06-25 10:30,25,15.09,15.09,15,15,1070
20181201|2018-06-26 01:00,26,15.02,15.03,14.86,14.88,277
20181201|2018-06-26 01:30,26,14.88,14.96,14.81,14.85,562
20181201|2018-06-26 02:00,26,14.83,14.84,14.75,14.84,691
20181201|2018-06-26 02:30,26,14.84,14.9,14.82,14.87,471
20181201|2018-06-26 03:00,26,14.82,14.85,14.79,14.85,517
20181201|2018-06-26 03:30,26,14.84,14.89,14.82,14.89,524
20181201|2018-06-26 04:00,26,14.88,14.93,14.8,14.83,1431
20181201|2018-06-26 04:30,26,14.81,14.88,14.8,14.84,210
20181201|2018-06-26 05:00,26,14.84,14.87,14.82,14.86,162
20181201|2018-06-26 05:30,26,14.85,14.95,14.85,14.91,632
20181201|2018-06-26 06:00,26,14.92,14.96,14.91,14.95,326
20181201|2018-06-26 06:30,26,14.93,14.96,14.91,14.93,361
20181201|2018-06-26 07:00,26,14.95,14.98,14.94,14.95,297
20181201|2018-06-26 07:30,26,14.95,15.05,14.95,14.97,640
20181201|2018-06-26 08:00,26,14.99,15.05,14.98,15.02,445
20181201|2018-06-26 08:30,26,15.01,15.04,14.98,14.99,424
20181201|2018-06-26 09:00,26,15,15.05,15,15.02,209
20181201|2018-06-26 09:30,26,15,15,14.93,15,580
20181201|2018-06-26 10:00,26,15,15.02,14.96,14.99,306
20181201|2018-06-26 10:30,26,14.99,15.12,14.98,15.02,1202
20181201|2018-06-27 01:00,27,15.05,15.22,15.05,15.18,768
20181201|2018-06-27 01:30,27,15.17,15.17,15.12,15.14,304
20181201|2018-06-27 02:00,27,15.15,15.2,15.14,15.14,684
20181201|2018-06-27 02:30,27,15.13,15.24,15.12,15.2,554
20181201|2018-06-27 03:00,27,15.2,15.23,15.17,15.18,301
20181201|2018-06-27 03:30,27,15.17,15.19,15.15,15.16,561
20181201|2018-06-27 04:00,27,15.16,15.16,15.06,15.13,1876
20181201|2018-06-27 04:30,27,15.12,15.14,15.07,15.08,248
20181201|2018-06-27 05:00,27,15.1,15.16,15.1,15.12,293
20181201|2018-06-27 05:30,27,15.11,15.14,15.07,15.07,76
20181201|2018-06-27 06:00,27,15.1,15.12,15.06,15.08,172
20181201|2018-06-27 06:30,27,15.07,15.21,15.02,15.17,1396
20181201|2018-06-27 07:00,27,15.18,15.27,15.16,15.19,804
20181201|2018-06-27 07:30,27,15.19,15.25,15.18,15.21,266
20181201|2018-06-27 08:00,27,15.23,15.25,15.21,15.24,342
20181201|2018-06-27 08:30,27,15.22,15.25,15.22,15.24,99
20181201|2018-06-27 09:00,27,15.24,15.24,15.2,15.22,134
20181201|2018-06-27 09:30,27,15.23,15.25,15.22,15.23,290
20181201|2018-06-27 10:00,27,15.23,15.27,15.23,15.27,452
20181201|2018-06-27 10:30,27,15.27,15.32,15.21,15.26,1096
20181201|2018-06-28 01:00,28,15.3,15.3,15.19,15.25,199
20181201|2018-06-28 01:30,28,15.23,15.24,15.16,15.23,274
20181201|2018-06-28 02:00,28,15.23,15.38,15.21,15.32,1032
20181201|2018-06-28 02:30,28,15.33,15.38,15.3,15.36,700
20181201|2018-06-28 03:00,28,15.35,15.35,15.28,15.3,538
20181201|2018-06-28 03:30,28,15.29,15.3,15.26,15.29,790
20181201|2018-06-28 04:00,28,15.29,15.35,15.28,15.34,640
20181201|2018-06-28 04:30,28,15.34,15.36,15.32,15.36,464
20181201|2018-06-28 05:00,28,15.36,15.38,15.35,15.37,279
20181201|2018-06-28 05:30,28,15.35,15.35,15.32,15.32,246
20181201|2018-06-28 06:00,28,15.32,15.34,15.31,15.33,73
20181201|2018-06-28 06:30,28,15.34,15.38,15.32,15.32,316
20181201|2018-06-28 07:00,28,15.34,15.38,15.32,15.34,284
20181201|2018-06-28 07:30,28,15.34,15.35,15.22,15.24,951
20181201|2018-06-28 08:00,28,15.28,15.31,15.27,15.29,425
20181201|2018-06-28 08:30,28,15.28,15.3,15.24,15.29,248
20181201|2018-06-28 09:00,28,15.3,15.36,15.3,15.31,435
20181201|2018-06-28 09:30,28,15.31,15.35,15.28,15.31,361
20181201|2018-06-28 10:00,28,15.32,15.34,15.15,15.2,939
20181201|2018-06-28 10:30,28,15.2,15.2,14.95,15,1225
20181201|2018-06-29 01:00,29,14.95,15.02,14.94,15.02,243
20181201|2018-06-29 01:30,29,15.04,15.06,15.02,15.04,293
20181201|2018-06-29 02:00,29,15.03,15.03,14.88,14.92,1077
20181201|2018-06-29 02:30,29,14.92,14.96,14.92,14.93,398
20181201|2018-06-29 03:00,29,14.93,15,14.91,14.99,406
20181201|2018-06-29 03:30,29,15,15.02,14.96,15,581
20181201|2018-06-29 04:00,29,14.99,15.01,14.9,14.95,1540
20181201|2018-06-29 04:30,29,14.99,15.02,14.97,15.02,528
20181201|2018-06-29 05:00,29,15.02,15.09,15.02,15.04,623
20181201|2018-06-29 05:30,29,15.03,15.07,15.03,15.06,184
20181201|2018-06-29 06:00,29,15.07,15.18,15.04,15.18,268
20181201|2018-06-29 06:30,29,15.18,15.18,15.11,15.12,401
20181201|2018-06-29 07:00,29,15.13,15.2,15.12,15.17,378
20181201|2018-06-29 07:30,29,15.15,15.16,15.11,15.15,214
20181201|2018-06-29 08:00,29,15.14,15.15,15.1,15.1,80
20181201|2018-06-29 08:30,29,15.13,15.14,15.03,15.09,536
20181201|2018-06-29 09:00,29,15.09,15.1,15.06,15.07,188
20181201|2018-06-29 09:30,29,15.07,15.09,15.02,15.02,94
20181201|2018-06-29 10:00,29,15.05,15.1,15.04,15.1,92
20181201|2018-06-29 10:30,29,15.13,15.13,14.96,15,646
20181201|2018-07-02 01:00,2,14.97,14.99,14.82,14.84,240
20181201|2018-07-02 01:30,2,14.84,14.89,14.83,14.88,584
20181201|2018-07-02 02:00,2,14.86,14.89,14.86,14.86,272
20181201|2018-07-02 02:30,2,14.87,14.9,14.86,14.86,668
20181201|2018-07-02 03:00,2,14.88,14.97,14.87,14.93,1019
20181201|2018-07-02 03:30,2,14.93,14.97,14.87,14.96,948
20181201|2018-07-02 04:00,2,14.94,15.13,14.94,15.07,1537
20181201|2018-07-02 04:30,2,15.09,15.16,15.08,15.14,340
20181201|2018-07-02 05:00,2,15.14,15.16,15.08,15.11,264
20181201|2018-07-02 05:30,2,15.1,15.16,15.09,15.15,215
20181201|2018-07-02 06:00,2,15.15,15.21,15.12,15.21,353
20181201|2018-07-02 06:30,2,15.2,15.23,15.16,15.16,467
20181201|2018-07-02 07:00,2,15.17,15.2,15.13,15.14,298
20181201|2018-07-02 07:30,2,15.13,15.16,15.1,15.13,373
20181201|2018-07-02 08:00,2,15.11,15.18,15.1,15.17,362
20181201|2018-07-02 08:30,2,15.15,15.18,15.11,15.11,547
20181201|2018-07-02 09:00,2,15.13,15.17,15.09,15.17,559
20181201|2018-07-02 09:30,2,15.16,15.16,15.09,15.09,301
20181201|2018-07-02 10:00,2,15.09,15.09,15,15.02,1040
20181201|2018-07-02 10:30,2,15.03,15.09,14.95,15.06,1613
20181201|2018-07-03 01:00,3,14.99,15.08,14.99,15.03,66
20181201|2018-07-03 01:30,3,15.06,15.13,15.03,15.12,245
20181201|2018-07-03 02:00,3,15.12,15.29,15.12,15.26,992
20181201|2018-07-03 02:30,3,15.26,15.31,15.22,15.27,783
20181201|2018-07-03 03:00,3,15.26,15.27,15.23,15.24,564
20181201|2018-07-03 03:30,3,15.23,15.26,15.2,15.26,601
20181201|2018-07-03 04:00,3,15.22,15.23,15.15,15.15,625
20181201|2018-07-03 04:30,3,15.16,15.24,15.16,15.24,213
20181201|2018-07-03 05:00,3,15.24,15.27,15.24,15.26,379
20181201|2018-07-03 05:30,3,15.26,15.28,15.23,15.24,154
20181201|2018-07-03 06:00,3,15.24,15.28,15.23,15.27,229
20181201|2018-07-03 06:30,3,15.26,15.26,15.2,15.22,297
20181201|2018-07-03 07:00,3,15.2,15.23,15.2,15.22,220
20181201|2018-07-03 07:30,3,15.2,15.2,15.1,15.15,400
20181201|2018-07-03 08:00,3,15.17,15.17,15.08,15.1,669
20181201|2018-07-03 08:30,3,15.1,15.17,15.1,15.15,500
20181201|2018-07-03 09:00,3,15.15,15.15,15.06,15.12,559
20181201|2018-07-03 09:30,3,15.09,15.12,15.06,15.07,354
20181201|2018-07-03 10:00,3,15.07,15.13,15.06,15.07,405
20181201|2018-07-03 10:30,3,15.1,15.12,15.08,15.1,600
20181201|2018-07-04 01:00,4,15.08,15.16,15.08,15.15,162
20181201|2018-07-04 01:30,4,15.14,15.2,15.1,15.17,199
20181201|2018-07-04 02:00,4,15.15,15.16,15.1,15.14,231
20181201|2018-07-04 02:30,4,15.13,15.15,15.06,15.11,924
20181201|2018-07-04 03:00,4,15.11,15.18,15.07,15.14,748
20181201|2018-07-04 03:30,4,15.14,15.34,15.13,15.3,1728
20181201|2018-07-04 04:00,4,15.3,15.45,15.28,15.39,2265
20181201|2018-07-04 04:30,4,15.4,15.42,15.37,15.41,640
20181201|2018-07-04 05:00,4,15.41,15.44,15.38,15.39,340
20181201|2018-07-04 05:30,4,15.38,15.42,15.37,15.42,204
20181201|2018-07-04 06:00,4,15.42,15.42,15.39,15.42,76
20181201|2018-07-04 06:30,4,15.41,15.42,15.38,15.38,122
20181201|2018-07-04 07:00,4,15.41,15.42,15.37,15.39,303
20181201|2018-07-04 07:30,4,15.39,15.42,15.38,15.39,677
20181201|2018-07-04 08:00,4,15.39,15.41,15.39,15.4,352
20181201|2018-07-04 08:30,4,15.4,15.4,15.35,15.36,392
20181201|2018-07-04 09:00,4,15.36,15.4,15.36,15.39,148
20181201|2018-07-04 09:30,4,15.4,15.4,15.35,15.37,188
20181201|2018-07-04 10:00,4,15.39,15.41,15.38,15.41,317
20181201|2018-07-04 10:30,4,15.42,15.55,15.42,15.51,1721
20181201|2018-07-05 01:00,5,15.54,15.54,15.46,15.46,96
20181201|2018-07-05 01:30,5,15.46,15.52,15.46,15.46,85
20181201|2018-07-05 02:00,5,15.48,15.49,15.42,15.45,623
20181201|2018-07-05 02:30,5,15.45,15.5,15.38,15.4,614
20181201|2018-07-05 03:00,5,15.4,15.41,15.34,15.39,927
20181201|2018-07-05 03:30,5,15.38,15.47,15.37,15.47,848
20181201|2018-07-05 04:00,5,15.47,15.48,15.4,15.45,636
20181201|2018-07-05 04:30,5,15.45,15.65,15.45,15.61,1383
20181201|2018-07-05 05:00,5,15.58,15.64,15.57,15.63,222
20181201|2018-07-05 05:30,5,15.61,15.67,15.6,15.65,524
20181201|2018-07-05 06:00,5,15.66,15.69,15.63,15.64,343
20181201|2018-07-05 06:30,5,15.64,15.65,15.59,15.59,416
20181201|2018-07-05 07:00,5,15.59,15.72,15.58,15.72,764
20181201|2018-07-05 07:30,5,15.72,15.76,15.66,15.75,513
20181201|2018-07-05 08:00,5,15.75,15.77,15.69,15.72,910
20181201|2018-07-05 08:30,5,15.73,15.75,15.71,15.74,210
20181201|2018-07-05 09:00,5,15.75,15.75,15.7,15.73,296
20181201|2018-07-05 09:30,5,15.73,15.75,15.67,15.68,260
20181201|2018-07-05 10:00,5,15.68,15.7,15.58,15.68,822
20181201|2018-07-05 10:30,5,15.69,15.72,15.67,15.67,374
20181201|2018-07-06 01:00,6,15.62,15.66,15.55,15.58,329
20181201|2018-07-06 01:30,6,15.55,15.62,15.52,15.55,326
20181201|2018-07-06 02:00,6,15.55,15.67,15.53,15.63,472
20181201|2018-07-06 02:30,6,15.62,15.68,15.59,15.61,327
20181201|2018-07-06 03:00,6,15.63,15.69,15.61,15.66,338
20181201|2018-07-06 03:30,6,15.66,15.69,15.61,15.69,739
20181201|2018-07-06 04:00,6,15.69,15.7,15.62,15.63,703
20181201|2018-07-06 04:30,6,15.62,15.65,15.49,15.54,1184
20181201|2018-07-06 05:00,6,15.54,15.58,15.54,15.56,364
20181201|2018-07-06 05:30,6,15.55,15.62,15.54,15.61,252
20181201|2018-07-06 06:00,6,15.6,15.75,15.6,15.71,465
20181201|2018-07-06 06:30,6,15.7,15.76,15.69,15.69,451
20181201|2018-07-06 07:00,6,15.7,15.73,15.67,15.68,252
20181201|2018-07-06 07:30,6,15.68,15.72,15.66,15.66,147
20181201|2018-07-06 08:00,6,15.69,15.69,15.65,15.68,91
20181201|2018-07-06 08:30,6,15.67,15.73,15.66,15.7,172
20181201|2018-07-06 09:00,6,15.7,15.73,15.7,15.73,292
20181201|2018-07-06 09:30,6,15.72,15.73,15.67,15.67,146
20181201|2018-07-06 10:00,6,15.65,15.69,15.65,15.68,256
20181201|2018-07-06 10:30,6,15.69,15.72,15.67,15.71,259
20181201|2018-07-09 01:00,9,15.7,15.71,15.59,15.67,97
20181201|2018-07-09 01:30,9,15.67,15.8,15.64,15.79,429
20181201|2018-07-09 02:00,9,15.79,15.82,15.78,15.79,501
20181201|2018-07-09 02:30,9,15.78,15.92,15.78,15.87,597
20181201|2018-07-09 03:00,9,15.86,15.98,15.86,15.98,842
20181201|2018-07-09 03:30,9,15.96,15.98,15.9,15.95,906
20181201|2018-07-09 04:00,9,15.95,15.97,15.91,15.96,640
20181201|2018-07-09 04:30,9,15.97,16.04,15.96,16,1148
20181201|2018-07-09 05:00,9,16.01,16.04,15.99,16.03,454
20181201|2018-07-09 05:30,9,16.03,16.03,15.94,15.94,264
20181201|2018-07-09 06:00,9,15.94,16.02,15.93,16.01,261
20181201|2018-07-09 06:30,9,16.01,16.01,15.96,15.96,125
20181201|2018-07-09 07:00,9,15.98,16.03,15.96,16.01,248
20181201|2018-07-09 07:30,9,16,16.11,16,16.06,1183
20181201|2018-07-09 08:00,9,16.06,16.1,16.04,16.04,219
20181201|2018-07-09 08:30,9,16.03,16.03,15.93,15.97,781
20181201|2018-07-09 09:00,9,15.96,16.04,15.95,16.01,235
20181201|2018-07-09 09:30,9,16.02,16.09,16.01,16.07,299
20181201|2018-07-09 10:00,9,16.08,16.09,15.98,16,495
20181201|2018-07-09 10:30,9,15.98,16.05,15.96,15.96,1141
20181201|2018-07-10 01:00,10,16.03,16.03,15.96,16,62
20181201|2018-07-10 01:30,10,16,16.16,15.99,16.12,709
20181201|2018-07-10 02:00,10,16.15,16.17,16.13,16.14,364
20181201|2018-07-10 02:30,10,16.14,16.2,16.13,16.15,477
20181201|2018-07-10 03:00,10,16.15,16.2,16.13,16.2,394
20181201|2018-07-10 03:30,10,16.19,16.19,16.15,16.17,698
20181201|2018-07-10 04:00,10,16.17,16.24,16.17,16.18,1334
20181201|2018-07-10 04:30,10,16.19,16.2,16.16,16.18,329
20181201|2018-07-10 05:00,10,16.18,16.18,16.13,16.16,545
20181201|2018-07-10 05:30,10,16.15,16.15,16.04,16.04,1115
20181201|2018-07-10 06:00,10,16.05,16.14,16.05,16.09,262
20181201|2018-07-10 06:30,10,16.09,16.15,16.09,16.1,563
20181201|2018-07-10 07:00,10,16.1,16.18,16.09,16.18,392
20181201|2018-07-10 07:30,10,16.17,16.22,16.15,16.19,508
20181201|2018-07-10 08:00,10,16.19,16.26,16.19,16.25,695
20181201|2018-07-10 08:30,10,16.24,16.25,16.21,16.21,221
20181201|2018-07-10 09:00,10,16.22,16.23,16.2,16.22,183
20181201|2018-07-10 09:30,10,16.22,16.22,16.18,16.2,350
20181201|2018-07-10 10:00,10,16.19,16.19,16.09,16.14,370
20181201|2018-07-10 10:30,10,16.13,16.14,16.03,16.06,1035
20181201|2018-07-11 01:00,11,16.02,16.04,15.97,16.02,252
20181201|2018-07-11 01:30,11,15.97,16,15.87,15.87,743
20181201|2018-07-11 02:00,11,15.9,15.91,15.84,15.86,506
20181201|2018-07-11 02:30,11,15.87,15.93,15.86,15.88,522
20181201|2018-07-11 03:00,11,15.88,15.89,15.82,15.82,680
20181201|2018-07-11 03:30,11,15.81,15.86,15.8,15.85,292
20181201|2018-07-11 04:00,11,15.86,16.13,15.86,16.05,2252
20181201|2018-07-11 04:30,11,16.08,16.1,16.03,16.05,506
20181201|2018-07-11 05:00,11,16.06,16.24,16.06,16.21,823
20181201|2018-07-11 05:30,11,16.2,16.38,16.19,16.37,1021
20181201|2018-07-11 06:00,11,16.37,16.44,16.35,16.36,1031
20181201|2018-07-11 06:30,11,16.37,16.43,16.33,16.39,659
20181201|2018-07-11 07:00,11,16.41,16.45,16.37,16.45,384
20181201|2018-07-11 07:30,11,16.45,16.47,16.39,16.4,595
20181201|2018-07-11 08:00,11,16.39,16.47,16.38,16.47,463
20181201|2018-07-11 08:30,11,16.47,16.51,16.45,16.51,1684
20181201|2018-07-11 09:00,11,16.51,16.53,16.34,16.4,718
20181201|2018-07-11 09:30,11,16.42,16.48,16.37,16.39,478
20181201|2018-07-11 10:00,11,16.41,16.42,16.28,16.35,720
20181201|2018-07-11 10:30,11,16.37,16.38,16.31,16.33,545
20181201|2018-07-12 01:00,12,16.27,16.3,16.15,16.25,317
20181201|2018-07-12 01:30,12,16.25,16.31,16.21,16.29,439
20181201|2018-07-12 02:00,12,16.29,16.35,16.21,16.32,762
20181201|2018-07-12 02:30,12,16.33,16.44,16.32,16.4,639
20181201|2018-07-12 03:00,12,16.4,16.55,16.34,16.37,766
20181201|2018-07-12 03:30,12,16.38,16.4,16.33,16.38,584
20181201|2018-07-12 04:00,12,16.37,16.37,16.22,16.24,1189
20181201|2018-07-12 04:30,12,16.23,16.23,16.15,16.17,792
20181201|2018-07-12 05:00,12,16.17,16.17,16.07,16.14,524
20181201|2018-07-12 05:30,12,16.14,16.18,16.12,16.12,192
20181201|2018-07-12 06:00,12,16.11,16.18,16.11,16.18,167
20181201|2018-07-12 06:30,12,16.15,16.19,16.14,16.14,125
20181201|2018-07-12 07:00,12,16.15,16.15,16,16.06,1195
20181201|2018-07-12 07:30,12,16.04,16.15,16.01,16.09,498
20181201|2018-07-12 08:00,12,16.09,16.09,16,16.02,1029
20181201|2018-07-12 08:30,12,16.01,16.1,16,16.03,487
20181201|2018-07-12 09:00,12,16.05,16.07,16,16,728
20181201|2018-07-12 09:30,12,16,16.03,15.92,15.93,792
20181201|2018-07-12 10:00,12,15.97,16.04,15.89,16.04,742
20181201|2018-07-12 10:30,12,16.01,16.15,16,16.15,484
20181201|2018-07-13 01:00,13,16.23,16.23,16.06,16.08,107
20181201|2018-07-13 01:30,13,16.05,16.14,16.03,16.05,222
20181201|2018-07-13 02:00,13,16.05,16.15,16.05,16.08,336
20181201|2018-07-13 02:30,13,16.07,16.11,16.02,16.02,280
20181201|2018-07-13 03:00,13,16.03,16.09,15.93,15.94,599
20181201|2018-07-13 03:30,13,15.94,16.02,15.94,16.01,427
20181201|2018-07-13 04:00,13,15.99,15.99,15.86,15.87,1356
20181201|2018-07-13 04:30,13,15.87,15.9,15.85,15.88,338
20181201|2018-07-13 05:00,13,15.87,15.9,15.85,15.88,187
20181201|2018-07-13 05:30,13,15.88,15.88,15.83,15.83,173
20181201|2018-07-13 06:00,13,15.85,15.87,15.84,15.86,115
20181201|2018-07-13 06:30,13,15.85,15.93,15.84,15.91,219
20181201|2018-07-13 07:00,13,15.92,16.01,15.92,15.97,455
20181201|2018-07-13 07:30,13,15.97,16.04,15.96,15.96,200
20181201|2018-07-13 08:00,13,15.95,15.98,15.91,15.93,162
20181201|2018-07-13 08:30,13,15.96,16.04,15.96,15.96,238
20181201|2018-07-13 09:00,13,15.96,16.04,15.96,16.04,79
20181201|2018-07-13 09:30,13,16.02,16.05,15.96,16.04,162
20181201|2018-07-13 10:00,13,16.05,16.19,16.05,16.07,362
20181201|2018-07-13 10:30,13,16.06,16.1,15.97,16.07,279
20181201|2018-07-16 01:00,16,16.15,16.19,16.1,16.11,164
20181201|2018-07-16 01:30,16,16.11,16.37,16.11,16.32,349
20181201|2018-07-16 02:00,16,16.33,16.36,16.28,16.31,196
20181201|2018-07-16 02:30,16,16.29,16.3,16.26,16.28,300
20181201|2018-07-16 03:00,16,16.3,16.31,16.26,16.26,369
20181201|2018-07-16 03:30,16,16.29,16.29,16.21,16.25,612
20181201|2018-07-16 04:00,16,16.22,16.32,16.21,16.3,513
20181201|2018-07-16 04:30,16,16.27,16.27,16.2,16.22,289
20181201|2018-07-16 05:00,16,16.21,16.26,16.21,16.26,83
20181201|2018-07-16 05:30,16,16.24,16.25,16.2,16.25,153
20181201|2018-07-16 06:00,16,16.21,16.22,16.2,16.21,99
20181201|2018-07-16 06:30,16,16.21,16.25,16.21,16.25,117
20181201|2018-07-16 07:00,16,16.24,16.24,16.08,16.08,452
20181201|2018-07-16 07:30,16,16.09,16.11,16.04,16.04,319
20181201|2018-07-16 08:00,16,16.04,16.07,15.95,16.07,822
20181201|2018-07-16 08:30,16,16.05,16.1,16.01,16.01,262
20181201|2018-07-16 09:00,16,16.02,16.02,15.9,16,1484
20181201|2018-07-16 09:30,16,15.96,15.96,15.88,15.89,978
20181201|2018-07-16 10:00,16,15.9,15.95,15.88,15.91,410
20181201|2018-07-16 10:30,16,15.91,15.96,15.88,15.95,651
20181201|2018-07-17 01:00,17,15.89,15.91,15.8,15.87,833
20181201|2018-07-17 01:30,17,15.89,15.9,15.82,15.85,150
20181201|2018-07-17 02:00,17,15.84,15.94,15.84,15.91,517
20181201|2018-07-17 02:30,17,15.91,16.03,15.9,16.01,760
20181201|2018-07-17 03:00,17,16.03,16.09,16.03,16.06,717
20181201|2018-07-17 03:30,17,16.04,16.04,15.93,15.97,902
20181201|2018-07-17 04:00,17,15.95,15.98,15.89,15.9,617
20181201|2018-07-17 04:30,17,15.89,15.92,15.88,15.91,109
20181201|2018-07-17 05:00,17,15.93,15.98,15.93,15.97,151
20181201|2018-07-17 05:30,17,15.94,16.04,15.93,16,221
20181201|2018-07-17 06:00,17,16.03,16.03,15.97,16.01,271
20181201|2018-07-17 06:30,17,16.02,16.02,15.95,15.96,53
20181201|2018-07-17 07:00,17,15.97,16.03,15.97,16.01,150
20181201|2018-07-17 07:30,17,16.01,16.1,15.99,16.07,755
20181201|2018-07-17 08:00,17,16.06,16.06,15.96,15.98,587
20181201|2018-07-17 08:30,17,15.98,16.06,15.95,16.03,266
20181201|2018-07-17 09:00,17,16.02,16.06,15.99,15.99,324
20181201|2018-07-17 09:30,17,15.99,16.02,15.97,15.98,264
20181201|2018-07-17 10:00,17,16,16.08,15.98,16.07,173
20181201|2018-07-17 10:30,17,16.06,16.11,16.04,16.08,735
20181201|2018-07-18 01:00,18,15.95,16.1,15.95,16.02,136
20181201|2018-07-18 01:30,18,16.03,16.08,15.99,16.07,141
20181201|2018-07-18 02:00,18,16.08,16.22,16.08,16.16,872
20181201|2018-07-18 02:30,18,16.16,16.22,16.13,16.17,202
20181201|2018-07-18 03:00,18,16.17,16.2,16.15,16.18,243
20181201|2018-07-18 03:30,18,16.2,16.31,16.17,16.24,1199
20181201|2018-07-18 04:00,18,16.24,16.31,16.21,16.3,960
20181201|2018-07-18 04:30,18,16.3,16.38,16.3,16.37,873
20181201|2018-07-18 05:00,18,16.35,16.4,16.33,16.4,324
20181201|2018-07-18 05:30,18,16.4,16.44,16.39,16.4,437
20181201|2018-07-18 06:00,18,16.4,16.41,16.37,16.37,340
20181201|2018-07-18 06:30,18,16.4,16.44,16.37,16.44,694
20181201|2018-07-18 07:00,18,16.44,16.45,16.37,16.37,145
20181201|2018-07-18 07:30,18,16.37,16.44,16.36,16.36,503
20181201|2018-07-18 08:00,18,16.37,16.43,16.31,16.4,759
20181201|2018-07-18 08:30,18,16.41,16.44,16.37,16.42,247
20181201|2018-07-18 09:00,18,16.43,16.43,16.39,16.42,332
20181201|2018-07-18 09:30,18,16.42,16.48,16.39,16.47,530
20181201|2018-07-18 10:00,18,16.44,16.49,16.41,16.42,735
20181201|2018-07-18 10:30,18,16.44,16.5,16.4,16.4,1429
20181201|2018-07-19 01:00,19,16.37,16.64,16.37,16.62,707
20181201|2018-07-19 01:30,19,16.6,16.65,16.58,16.58,590
20181201|2018-07-19 02:00,19,16.59,16.63,16.57,16.59,467
20181201|2018-07-19 02:30,19,16.58,16.66,16.56,16.58,1095
20181201|2018-07-19 03:00,19,16.58,16.62,16.57,16.58,348
20181201|2018-07-19 03:30,19,16.58,16.6,16.54,16.54,423
20181201|2018-07-19 04:00,19,16.54,16.57,16.51,16.55,655
20181201|2018-07-19 04:30,19,16.52,16.54,16.49,16.51,441
20181201|2018-07-19 05:00,19,16.52,16.59,16.52,16.59,484
20181201|2018-07-19 05:30,19,16.57,16.64,16.57,16.61,516
20181201|2018-07-19 06:00,19,16.63,16.64,16.59,16.64,178
20181201|2018-07-19 06:30,19,16.63,16.83,16.63,16.8,2062
20181201|2018-07-19 07:00,19,16.81,16.99,16.78,16.98,2007
20181201|2018-07-19 07:30,19,16.95,16.97,16.84,16.84,1241
20181201|2018-07-19 08:00,19,16.84,17.01,16.84,17,608
20181201|2018-07-19 08:30,19,17,17.06,16.93,16.93,632
20181201|2018-07-19 09:00,19,16.95,17,16.85,16.85,1036
20181201|2018-07-19 09:30,19,16.86,16.93,16.79,16.88,768
20181201|2018-07-19 10:00,19,16.88,16.93,16.85,16.85,220
20181201|2018-07-19 10:30,19,16.88,16.9,16.83,16.88,875
20181201|2018-07-20 01:00,20,16.87,16.94,16.84,16.86,213
20181201|2018-07-20 01:30,20,16.83,16.96,16.81,16.92,391
20181201|2018-07-20 02:00,20,16.92,16.95,16.88,16.9,416
20181201|2018-07-20 02:30,20,16.9,17.24,16.88,17.23,1132
20181201|2018-07-20 03:00,20,17.21,17.23,17.08,17.16,913
20181201|2018-07-20 03:30,20,17.16,17.16,16.94,17,1178
20181201|2018-07-20 04:00,20,17,17.08,16.89,17.05,1113
20181201|2018-07-20 04:30,20,17.06,17.09,17.04,17.09,422
20181201|2018-07-20 05:00,20,17.06,17.14,17.06,17.1,136
20181201|2018-07-20 05:30,20,17.11,17.13,17.03,17.03,78
20181201|2018-07-20 06:00,20,17.03,17.05,16.99,17.03,155
20181201|2018-07-20 06:30,20,17.06,17.11,17.03,17.09,181
20181201|2018-07-20 07:00,20,17.08,17.15,17.04,17.1,136
20181201|2018-07-20 07:30,20,17.07,17.1,17.06,17.09,109
20181201|2018-07-20 08:00,20,17.09,17.17,17.07,17.13,283
20181201|2018-07-20 08:30,20,17.13,17.15,16.93,16.98,728
20181201|2018-07-20 09:00,20,16.95,17.01,16.94,17.01,448
20181201|2018-07-20 09:30,20,17.03,17.06,17.02,17.02,487
20181201|2018-07-20 10:00,20,17.05,17.06,17.05,17.06,485
20181201|2018-07-20 10:30,20,17.06,17.14,17.03,17.13,353
20181201|2018-07-23 01:00,23,17.15,17.15,17.04,17.11,113
20181201|2018-07-23 01:30,23,17.08,17.09,17.05,17.06,136
20181201|2018-07-23 02:00,23,17.06,17.13,17.05,17.11,354
20181201|2018-07-23 02:30,23,17.09,17.15,17.06,17.12,406
20181201|2018-07-23 03:00,23,17.14,17.22,17.12,17.18,821
20181201|2018-07-23 03:30,23,17.19,17.19,17.12,17.16,645
20181201|2018-07-23 04:00,23,17.15,17.44,17.15,17.37,1620
20181201|2018-07-23 04:30,23,17.38,17.4,17.35,17.4,169
20181201|2018-07-23 05:00,23,17.4,17.44,17.39,17.44,540
20181201|2018-07-23 05:30,23,17.44,17.48,17.43,17.45,390
20181201|2018-07-23 06:00,23,17.45,17.46,17.35,17.36,425
20181201|2018-07-23 06:30,23,17.35,17.42,17.35,17.39,265
20181201|2018-07-23 07:00,23,17.39,17.41,17.35,17.36,437
20181201|2018-07-23 07:30,23,17.35,17.44,17.33,17.44,221
20181201|2018-07-23 08:00,23,17.44,17.44,17.35,17.42,395
20181201|2018-07-23 08:30,23,17.43,17.46,17.43,17.46,224
20181201|2018-07-23 09:00,23,17.47,17.52,17.44,17.45,705
20181201|2018-07-23 09:30,23,17.45,17.49,17.44,17.46,197
20181201|2018-07-23 10:00,23,17.45,17.46,17.35,17.43,458
20181201|2018-07-23 10:30,23,17.43,17.46,17.36,17.38,569
20181201|2018-07-24 01:00,24,17.39,17.4,17.31,17.39,206
20181201|2018-07-24 01:30,24,17.36,17.42,17.35,17.37,222
20181201|2018-07-24 02:00,24,17.38,17.45,17.35,17.44,195
20181201|2018-07-24 02:30,24,17.43,17.55,17.42,17.55,983
20181201|2018-07-24 03:00,24,17.55,17.59,17.5,17.51,454
20181201|2018-07-24 03:30,24,17.5,17.59,17.5,17.55,1224
20181201|2018-07-24 04:00,24,17.55,17.56,17.32,17.38,1744
20181201|2018-07-24 04:30,24,17.38,17.47,17.36,17.45,375
20181201|2018-07-24 05:00,24,17.46,17.49,17.44,17.47,219
20181201|2018-07-24 05:30,24,17.46,17.48,17.45,17.45,175
20181201|2018-07-24 06:00,24,17.48,17.49,17.45,17.49,78
20181201|2018-07-24 06:30,24,17.49,17.54,17.46,17.53,747
20181201|2018-07-24 07:00,24,17.52,17.53,17.43,17.43,541
20181201|2018-07-24 07:30,24,17.43,17.46,17.34,17.35,488
20181201|2018-07-24 08:00,24,17.35,17.39,17.33,17.35,412
20181201|2018-07-24 08:30,24,17.33,17.44,17.33,17.36,525
20181201|2018-07-24 09:00,24,17.36,17.39,17.34,17.34,156
20181201|2018-07-24 09:30,24,17.32,17.32,17.15,17.18,1747
20181201|2018-07-24 10:00,24,17.17,17.26,17.17,17.19,517
20181201|2018-07-24 10:30,24,17.2,17.22,17.07,17.09,818
20181201|2018-07-25 01:00,25,17.19,17.2,17.04,17.05,354
20181201|2018-07-25 01:30,25,17.06,17.25,17.05,17.24,810
20181201|2018-07-25 02:00,25,17.24,17.29,17.12,17.18,942
20181201|2018-07-25 02:30,25,17.17,17.19,17.13,17.15,613
20181201|2018-07-25 03:00,25,17.19,17.26,17.16,17.23,695
20181201|2018-07-25 03:30,25,17.22,17.26,17.21,17.23,637
20181201|2018-07-25 04:00,25,17.23,17.4,17.22,17.33,1378
20181201|2018-07-25 04:30,25,17.33,17.37,17.27,17.36,842
20181201|2018-07-25 05:00,25,17.34,17.34,17.27,17.3,295
20181201|2018-07-25 05:30,25,17.28,17.33,17.28,17.31,205
20181201|2018-07-25 06:00,25,17.32,17.36,17.31,17.35,253
20181201|2018-07-25 06:30,25,17.33,17.35,17.32,17.32,90
20181201|2018-07-25 07:00,25,17.34,17.35,17.32,17.34,203
20181201|2018-07-25 07:30,25,17.33,17.45,17.32,17.45,960
20181201|2018-07-25 08:00,25,17.44,17.44,17.35,17.37,748
20181201|2018-07-25 08:30,25,17.39,17.42,17.35,17.36,399
20181201|2018-07-25 09:00,25,17.39,17.4,17.28,17.29,378
20181201|2018-07-25 09:30,25,17.29,17.36,17.17,17.29,757
20181201|2018-07-25 10:00,25,17.29,17.31,17.22,17.25,716
20181201|2018-07-25 10:30,25,17.28,17.36,17.26,17.34,601
20181201|2018-07-26 01:00,26,17.29,17.3,17.22,17.23,142
20181201|2018-07-26 01:30,26,17.23,17.27,17.15,17.16,709
20181201|2018-07-26 02:00,26,17.19,17.21,17.16,17.16,337
20181201|2018-07-26 02:30,26,17.16,17.19,17.14,17.18,378
20181201|2018-07-26 03:00,26,17.17,17.22,17.16,17.18,481
20181201|2018-07-26 03:30,26,17.18,17.18,17.09,17.11,644
20181201|2018-07-26 04:00,26,17.1,17.11,17.04,17.09,960
20181201|2018-07-26 04:30,26,17.07,17.1,16.95,17.03,1290
20181201|2018-07-26 05:00,26,17.07,17.08,17.05,17.05,121
20181201|2018-07-26 05:30,26,17.05,17.11,17.04,17.08,203
20181201|2018-07-26 06:00,26,17.1,17.13,17.1,17.1,199
20181201|2018-07-26 06:30,26,17.09,17.09,17.02,17.02,411
20181201|2018-07-26 07:00,26,17.02,17.04,16.99,17,199
20181201|2018-07-26 07:30,26,17,17.02,16.94,16.98,1051
20181201|2018-07-26 08:00,26,17,17.02,16.95,17,595
20181201|2018-07-26 08:30,26,17,17.08,17,17.03,383
20181201|2018-07-26 09:00,26,17.04,17.04,17.01,17.02,103
20181201|2018-07-26 09:30,26,17.02,17.05,17.01,17.03,209
20181201|2018-07-26 10:00,26,17.03,17.17,17.03,17.17,677
20181201|2018-07-26 10:30,26,17.17,17.37,17.13,17.36,905
20181201|2018-07-27 01:00,27,17.35,17.35,17.21,17.28,324
20181201|2018-07-27 01:30,27,17.27,17.3,17.22,17.29,156
20181201|2018-07-27 02:00,27,17.29,17.29,17.23,17.26,149
20181201|2018-07-27 02:30,27,17.24,17.24,17.13,17.15,605
20181201|2018-07-27 03:00,27,17.15,17.15,17.06,17.09,741
20181201|2018-07-27 03:30,27,17.09,17.13,17.05,17.05,611
20181201|2018-07-27 04:00,27,17.05,17.09,16.97,17.04,1862
20181201|2018-07-27 04:30,27,17.05,17.13,17.03,17.07,352
20181201|2018-07-27 05:00,27,17.08,17.14,17.06,17.09,83
20181201|2018-07-27 05:30,27,17.09,17.15,17.08,17.08,171
20181201|2018-07-27 06:00,27,17.08,17.09,17.07,17.08,139
20181201|2018-07-27 06:30,27,17.08,17.1,17,17,302
20181201|2018-07-27 07:00,27,17,17.08,16.99,17.06,251
20181201|2018-07-27 07:30,27,17.06,17.12,17.05,17.12,331
20181201|2018-07-27 08:00,27,17.12,17.17,17.1,17.14,325
20181201|2018-07-27 08:30,27,17.14,17.15,17.06,17.08,204
20181201|2018-07-27 09:00,27,17.08,17.12,17.03,17.03,220
20181201|2018-07-27 09:30,27,17.04,17.1,17.02,17.05,216
20181201|2018-07-27 10:00,27,17.06,17.12,17.05,17.11,344
20181201|2018-07-27 10:30,27,17.16,17.16,17.09,17.13,534
20181201|2018-07-30 01:00,30,17.12,17.22,17.1,17.19,145
20181201|2018-07-30 01:30,30,17.21,17.28,17.16,17.16,258
20181201|2018-07-30 02:00,30,17.16,17.16,17.08,17.08,331
20181201|2018-07-30 02:30,30,17.09,17.13,17.05,17.09,324
20181201|2018-07-30 03:00,30,17.11,17.14,17.02,17.03,396
20181201|2018-07-30 03:30,30,17.04,17.04,16.94,17.01,1316
20181201|2018-07-30 04:00,30,17,17.01,16.95,16.95,858
20181201|2018-07-30 04:30,30,16.95,17.04,16.95,17.02,345
20181201|2018-07-30 05:00,30,17.02,17.08,17.02,17.08,159
20181201|2018-07-30 05:30,30,17.07,17.09,17.05,17.05,194
20181201|2018-07-30 06:00,30,17.07,17.11,17.07,17.07,135
20181201|2018-07-30 06:30,30,17.07,17.09,17.05,17.05,116
20181201|2018-07-30 07:00,30,17.08,17.1,17.04,17.1,284
20181201|2018-07-30 07:30,30,17.09,17.15,17.09,17.12,250
20181201|2018-07-30 08:00,30,17.12,17.14,17.09,17.1,261
20181201|2018-07-30 08:30,30,17.12,17.14,17.11,17.11,131
20181201|2018-07-30 09:00,30,17.11,17.12,17.1,17.11,264
20181201|2018-07-30 09:30,30,17.09,17.13,17.09,17.1,101
20181201|2018-07-30 10:00,30,17.1,17.1,17.06,17.06,136
20181201|2018-07-30 10:30,30,17.06,17.06,17.02,17.05,312
20181201|2018-07-31 01:00,31,17.02,17.06,16.99,17.03,203
20181201|2018-07-31 01:30,31,17.01,17.03,16.82,16.89,819
20181201|2018-07-31 02:00,31,16.9,16.9,16.78,16.79,1685
20181201|2018-07-31 02:30,31,16.79,16.9,16.78,16.89,475
20181201|2018-07-31 03:00,31,16.86,16.9,16.82,16.82,601
20181201|2018-07-31 03:30,31,16.82,16.86,16.76,16.78,986
20181201|2018-07-31 04:00,31,16.8,17.11,16.8,17.11,1490
20181201|2018-07-31 04:30,31,17.11,17.19,17.08,17.17,793
20181201|2018-07-31 05:00,31,17.17,17.23,17.17,17.18,407
20181201|2018-07-31 05:30,31,17.18,17.2,17.16,17.16,145
20181201|2018-07-31 06:00,31,17.16,17.16,17.1,17.14,159
20181201|2018-07-31 06:30,31,17.11,17.17,17.11,17.13,222
20181201|2018-07-31 07:00,31,17.13,17.14,17.09,17.09,103
20181201|2018-07-31 07:30,31,17.09,17.18,17.09,17.12,393
20181201|2018-07-31 08:00,31,17.12,17.16,17.08,17.12,271
20181201|2018-07-31 08:30,31,17.1,17.21,17.08,17.2,833
20181201|2018-07-31 09:00,31,17.16,17.35,17.14,17.27,1591
20181201|2018-07-31 09:30,31,17.27,17.37,17.27,17.37,728
20181201|2018-07-31 10:00,31,17.37,17.44,17.36,17.41,1002
20181201|2018-07-31 10:30,31,17.41,17.44,17.34,17.41,843
20181201|2018-08-01 01:00,1,17.4,17.48,17.39,17.43,153
20181201|2018-08-01 01:30,1,17.46,17.53,17.37,17.37,434
20181201|2018-08-01 02:00,1,17.37,17.52,17.37,17.49,835
20181201|2018-08-01 02:30,1,17.49,17.53,17.46,17.47,295
20181201|2018-08-01 03:00,1,17.48,17.48,17.44,17.44,178
20181201|2018-08-01 03:30,1,17.46,17.46,17.41,17.44,342
20181201|2018-08-01 04:00,1,17.44,17.5,17.41,17.41,588
20181201|2018-08-01 04:30,1,17.41,17.48,17.39,17.48,334
20181201|2018-08-01 05:00,1,17.49,17.76,17.49,17.73,1853
20181201|2018-08-01 05:30,1,17.73,17.73,17.67,17.68,326
20181201|2018-08-01 06:00,1,17.68,17.69,17.61,17.62,325
20181201|2018-08-01 06:30,1,17.64,17.66,17.62,17.66,170
20181201|2018-08-01 07:00,1,17.67,17.73,17.67,17.71,223
20181201|2018-08-01 07:30,1,17.71,17.72,17.64,17.68,176
20181201|2018-08-01 08:00,1,17.68,17.73,17.65,17.73,373
20181201|2018-08-01 08:30,1,17.74,17.79,17.72,17.79,814
20181201|2018-08-01 09:00,1,17.79,17.79,17.75,17.79,286
20181201|2018-08-01 09:30,1,17.79,17.84,17.76,17.77,450
20181201|2018-08-01 10:00,1,17.76,17.8,17.75,17.8,286
20181201|2018-08-01 10:30,1,17.8,17.8,17.77,17.77,574
20181201|2018-08-02 01:00,2,17.84,17.85,17.64,17.64,364
20181201|2018-08-02 01:30,2,17.66,17.69,17.59,17.66,407
20181201|2018-08-02 02:00,2,17.68,17.71,17.63,17.68,297
20181201|2018-08-02 02:30,2,17.68,17.68,17.64,17.64,60
20181201|2018-08-02 03:00,2,17.65,17.65,17.61,17.65,102
20181201|2018-08-02 03:30,2,17.65,17.66,17.56,17.63,751
20181201|2018-08-02 04:00,2,17.64,17.66,17.57,17.57,318
20181201|2018-08-02 04:30,2,17.57,17.61,17.53,17.58,319
20181201|2018-08-02 05:00,2,17.58,17.6,17.52,17.6,163
20181201|2018-08-02 05:30,2,17.58,17.66,17.58,17.64,445
20181201|2018-08-02 06:00,2,17.65,17.67,17.65,17.67,21
20181201|2018-08-02 06:30,2,17.65,17.67,17.65,17.66,253
20181201|2018-08-02 07:00,2,17.67,17.68,17.61,17.61,216
20181201|2018-08-02 07:30,2,17.61,17.65,17.61,17.65,119
20181201|2018-08-02 08:00,2,17.65,17.67,17.62,17.62,197
20181201|2018-08-02 08:30,2,17.6,17.62,17.57,17.59,92
20181201|2018-08-02 09:00,2,17.6,17.62,17.57,17.61,145
20181201|2018-08-02 09:30,2,17.61,17.64,17.59,17.64,256
20181201|2018-08-02 10:00,2,17.64,17.69,17.63,17.68,424
20181201|2018-08-02 10:30,2,17.68,17.68,17.64,17.65,701
20181201|2018-08-03 01:00,3,17.7,17.7,17.61,17.68,143
20181201|2018-08-03 01:30,3,17.65,17.69,17.65,17.69,57
20181201|2018-08-03 02:00,3,17.66,17.75,17.66,17.72,347
20181201|2018-08-03 02:30,3,17.71,17.72,17.69,17.71,105
20181201|2018-08-03 03:00,3,17.72,17.72,17.67,17.67,117
20181201|2018-08-03 03:30,3,17.66,17.66,17.61,17.65,590
20181201|2018-08-03 04:00,3,17.66,17.71,17.66,17.7,463
20181201|2018-08-03 04:30,3,17.7,17.72,17.67,17.69,304
20181201|2018-08-03 05:00,3,17.68,17.73,17.67,17.68,201
20181201|2018-08-03 05:30,3,17.68,17.77,17.68,17.75,152
20181201|2018-08-03 06:00,3,17.77,17.77,17.75,17.77,280
20181201|2018-08-03 06:30,3,17.76,17.83,17.76,17.76,396
20181201|2018-08-03 07:00,3,17.79,17.79,17.7,17.7,180
20181201|2018-08-03 07:30,3,17.68,17.79,17.65,17.75,506
20181201|2018-08-03 08:00,3,17.76,17.8,17.76,17.79,91
20181201|2018-08-03 08:30,3,17.77,17.78,17.76,17.77,84
20181201|2018-08-03 09:00,3,17.77,17.8,17.73,17.73,179
20181201|2018-08-03 09:30,3,17.75,17.78,17.73,17.78,197
20181201|2018-08-03 10:00,3,17.76,17.76,17.63,17.75,789
20181201|2018-08-03 10:30,3,17.72,17.72,17.67,17.67,666
20181201|2018-08-06 01:00,6,17.74,17.74,17.63,17.63,46
20181201|2018-08-06 01:30,6,17.63,17.68,17.58,17.66,291
20181201|2018-08-06 02:00,6,17.66,17.71,17.66,17.71,96
20181201|2018-08-06 02:30,6,17.71,17.75,17.7,17.75,441
20181201|2018-08-06 03:00,6,17.72,17.73,17.68,17.68,357
20181201|2018-08-06 03:30,6,17.68,17.71,17.65,17.68,123
20181201|2018-08-06 04:00,6,17.7,17.7,17.65,17.66,101
20181201|2018-08-06 04:30,6,17.67,17.7,17.65,17.7,183
20181201|2018-08-06 05:00,6,17.7,17.75,17.68,17.71,310
20181201|2018-08-06 05:30,6,17.71,17.74,17.71,17.71,72
20181201|2018-08-06 06:00,6,17.73,17.75,17.71,17.74,71
20181201|2018-08-06 06:30,6,17.72,17.78,17.72,17.76,218
20181201|2018-08-06 07:00,6,17.76,17.76,17.69,17.69,74
20181201|2018-08-06 07:30,6,17.69,17.74,17.67,17.67,257
20181201|2018-08-06 08:00,6,17.69,17.71,17.65,17.71,361
20181201|2018-08-06 08:30,6,17.7,17.71,17.68,17.68,283
20181201|2018-08-06 09:00,6,17.68,17.71,17.68,17.71,113
20181201|2018-08-06 09:30,6,17.7,17.71,17.68,17.68,238
20181201|2018-08-06 10:00,6,17.68,17.69,17.59,17.59,1023
20181201|2018-08-06 10:30,6,17.57,17.65,17.54,17.59,2099
20181201|2018-08-07 01:00,7,17.6,17.65,17.59,17.61,131
20181201|2018-08-07 01:30,7,17.61,17.61,17.52,17.61,506
20181201|2018-08-07 02:00,7,17.61,17.64,17.52,17.56,495
20181201|2018-08-07 02:30,7,17.57,17.57,17.47,17.5,1457
20181201|2018-08-07 03:00,7,17.49,17.59,17.45,17.55,1426
20181201|2018-08-07 03:30,7,17.55,17.58,17.55,17.55,247
20181201|2018-08-07 04:00,7,17.54,17.54,17.44,17.45,875
20181201|2018-08-07 04:30,7,17.45,17.45,17.31,17.42,906
20181201|2018-08-07 05:00,7,17.44,17.49,17.42,17.43,346
20181201|2018-08-07 05:30,7,17.43,17.49,17.43,17.48,44
20181201|2018-08-07 06:00,7,17.49,17.51,17.46,17.51,220
20181201|2018-08-07 06:30,7,17.49,17.51,17.46,17.48,206
20181201|2018-08-07 07:00,7,17.48,17.51,17.4,17.44,852
20181201|2018-08-07 07:30,7,17.43,17.44,17.35,17.39,500
20181201|2018-08-07 08:00,7,17.42,17.42,17.37,17.37,213
20181201|2018-08-07 08:30,7,17.37,17.45,17.37,17.45,235
20181201|2018-08-07 09:00,7,17.45,17.45,17.37,17.39,335
20181201|2018-08-07 09:30,7,17.39,17.47,17.39,17.4,350
20181201|2018-08-07 10:00,7,17.4,17.46,17.38,17.46,354
20181201|2018-08-07 10:30,7,17.45,17.57,17.45,17.5,935
20181201|2018-08-08 01:00,8,17.45,17.5,17.43,17.5,113
20181201|2018-08-08 01:30,8,17.5,17.59,17.5,17.53,348
20181201|2018-08-08 02:00,8,17.52,17.53,17.44,17.45,338
20181201|2018-08-08 02:30,8,17.46,17.52,17.45,17.49,296
20181201|2018-08-08 03:00,8,17.48,17.51,17.45,17.5,219
20181201|2018-08-08 03:30,8,17.5,17.5,17.44,17.45,325
20181201|2018-08-08 04:00,8,17.45,17.57,17.45,17.53,315
20181201|2018-08-08 04:30,8,17.53,17.64,17.51,17.62,585
20181201|2018-08-08 05:00,8,17.6,17.62,17.56,17.56,387
20181201|2018-08-08 05:30,8,17.55,17.59,17.53,17.57,254
20181201|2018-08-08 06:00,8,17.58,17.63,17.57,17.62,307
20181201|2018-08-08 06:30,8,17.61,17.63,17.5,17.51,290
20181201|2018-08-08 07:00,8,17.52,17.53,17.48,17.52,666
20181201|2018-08-08 07:30,8,17.51,17.53,17.49,17.53,231
20181201|2018-08-08 08:00,8,17.52,17.52,17.44,17.47,500
20181201|2018-08-08 08:30,8,17.46,17.49,17.37,17.4,1737
20181201|2018-08-08 09:00,8,17.41,17.48,17.39,17.46,431
20181201|2018-08-08 09:30,8,17.45,17.48,17.4,17.42,338
20181201|2018-08-08 10:00,8,17.42,17.44,17.36,17.37,582
20181201|2018-08-08 10:30,8,17.37,17.41,17.36,17.4,387
20181201|2018-08-09 01:00,9,17.39,17.4,17.36,17.4,143
20181201|2018-08-09 01:30,9,17.37,17.43,17.37,17.4,187
20181201|2018-08-09 02:00,9,17.41,17.46,17.41,17.45,293
20181201|2018-08-09 02:30,9,17.44,17.44,17.36,17.39,590
20181201|2018-08-09 03:00,9,17.4,17.45,17.39,17.45,375
20181201|2018-08-09 03:30,9,17.43,17.47,17.4,17.46,564
20181201|2018-08-09 04:00,9,17.48,17.62,17.48,17.54,1091
20181201|2018-08-09 04:30,9,17.54,17.56,17.52,17.53,324
20181201|2018-08-09 05:00,9,17.56,17.58,17.53,17.56,92
20181201|2018-08-09 05:30,9,17.54,17.57,17.54,17.55,92
20181201|2018-08-09 06:00,9,17.57,17.57,17.54,17.57,119
20181201|2018-08-09 06:30,9,17.56,17.57,17.55,17.57,50
20181201|2018-08-09 07:00,9,17.57,17.57,17.54,17.55,125
20181201|2018-08-09 07:30,9,17.55,17.6,17.53,17.6,361
20181201|2018-08-09 08:00,9,17.6,17.62,17.58,17.62,213
20181201|2018-08-09 08:30,9,17.6,17.62,17.59,17.62,227
20181201|2018-08-09 09:00,9,17.62,17.62,17.59,17.6,102
20181201|2018-08-09 09:30,9,17.6,17.61,17.57,17.57,112
20181201|2018-08-09 10:00,9,17.58,17.61,17.56,17.58,243
20181201|2018-08-09 10:30,9,17.58,17.62,17.56,17.6,294
20181201|2018-08-10 01:00,10,17.62,17.62,17.53,17.56,97
20181201|2018-08-10 01:30,10,17.56,17.57,17.51,17.54,253
20181201|2018-08-10 02:00,10,17.55,17.59,17.49,17.56,751
20181201|2018-08-10 02:30,10,17.56,17.6,17.54,17.58,184
20181201|2018-08-10 03:00,10,17.59,17.74,17.59,17.66,1013
20181201|2018-08-10 03:30,10,17.67,17.72,17.66,17.71,711
20181201|2018-08-10 04:00,10,17.73,17.8,17.73,17.74,936
20181201|2018-08-10 04:30,10,17.74,17.76,17.74,17.75,183
20181201|2018-08-10 05:00,10,17.75,17.77,17.73,17.76,120
20181201|2018-08-10 05:30,10,17.75,17.79,17.74,17.79,182
20181201|2018-08-10 06:00,10,17.79,17.82,17.77,17.8,301
20181201|2018-08-10 06:30,10,17.82,17.82,17.77,17.77,310
20181201|2018-08-10 07:00,10,17.79,17.79,17.77,17.78,80
20181201|2018-08-10 07:30,10,17.77,17.85,17.77,17.84,541
20181201|2018-08-10 08:00,10,17.84,17.87,17.8,17.87,371
20181201|2018-08-10 08:30,10,17.86,17.87,17.83,17.86,401
20181201|2018-08-10 09:00,10,17.85,17.92,17.85,17.89,741
20181201|2018-08-10 09:30,10,17.89,17.92,17.88,17.88,192
20181201|2018-08-10 10:00,10,17.87,17.87,17.85,17.87,103
20181201|2018-08-10 10:30,10,17.87,17.91,17.84,17.89,559
20181201|2018-08-13 01:00,13,17.89,17.89,17.86,17.86,27
20181201|2018-08-13 01:30,13,17.87,17.95,17.87,17.95,356
20181201|2018-08-13 02:00,13,17.94,17.98,17.92,17.93,492
20181201|2018-08-13 02:30,13,17.92,17.94,17.91,17.94,278
20181201|2018-08-13 03:00,13,17.95,18.02,17.95,18.01,1198
20181201|2018-08-13 03:30,13,18.01,18.01,17.95,17.95,301
20181201|2018-08-13 04:00,13,17.98,18.01,17.93,17.98,329
20181201|2018-08-13 04:30,13,17.99,18.02,17.98,18.02,621
20181201|2018-08-13 05:00,13,18.01,18.03,18.01,18.02,283
20181201|2018-08-13 05:30,13,18.02,18.04,18.02,18.03,316
20181201|2018-08-13 06:00,13,18.02,18.07,17.99,18.02,506
20181201|2018-08-13 06:30,13,18.02,18.05,18.01,18.03,106
20181201|2018-08-13 07:00,13,18.04,18.09,18.03,18.08,475
20181201|2018-08-13 07:30,13,18.08,18.08,18.05,18.06,320
20181201|2018-08-13 08:00,13,18.06,18.07,18.05,18.07,90
20181201|2018-08-13 08:30,13,18.07,18.09,18.05,18.08,188
20181201|2018-08-13 09:00,13,18.07,18.1,18.06,18.1,444
20181201|2018-08-13 09:30,13,18.08,18.1,18.06,18.06,199
20181201|2018-08-13 10:00,13,18.06,18.08,18.03,18.06,235
20181201|2018-08-13 10:30,13,18.06,18.08,18.04,18.04,349
20181201|2018-08-14 01:00,14,18.08,18.13,18.05,18.12,297
20181201|2018-08-14 01:30,14,18.1,18.15,18.07,18.14,502
20181201|2018-08-14 02:00,14,18.15,18.17,18.07,18.11,1194
20181201|2018-08-14 02:30,14,18.11,18.14,18.1,18.13,215
20181201|2018-08-14 03:00,14,18.13,18.15,18.12,18.14,99
20181201|2018-08-14 03:30,14,18.15,18.15,18.1,18.14,460
20181201|2018-08-14 04:00,14,18.14,18.15,17.95,18.02,1440
20181201|2018-08-14 04:30,14,18.04,18.08,18.03,18.03,440
20181201|2018-08-14 05:00,14,18.02,18.02,17.89,17.97,946
20181201|2018-08-14 05:30,14,17.97,18,17.95,17.97,149
20181201|2018-08-14 06:00,14,17.95,17.95,17.87,17.9,493
20181201|2018-08-14 06:30,14,17.9,18.02,17.9,18,515
20181201|2018-08-14 07:00,14,17.98,18.03,17.98,18.01,70
20181201|2018-08-14 07:30,14,18.03,18.03,17.98,18.01,118
20181201|2018-08-14 08:00,14,18.01,18.04,18.01,18.02,191
20181201|2018-08-14 08:30,14,18.03,18.05,17.99,17.99,252
20181201|2018-08-14 09:00,14,18.01,18.04,17.98,18.03,376
20181201|2018-08-14 09:30,14,18.01,18.05,18,18.05,174
20181201|2018-08-14 10:00,14,18.05,18.11,18.04,18.1,375
20181201|2018-08-14 10:30,14,18.1,18.18,18.1,18.18,965
20181201|2018-08-15 01:00,15,18.17,18.18,18.1,18.15,251
20181201|2018-08-15 01:30,15,18.17,18.28,18.17,18.19,528
20181201|2018-08-15 02:00,15,18.18,18.19,18.11,18.13,385
20181201|2018-08-15 02:30,15,18.11,18.12,18.03,18.12,501
20181201|2018-08-15 03:00,15,18.12,18.14,18.09,18.14,315
20181201|2018-08-15 03:30,15,18.11,18.2,18.11,18.18,207
20181201|2018-08-15 04:00,15,18.2,18.2,18.13,18.15,150
20181201|2018-08-15 04:30,15,18.12,18.15,18.11,18.15,165
20181201|2018-08-15 05:00,15,18.13,18.15,18.12,18.15,98
20181201|2018-08-15 05:30,15,18.14,18.18,18.13,18.16,52
20181201|2018-08-15 06:00,15,18.17,18.21,18.17,18.18,162
20181201|2018-08-15 06:30,15,18.18,18.22,18.16,18.2,382
20181201|2018-08-15 07:00,15,18.2,18.22,18.18,18.21,444
20181201|2018-08-15 07:30,15,18.19,18.21,18.16,18.2,51
20181201|2018-08-15 08:00,15,18.21,18.22,18.18,18.18,213
20181201|2018-08-15 08:30,15,18.2,18.2,18.17,18.2,97
20181201|2018-08-15 09:00,15,18.19,18.19,18.13,18.16,276
20181201|2018-08-15 09:30,15,18.14,18.14,17.91,18,1105
20181201|2018-08-15 10:00,15,18,18.1,18,18.02,428
20181201|2018-08-15 10:30,15,18.05,18.11,18.05,18.11,371
20181201|2018-08-16 01:00,16,17.97,18.11,17.97,18.05,167
20181201|2018-08-16 01:30,16,18.05,18.07,18.03,18.03,59
20181201|2018-08-16 02:00,16,18.01,18.01,17.95,17.99,466
20181201|2018-08-16 02:30,16,17.99,18.02,17.99,18,295
20181201|2018-08-16 03:00,16,18,18.08,17.99,18.02,541
20181201|2018-08-16 03:30,16,18.03,18.06,18,18.06,559
20181201|2018-08-16 04:00,16,18.05,18.06,18,18.05,188
20181201|2018-08-16 04:30,16,18.04,18.14,18.04,18.1,322
20181201|2018-08-16 05:00,16,18.1,18.15,18.1,18.14,155
20181201|2018-08-16 05:30,16,18.15,18.21,18.14,18.16,1656
20181201|2018-08-16 06:00,16,18.18,18.22,18.18,18.21,642
20181201|2018-08-16 06:30,16,18.2,18.21,18.18,18.19,241
20181201|2018-08-16 07:00,16,18.18,18.22,18.18,18.22,92
20181201|2018-08-16 07:30,16,18.21,18.22,18.19,18.2,255
20181201|2018-08-16 08:00,16,18.2,18.2,18.08,18.11,1320
20181201|2018-08-16 08:30,16,18.11,18.12,18.02,18.04,1052
20181201|2018-08-16 09:00,16,18.03,18.05,17.99,18.05,650
20181201|2018-08-16 09:30,16,18.05,18.1,17.96,17.97,546
20181201|2018-08-16 10:00,16,17.97,18.03,17.97,18.01,273
20181201|2018-08-16 10:30,16,18.01,18.04,17.96,17.99,676
20181201|2018-08-17 01:00,17,17.98,18.03,17.98,18.03,129
20181201|2018-08-17 01:30,17,18,18.03,18,18.03,45
20181201|2018-08-17 02:00,17,18.03,18.14,18.01,18.1,520
20181201|2018-08-17 02:30,17,18.1,18.2,18.1,18.15,511
20181201|2018-08-17 03:00,17,18.15,18.2,18.15,18.19,401
20181201|2018-08-17 03:30,17,18.2,18.2,18.17,18.19,451
20181201|2018-08-17 04:00,17,18.18,18.18,18.14,18.15,576
20181201|2018-08-17 04:30,17,18.15,18.17,18.15,18.17,281
20181201|2018-08-17 05:00,17,18.17,18.2,18.15,18.19,556
20181201|2018-08-17 05:30,17,18.18,18.2,18.14,18.18,322
20181201|2018-08-17 06:00,17,18.16,18.17,18.1,18.13,438
20181201|2018-08-17 06:30,17,18.14,18.15,18.1,18.12,69
20181201|2018-08-17 07:00,17,18.12,18.18,18.12,18.17,416
20181201|2018-08-17 07:30,17,18.17,18.2,18.17,18.2,846
20181201|2018-08-17 08:00,17,18.2,18.25,18.2,18.25,923
20181201|2018-08-17 08:30,17,18.25,18.25,18.17,18.2,477
20181201|2018-08-17 09:00,17,18.19,18.19,18.11,18.14,221
20181201|2018-08-17 09:30,17,18.13,18.16,18.09,18.15,230
20181201|2018-08-17 10:00,17,18.16,18.18,18.12,18.15,122
20181201|2018-08-17 10:30,17,18.15,18.15,18.13,18.14,433
20181201|2018-08-17 11:00,17,18.15,18.15,18.15,18.15,4
20181201|2018-08-20 01:00,20,18.11,18.24,18.11,18.23,64
20181201|2018-08-20 01:30,20,18.23,18.28,18.19,18.28,444
20181201|2018-08-20 02:00,20,18.28,18.28,18.24,18.25,320
20181201|2018-08-20 02:30,20,18.24,18.26,18.24,18.25,155
20181201|2018-08-20 03:00,20,18.25,18.25,18.24,18.24,210
20181201|2018-08-20 03:30,20,18.23,18.25,18.22,18.24,243
20181201|2018-08-20 04:00,20,18.25,18.25,18.21,18.24,459
20181201|2018-08-20 04:30,20,18.23,18.25,18.23,18.25,376
20181201|2018-08-20 05:00,20,18.24,18.25,18.23,18.24,138
20181201|2018-08-20 05:30,20,18.24,18.25,18.23,18.25,394
20181201|2018-08-20 06:00,20,18.25,18.25,18.21,18.25,132
20181201|2018-08-20 06:30,20,18.25,18.25,18.25,18.25,349
20181201|2018-08-20 07:00,20,18.25,18.33,18.25,18.31,1696
20181201|2018-08-20 07:30,20,18.3,18.33,18.29,18.33,378
20181201|2018-08-20 08:00,20,18.33,18.36,18.33,18.36,1115
20181201|2018-08-20 08:30,20,18.36,18.47,18.36,18.43,2359
20181201|2018-08-20 09:00,20,18.43,18.49,18.42,18.48,868
20181201|2018-08-20 09:30,20,18.48,18.52,18.48,18.5,1049
20181201|2018-08-20 10:00,20,18.5,18.52,18.43,18.43,498
20181201|2018-08-20 10:30,20,18.43,18.5,18.43,18.5,451
20181201|2018-08-21 01:00,21,18.53,18.55,18.5,18.51,221
20181201|2018-08-21 01:30,21,18.51,18.53,18.48,18.51,713
20181201|2018-08-21 02:00,21,18.51,18.51,18.49,18.51,529
20181201|2018-08-21 02:30,21,18.51,18.55,18.5,18.52,448
20181201|2018-08-21 03:00,21,18.53,18.64,18.53,18.63,1315
20181201|2018-08-21 03:30,21,18.62,18.65,18.58,18.61,1409
20181201|2018-08-21 04:00,21,18.61,18.81,18.56,18.78,1962
20181201|2018-08-21 04:30,21,18.78,19,18.78,18.97,3424
20181201|2018-08-21 05:00,21,18.98,18.98,18.92,18.93,1177
20181201|2018-08-21 05:30,21,18.93,18.93,18.89,18.92,289
20181201|2018-08-21 06:00,21,18.92,19.06,18.91,19.05,426
20181201|2018-08-21 06:30,21,19.06,19.33,19.04,19.23,3815
20181201|2018-08-21 07:00,21,19.23,19.33,19.15,19.32,705
20181201|2018-08-21 07:30,21,19.3,19.3,19.2,19.21,413
20181201|2018-08-21 08:00,21,19.21,19.34,19.2,19.29,595
20181201|2018-08-21 08:30,21,19.3,19.41,19.28,19.36,1393
20181201|2018-08-21 09:00,21,19.36,19.4,19.34,19.34,721
20181201|2018-08-21 09:30,21,19.34,19.39,19.33,19.37,503
20181201|2018-08-21 10:00,21,19.36,19.39,19.23,19.26,912
20181201|2018-08-21 10:30,21,19.29,19.34,19.22,19.29,751
20181201|2018-08-22 01:00,22,19.39,19.61,19.11,19.61,677
20181201|2018-08-22 01:30,22,19.57,19.95,19.56,19.84,2287
20181201|2018-08-22 02:00,22,19.87,19.89,19.8,19.8,714
20181201|2018-08-22 02:30,22,19.81,19.81,19.62,19.76,1416
20181201|2018-08-22 03:00,22,19.75,19.93,19.74,19.93,1494
20181201|2018-08-22 03:30,22,19.92,19.94,19.83,19.86,1264
20181201|2018-08-22 04:00,22,19.86,19.86,19.76,19.8,771
20181201|2018-08-22 04:30,22,19.8,19.81,19.7,19.76,452
20181201|2018-08-22 05:00,22,19.75,19.76,19.61,19.69,737
20181201|2018-08-22 05:30,22,19.69,19.79,19.69,19.78,260
20181201|2018-08-22 06:00,22,19.79,19.87,19.77,19.86,357
20181201|2018-08-22 06:30,22,19.86,19.87,19.81,19.85,218
20181201|2018-08-22 07:00,22,19.86,19.87,19.81,19.87,292
20181201|2018-08-22 07:30,22,19.85,19.86,19.81,19.85,309
20181201|2018-08-22 08:00,22,19.85,19.88,19.82,19.83,528
20181201|2018-08-22 08:30,22,19.85,19.85,19.74,19.74,916
20181201|2018-08-22 09:00,22,19.75,19.76,19.7,19.73,644
20181201|2018-08-22 09:30,22,19.72,19.79,19.68,19.77,293
20181201|2018-08-22 10:00,22,19.79,19.79,19.73,19.73,402
20181201|2018-08-22 10:30,22,19.74,19.87,19.68,19.84,1091
20181201|2018-08-23 01:00,23,19.76,19.93,19.76,19.8,313
20181201|2018-08-23 01:30,23,19.8,19.85,19.79,19.84,114
20181201|2018-08-23 02:00,23,19.84,19.9,19.83,19.85,614
20181201|2018-08-23 02:30,23,19.88,19.88,19.8,19.85,261
20181201|2018-08-23 03:00,23,19.83,19.88,19.82,19.86,441
20181201|2018-08-23 03:30,23,19.85,20.07,19.84,20.06,2580
20181201|2018-08-23 04:00,23,20.03,20.5,20.02,20.42,4167
20181201|2018-08-23 04:30,23,20.42,20.43,20.31,20.33,582
20181201|2018-08-23 05:00,23,20.32,20.45,20.31,20.35,1078
20181201|2018-08-23 05:30,23,20.39,20.43,20.36,20.4,535
20181201|2018-08-23 06:00,23,20.4,20.47,20.4,20.45,451
20181201|2018-08-23 06:30,23,20.44,20.5,20.42,20.44,1172
20181201|2018-08-23 07:00,23,20.44,20.7,20.44,20.58,1884
20181201|2018-08-23 07:30,23,20.58,20.61,20.58,20.59,337
20181201|2018-08-23 08:00,23,20.57,20.57,20.31,20.34,1271
20181201|2018-08-23 08:30,23,20.32,20.48,20.32,20.4,872
20181201|2018-08-23 09:00,23,20.4,20.45,20.27,20.33,733
20181201|2018-08-23 09:30,23,20.31,20.42,20.28,20.36,534
20181201|2018-08-23 10:00,23,20.39,20.44,20.34,20.43,761
20181201|2018-08-23 10:30,23,20.43,20.44,20.35,20.42,625
20181201|2018-08-24 01:00,24,20.47,20.58,20.37,20.52,438
20181201|2018-08-24 01:30,24,20.51,20.51,20.38,20.47,404
20181201|2018-08-24 02:00,24,20.48,20.65,20.46,20.65,968
20181201|2018-08-24 02:30,24,20.65,20.65,20.6,20.63,515
20181201|2018-08-24 03:00,24,20.63,20.67,20.56,20.57,940
20181201|2018-08-24 03:30,24,20.57,20.63,20.56,20.59,1312
20181201|2018-08-24 04:00,24,20.6,20.63,20.27,20.3,1714
20181201|2018-08-24 04:30,24,20.29,20.29,19.96,20.19,2143
20181201|2018-08-24 05:00,24,20.18,20.32,20.17,20.26,506
20181201|2018-08-24 05:30,24,20.25,20.29,20.16,20.28,463
20181201|2018-08-24 06:00,24,20.28,20.39,20.25,20.38,405
20181201|2018-08-24 06:30,24,20.38,20.43,20.35,20.41,383
20181201|2018-08-24 07:00,24,20.36,20.41,20.3,20.32,324
20181201|2018-08-24 07:30,24,20.3,20.4,20.3,20.36,167
20181201|2018-08-24 08:00,24,20.37,20.4,20.37,20.38,103
20181201|2018-08-24 08:30,24,20.39,20.66,20.38,20.63,908
20181201|2018-08-24 09:00,24,20.63,20.81,20.63,20.76,1512
20181201|2018-08-24 09:30,24,20.75,20.79,20.7,20.79,701
20181201|2018-08-24 10:00,24,20.78,20.84,20.61,20.61,1015
20181201|2018-08-24 10:30,24,20.61,20.77,20.56,20.75,500
20181201|2018-08-27 01:00,27,20.8,20.8,20.72,20.72,75
20181201|2018-08-27 01:30,27,20.74,21.09,20.74,20.91,962
20181201|2018-08-27 02:00,27,20.92,21.03,20.91,20.96,384
20181201|2018-08-27 02:30,27,20.97,21.08,20.93,21.08,295
20181201|2018-08-27 03:00,27,21.08,21.08,20.98,20.98,503
20181201|2018-08-27 03:30,27,20.98,21.03,20.88,21.03,565
20181201|2018-08-27 04:00,27,21.03,21.15,21.02,21.14,545
20181201|2018-08-27 04:30,27,21.14,21.22,21.14,21.2,693
20181201|2018-08-27 05:00,27,21.2,21.22,21.17,21.21,241
20181201|2018-08-27 05:30,27,21.21,21.22,21.18,21.18,80
20181201|2018-08-27 06:00,27,21.2,21.5,21.2,21.47,535
20181201|2018-08-27 06:30,27,21.47,21.62,21.46,21.62,819
20181201|2018-08-27 07:00,27,21.6,21.69,21.54,21.61,531
20181201|2018-08-27 07:30,27,21.64,21.79,21.62,21.75,744
20181201|2018-08-27 08:00,27,21.74,21.77,21.52,21.58,605
20181201|2018-08-27 08:30,27,21.57,21.58,21.16,21.24,984
20181201|2018-08-27 09:00,27,21.26,21.27,21.16,21.16,415
20181201|2018-08-27 09:30,27,21.16,21.4,21.14,21.25,274
20181201|2018-08-27 10:00,27,21.25,21.35,21.22,21.28,241
20181201|2018-08-27 10:30,27,21.27,21.34,21.26,21.3,157
20181201|2018-08-28 01:00,28,21.47,21.48,21.12,21.4,592
20181201|2018-08-28 01:30,28,21.3,21.4,21.23,21.35,518
20181201|2018-08-28 02:00,28,21.29,21.29,21.16,21.2,573
20181201|2018-08-28 02:30,28,21.19,21.3,21.19,21.3,467
20181201|2018-08-28 03:00,28,21.3,21.49,21.3,21.45,956
20181201|2018-08-28 03:30,28,21.45,21.54,21.43,21.5,1055
20181201|2018-08-28 04:00,28,21.51,21.51,21.2,21.39,1622
20181201|2018-08-28 04:30,28,21.4,21.42,21.31,21.38,1182
20181201|2018-08-28 05:00,28,21.38,21.45,21.38,21.38,483
20181201|2018-08-28 05:30,28,21.38,21.4,21.34,21.4,323
20181201|2018-08-28 06:00,28,21.37,21.37,21.33,21.33,136
20181201|2018-08-28 06:30,28,21.33,21.33,21.14,21.23,1471
20181201|2018-08-28 07:00,28,21.24,21.25,21.13,21.25,599
20181201|2018-08-28 07:30,28,21.25,21.27,21.2,21.25,435
20181201|2018-08-28 08:00,28,21.25,21.25,21.16,21.17,764
20181201|2018-08-28 08:30,28,21.17,21.18,20.85,20.88,2700
20181201|2018-08-28 09:00,28,20.87,20.91,20.73,20.8,1774
20181201|2018-08-28 09:30,28,20.81,20.81,20.64,20.77,1314
20181201|2018-08-28 10:00,28,20.77,20.81,20.73,20.74,503
20181201|2018-08-28 10:30,28,20.73,20.76,20.6,20.74,1281
20181201|2018-08-29 01:00,29,20.67,20.94,20.59,20.59,588
20181201|2018-08-29 01:30,29,20.6,20.71,20.24,20.42,2062
20181201|2018-08-29 02:00,29,20.43,20.58,20.36,20.43,1083
20181201|2018-08-29 02:30,29,20.44,20.55,20.44,20.45,297
20181201|2018-08-29 03:00,29,20.45,20.8,20.45,20.8,1292
20181201|2018-08-29 03:30,29,20.79,21.01,20.74,20.81,1281
20181201|2018-08-29 04:00,29,20.86,21.05,20.76,20.99,862
20181201|2018-08-29 04:30,29,20.98,21.07,20.89,21.07,600
20181201|2018-08-29 05:00,29,21.06,21.06,20.96,20.98,234
20181201|2018-08-29 05:30,29,21,21.3,21,21.16,1215
20181201|2018-08-29 06:00,29,21.13,21.21,21.05,21.11,380
20181201|2018-08-29 06:30,29,21.13,21.24,21.09,21.11,197
20181201|2018-08-29 07:00,29,21.07,21.15,21.05,21.14,310
20181201|2018-08-29 07:30,29,21.14,21.14,21.03,21.05,369
20181201|2018-08-29 08:00,29,21.05,21.05,20.92,20.95,775
20181201|2018-08-29 08:30,29,20.94,20.94,20.82,20.85,676
20181201|2018-08-29 09:00,29,20.85,20.89,20.8,20.81,354
20181201|2018-08-29 09:30,29,20.81,20.85,20.62,20.65,846
20181201|2018-08-29 10:00,29,20.65,20.85,20.65,20.84,416
20181201|2018-08-29 10:30,29,20.84,21.14,20.81,21.13,1147
20181201|2018-08-30 01:00,30,21.24,21.3,20.96,21.27,605
20181201|2018-08-30 01:30,30,21.3,21.41,21.15,21.15,377
20181201|2018-08-30 02:00,30,21.15,21.17,21.02,21.17,880
20181201|2018-08-30 02:30,30,21.17,21.21,21.14,21.18,503
20181201|2018-08-30 03:00,30,21.18,21.19,21.05,21.08,484
20181201|2018-08-30 03:30,30,21.1,21.25,21.1,21.19,689
20181201|2018-08-30 04:00,30,21.19,21.19,21.04,21.1,858
20181201|2018-08-30 04:30,30,21.08,21.12,21.08,21.12,159
20181201|2018-08-30 05:00,30,21.12,21.53,21.1,21.46,1698
20181201|2018-08-30 05:30,30,21.46,21.62,21.41,21.57,1436
20181201|2018-08-30 06:00,30,21.55,21.61,21.37,21.44,464
20181201|2018-08-30 06:30,30,21.43,21.46,21.38,21.39,437
20181201|2018-08-30 07:00,30,21.39,21.53,21.39,21.5,212
20181201|2018-08-30 07:30,30,21.49,21.52,21.39,21.49,592
20181201|2018-08-30 08:00,30,21.51,21.54,21.45,21.5,242
20181201|2018-08-30 08:30,30,21.49,21.49,21.33,21.43,621
20181201|2018-08-30 09:00,30,21.45,21.45,21.21,21.21,991
20181201|2018-08-30 09:30,30,21.21,21.3,21.07,21.23,1225
20181201|2018-08-30 10:00,30,21.23,21.29,21.19,21.25,628
20181201|2018-08-30 10:30,30,21.27,21.27,21.11,21.24,884
20181201|2018-08-31 01:00,31,21.25,21.25,20.94,21.01,406
20181201|2018-08-31 01:30,31,20.99,21.2,20.94,21.15,913
20181201|2018-08-31 02:00,31,21.19,21.57,21.19,21.51,1335
20181201|2018-08-31 02:30,31,21.5,21.51,21.38,21.4,332
20181201|2018-08-31 03:00,31,21.42,21.46,21.32,21.33,811
20181201|2018-08-31 03:30,31,21.35,21.4,21.24,21.24,666
20181201|2018-08-31 04:00,31,21.25,21.28,21.17,21.18,1111
20181201|2018-08-31 04:30,31,21.17,21.21,21.09,21.15,717
20181201|2018-08-31 05:00,31,21.13,21.27,21.11,21.27,358
20181201|2018-08-31 05:30,31,21.26,21.29,21.21,21.25,411
20181201|2018-08-31 06:00,31,21.28,21.35,21.26,21.34,344
20181201|2018-08-31 06:30,31,21.33,21.38,21.25,21.3,373
20181201|2018-08-31 07:00,31,21.29,21.35,21.28,21.29,335
20181201|2018-08-31 07:30,31,21.26,21.28,21.2,21.23,246
20181201|2018-08-31 08:00,31,21.24,21.3,21.19,21.3,426
20181201|2018-08-31 08:30,31,21.28,21.28,21.18,21.19,331
20181201|2018-08-31 09:00,31,21.19,21.19,21.07,21.1,562
20181201|2018-08-31 09:30,31,21.08,21.11,21.02,21.02,578
20181201|2018-08-31 10:00,31,21.02,21.08,20.96,21.05,869
20181201|2018-08-31 10:30,31,21.04,21.13,21.04,21.12,544
20181201|2018-09-03 01:00,3,21.09,21.17,20.97,20.97,306
20181201|2018-09-03 01:30,3,20.97,21,20.86,20.9,602
20181201|2018-09-03 02:00,3,20.88,20.89,20.63,20.68,1401
20181201|2018-09-03 02:30,3,20.65,20.82,20.65,20.79,918
20181201|2018-09-03 03:00,3,20.79,20.79,20.67,20.68,485
20181201|2018-09-03 03:30,3,20.68,20.74,20.65,20.66,696
20181201|2018-09-03 04:00,3,20.67,20.67,20.52,20.6,2280
20181201|2018-09-03 04:30,3,20.6,20.72,20.58,20.7,681
20181201|2018-09-03 05:00,3,20.7,20.78,20.66,20.67,453
20181201|2018-09-03 05:30,3,20.67,20.72,20.65,20.69,360
20181201|2018-09-03 06:00,3,20.7,20.7,20.61,20.64,269
20181201|2018-09-03 06:30,3,20.63,20.67,20.54,20.54,542
20181201|2018-09-03 07:00,3,20.54,20.54,20.41,20.5,974
20181201|2018-09-03 07:30,3,20.5,20.58,20.47,20.49,532
20181201|2018-09-03 08:00,3,20.49,20.49,20.11,20.2,2308
20181201|2018-09-03 08:30,3,20.2,20.21,20.12,20.19,1305
20181201|2018-09-03 09:00,3,20.17,20.17,19.95,20.1,1856
20181201|2018-09-03 09:30,3,20.12,20.19,20.1,20.16,338
20181201|2018-09-03 10:00,3,20.15,20.15,20.1,20.14,590
20181201|2018-09-03 10:30,3,20.13,20.2,20.12,20.2,589
20181201|2018-09-04 01:00,4,20.25,20.39,20.2,20.31,1016
20181201|2018-09-04 01:30,4,20.31,20.48,20.31,20.36,828
20181201|2018-09-04 02:00,4,20.36,20.45,20.3,20.32,1289
20181201|2018-09-04 02:30,4,20.32,20.42,20.27,20.37,849
20181201|2018-09-04 03:00,4,20.39,20.55,20.39,20.5,1802
20181201|2018-09-04 03:30,4,20.5,20.63,20.46,20.63,2186
20181201|2018-09-04 04:00,4,20.58,20.69,20.57,20.59,1496
20181201|2018-09-04 04:30,4,20.59,20.59,20.48,20.56,492
20181201|2018-09-04 05:00,4,20.55,20.59,20.53,20.53,280
20181201|2018-09-04 05:30,4,20.53,20.61,20.53,20.55,495
20181201|2018-09-04 06:00,4,20.56,20.58,20.51,20.51,259
20181201|2018-09-04 06:30,4,20.51,20.52,20.37,20.37,507
20181201|2018-09-04 07:00,4,20.37,20.5,20.29,20.5,1454
20181201|2018-09-04 07:30,4,20.48,20.51,20.41,20.5,764
20181201|2018-09-04 08:00,4,20.5,20.5,20.32,20.32,915
20181201|2018-09-04 08:30,4,20.32,20.33,20.03,20.17,1882
20181201|2018-09-04 09:00,4,20.16,20.27,20.11,20.16,896
20181201|2018-09-04 09:30,4,20.16,20.17,20.08,20.16,703
20181201|2018-09-04 10:00,4,20.16,20.18,20.04,20.09,640
20181201|2018-09-04 10:30,4,20.1,20.2,20.07,20.2,1202
20181201|2018-09-05 01:00,5,20.18,20.24,20.1,20.1,139
20181201|2018-09-05 01:30,5,20.09,20.11,19.75,19.86,2301
20181201|2018-09-05 02:00,5,19.85,19.94,19.77,19.83,1444
20181201|2018-09-05 02:30,5,19.85,20.03,19.85,19.99,1596
20181201|2018-09-05 03:00,5,19.98,20.19,19.98,20.03,1360
20181201|2018-09-05 03:30,5,20.04,20.1,20.03,20.1,564
20181201|2018-09-05 04:00,5,20.11,20.13,19.96,20.08,964
20181201|2018-09-05 04:30,5,20.06,20.13,20,20.07,546
20181201|2018-09-05 05:00,5,20.08,20.21,20.08,20.21,918
20181201|2018-09-05 05:30,5,20.2,20.48,20.2,20.41,1873
20181201|2018-09-05 06:00,5,20.4,20.46,20.39,20.45,576
20181201|2018-09-05 06:30,5,20.42,20.42,20.34,20.39,422
20181201|2018-09-05 07:00,5,20.37,20.46,20.35,20.45,420
20181201|2018-09-05 07:30,5,20.42,20.45,20.31,20.31,407
20181201|2018-09-05 08:00,5,20.31,20.41,20.3,20.35,474
20181201|2018-09-05 08:30,5,20.35,20.44,20.3,20.36,429
20181201|2018-09-05 09:00,5,20.35,20.41,20.16,20.22,842
20181201|2018-09-05 09:30,5,20.22,20.3,20.19,20.29,402
20181201|2018-09-05 10:00,5,20.27,20.32,20.19,20.3,385
20181201|2018-09-05 10:30,5,20.32,20.39,20.24,20.37,840
20181201|2018-09-06 01:00,6,20.35,20.52,20.3,20.51,389
20181201|2018-09-06 01:30,6,20.51,20.84,20.51,20.76,2189
20181201|2018-09-06 02:00,6,20.77,20.9,20.68,20.86,1431
20181201|2018-09-06 02:30,6,20.83,20.97,20.83,20.94,537
20181201|2018-09-06 03:00,6,20.94,21.22,20.93,21.19,1593
20181201|2018-09-06 03:30,6,21.2,21.21,21.06,21.08,847
20181201|2018-09-06 04:00,6,21.08,21.13,21.05,21.13,370
20181201|2018-09-06 04:30,6,21.13,21.19,21.09,21.12,708
20181201|2018-09-06 05:00,6,21.1,21.13,21.08,21.13,406
20181201|2018-09-06 05:30,6,21.14,21.14,21.08,21.12,290
20181201|2018-09-06 06:00,6,21.12,21.12,21.09,21.1,110
20181201|2018-09-06 06:30,6,21.1,21.1,20.99,21.06,703
20181201|2018-09-06 07:00,6,21.06,21.14,21.05,21.09,363
20181201|2018-09-06 07:30,6,21.05,21.31,21.05,21.31,1786
20181201|2018-09-06 08:00,6,21.31,21.48,21.3,21.33,1960
20181201|2018-09-06 08:30,6,21.34,21.5,21.31,21.44,770
20181201|2018-09-06 09:00,6,21.44,21.52,21.43,21.48,706
20181201|2018-09-06 09:30,6,21.46,21.6,21.46,21.58,1018
20181201|2018-09-06 10:00,6,21.59,21.62,21.56,21.57,1455
20181201|2018-09-06 10:30,6,21.59,21.61,21.38,21.42,1093
20181201|2018-09-07 01:00,7,21.42,21.53,21.28,21.33,608
20181201|2018-09-07 01:30,7,21.3,21.61,21.3,21.61,644
20181201|2018-09-07 02:00,7,21.62,22.01,21.62,21.86,2341
20181201|2018-09-07 02:30,7,21.85,22.29,21.85,22.2,2730
20181201|2018-09-07 03:00,7,22.2,22.5,22.2,22.48,1917
20181201|2018-09-07 03:30,7,22.47,22.62,22.21,22.4,1917
20181201|2018-09-07 04:00,7,22.49,22.78,22.49,22.76,2677
20181201|2018-09-07 04:30,7,22.75,23.29,22.75,23.03,3256
20181201|2018-09-07 05:00,7,23.03,23.04,22.65,22.81,1515
20181201|2018-09-07 05:30,7,22.75,23.1,22.75,23,895
20181201|2018-09-07 06:00,7,23,23.09,22.98,23.09,159
20181201|2018-09-07 06:30,7,23.05,23.35,23.05,23.3,864
20181201|2018-09-07 07:00,7,23.3,23.33,23.15,23.24,589
20181201|2018-09-07 07:30,7,23.18,23.18,22.84,23.05,1251
20181201|2018-09-07 08:00,7,23.05,23.06,22.83,22.92,735
20181201|2018-09-07 08:30,7,22.9,23.05,22.83,23.01,717
20181201|2018-09-07 09:00,7,23.04,23.23,22.96,23.1,460
20181201|2018-09-07 09:30,7,23.1,23.15,22.94,23.04,507
20181201|2018-09-07 10:00,7,23.01,23.04,22.87,22.99,414
20181201|2018-09-07 10:30,7,23.05,23.27,22.97,23.24,782
20181201|2018-09-10 01:00,10,23.23,23.27,23.03,23.14,695
20181201|2018-09-10 01:30,10,23.13,24.77,23.1,24.58,4230
20181201|2018-09-10 02:00,10,24.55,25.4,24.55,25,5229
20181201|2018-09-10 02:30,10,25,25.17,24.77,24.86,1097
20181201|2018-09-10 03:00,10,24.86,24.99,24.86,24.96,529
20181201|2018-09-10 03:30,10,24.92,25.14,24.77,25,1580
20181201|2018-09-10 04:00,10,24.98,25.15,24.85,25.1,1716
20181201|2018-09-10 04:30,10,25.01,25.38,24.93,25.38,1448
20181201|2018-09-10 05:00,10,25.35,25.67,25.26,25.64,2393
20181201|2018-09-10 05:30,10,25.66,25.79,25.51,25.62,1935
20181201|2018-09-10 06:00,10,25.61,25.67,25.61,25.64,754
20181201|2018-09-10 06:30,10,25.62,25.65,25.5,25.52,723
20181201|2018-09-10 07:00,10,25.52,25.52,25.17,25.5,1503
20181201|2018-09-10 07:30,10,25.5,25.58,25.39,25.41,585
20181201|2018-09-10 08:00,10,25.43,25.44,25.27,25.27,818
20181201|2018-09-10 08:30,10,25.27,25.32,24.82,25.1,1711
20181201|2018-09-10 09:00,10,25.1,25.34,25.06,25.08,465
20181201|2018-09-10 09:30,10,25.08,25.48,25.05,25.41,1376
20181201|2018-09-10 10:00,10,25.41,25.44,25.31,25.31,967
20181201|2018-09-10 10:30,10,25.33,25.39,25.16,25.16,1230
20181201|2018-09-11 01:00,11,25.28,25.3,24.03,24.2,3730
20181201|2018-09-11 01:30,11,24.2,24.9,24.08,24.9,4041
20181201|2018-09-11 02:00,11,24.9,25.02,24.65,24.67,2050
20181201|2018-09-11 02:30,11,24.69,24.89,24.32,24.56,2076
20181201|2018-09-11 03:00,11,24.55,24.57,24.35,24.52,1239
20181201|2018-09-11 03:30,11,24.5,24.5,23.96,24.11,2453
20181201|2018-09-11 04:00,11,24.23,24.33,24.1,24.29,866
20181201|2018-09-11 04:30,11,24.22,24.73,24.19,24.7,990
20181201|2018-09-11 05:00,11,24.67,24.67,24.51,24.59,281
20181201|2018-09-11 05:30,11,24.58,24.61,24.23,24.28,786
20181201|2018-09-11 06:00,11,24.26,24.3,24.01,24.13,1138
20181201|2018-09-11 06:30,11,24.11,24.2,24.08,24.09,653
20181201|2018-09-11 07:00,11,24.07,24.18,23.96,24.17,931
20181201|2018-09-11 07:30,11,24.15,24.3,24.1,24.1,521
20181201|2018-09-11 08:00,11,24.1,24.38,24.1,24.37,831
20181201|2018-09-11 08:30,11,24.37,24.49,24.15,24.25,1807
20181201|2018-09-11 09:00,11,24.29,24.3,24.2,24.24,676
20181201|2018-09-11 09:30,11,24.24,24.44,24.21,24.36,521
20181201|2018-09-11 10:00,11,24.39,24.4,24.09,24.11,835
20181201|2018-09-11 10:30,11,24.11,24.2,24.11,24.17,800
20181201|2018-09-12 01:00,12,24.08,24.25,23.73,23.73,1493
20181201|2018-09-12 01:30,12,23.71,23.86,23.57,23.69,1287
20181201|2018-09-12 02:00,12,23.7,23.85,23.61,23.82,1258
20181201|2018-09-12 02:30,12,23.81,23.94,23.72,23.9,961
20181201|2018-09-12 03:00,12,23.9,23.9,23.78,23.82,737
20181201|2018-09-12 03:30,12,23.82,23.82,23.63,23.75,1255
20181201|2018-09-12 04:00,12,23.75,23.76,23.4,23.44,1902
20181201|2018-09-12 04:30,12,23.45,23.71,23.45,23.67,654
20181201|2018-09-12 05:00,12,23.66,23.73,23.54,23.55,625
20181201|2018-09-12 05:30,12,23.57,23.7,23.57,23.67,429
20181201|2018-09-12 06:00,12,23.66,23.7,23.64,23.67,264
20181201|2018-09-12 06:30,12,23.67,23.71,23.63,23.7,345
20181201|2018-09-12 07:00,12,23.68,24.35,23.68,24.35,2052
20181201|2018-09-12 07:30,12,24.35,24.35,23.96,24.06,1123
20181201|2018-09-12 08:00,12,24.06,24.08,23.73,23.79,1094
20181201|2018-09-12 08:30,12,23.75,23.75,23.45,23.46,2463
20181201|2018-09-12 09:00,12,23.46,23.46,22.97,22.97,4036
20181201|2018-09-12 09:30,12,22.98,23.16,22.97,22.98,1601
20181201|2018-09-12 10:00,12,22.98,23,22.75,22.84,1987
20181201|2018-09-12 10:30,12,22.84,23.08,22.81,23.04,1473
20181201|2018-09-13 01:00,13,22.91,23,22.4,22.78,1316
20181201|2018-09-13 01:30,13,22.78,23,22.74,22.87,521
20181201|2018-09-13 02:00,13,22.84,22.89,22.72,22.8,743
20181201|2018-09-13 02:30,13,22.82,22.82,22.19,22.29,2970
20181201|2018-09-13 03:00,13,22.29,22.29,21.9,22.04,2895
20181201|2018-09-13 03:30,13,22.04,22.24,22.03,22.14,1040
20181201|2018-09-13 04:00,13,22.14,22.14,21.93,22.09,2118
20181201|2018-09-13 04:30,13,22.1,22.1,21.47,21.47,3319
20181201|2018-09-13 05:00,13,21.47,21.5,20.67,21.19,6763
20181201|2018-09-13 05:30,13,21.19,21.27,20.74,21.18,1990
20181201|2018-09-13 06:00,13,21.21,21.5,21.15,21.45,1249
20181201|2018-09-13 06:30,13,21.47,21.6,21.19,21.36,1691
20181201|2018-09-13 07:00,13,21.4,21.55,21.32,21.33,572
20181201|2018-09-13 07:30,13,21.36,21.36,21.02,21.14,1330
20181201|2018-09-13 08:00,13,21.14,21.14,20.44,20.45,3390
20181201|2018-09-13 08:30,13,20.45,20.49,20.13,20.34,4535
20181201|2018-09-13 09:00,13,20.38,20.48,19.95,19.99,3053
20181201|2018-09-13 09:30,13,19.99,20.08,18.87,19.65,6356
20181201|2018-09-13 10:00,13,19.61,19.69,18.98,18.98,2184
20181201|2018-09-13 10:30,13,19,19.19,18.83,18.86,3320
20181201|2018-09-14 01:00,14,18.86,18.95,18,18.52,4685
20181201|2018-09-14 01:30,14,18.59,18.62,17.9,18.18,2243
20181201|2018-09-14 02:00,14,18.15,18.59,18.15,18.54,2839
20181201|2018-09-14 02:30,14,18.54,19.4,18.51,19.37,2942
20181201|2018-09-14 03:00,14,19.37,19.98,19.37,19.75,3489
20181201|2018-09-14 03:30,14,19.74,19.97,19.63,19.97,1987
20181201|2018-09-14 04:00,14,19.97,20.65,19.5,20.43,4064
20181201|2018-09-14 04:30,14,20.43,20.57,20.01,20.1,1568
20181201|2018-09-14 05:00,14,20.1,20.44,20.05,20.05,1158
20181201|2018-09-14 05:30,14,20.05,20.53,20.05,20.32,450
20181201|2018-09-14 06:00,14,20.3,20.3,19.44,19.7,1855
20181201|2018-09-14 06:30,14,19.7,20.03,19.55,19.88,647
20181201|2018-09-14 07:00,14,19.88,19.88,19.3,19.45,832
20181201|2018-09-14 07:30,14,19.47,19.53,18.97,18.97,1258
20181201|2018-09-14 08:00,14,18.97,19.08,18.7,18.84,1194
20181201|2018-09-14 08:30,14,18.88,19.46,18.88,19.31,1161
20181201|2018-09-14 09:00,14,19.31,19.95,19.31,19.7,871
20181201|2018-09-14 09:30,14,19.7,19.74,19.1,19.43,781
20181201|2018-09-14 10:00,14,19.45,19.89,19.42,19.87,1165
20181201|2018-09-14 10:30,14,19.83,20.24,19.81,19.92,1399
20181201|2018-09-17 01:00,17,19.93,20.19,19.3,20.05,795
20181201|2018-09-17 01:30,17,20.01,20.46,19.83,19.85,1337
20181201|2018-09-17 02:00,17,19.87,20.1,19.73,20,1154
20181201|2018-09-17 02:30,17,20,20.4,20,20.34,1174
20181201|2018-09-17 03:00,17,20.35,20.5,20.17,20.18,1259
20181201|2018-09-17 03:30,17,20.17,20.6,20.11,20.43,2186
20181201|2018-09-17 04:00,17,20.45,21.13,20.45,20.8,3671
20181201|2018-09-17 04:30,17,20.77,20.91,20.7,20.9,576
20181201|2018-09-17 05:00,17,20.9,21.11,20.87,21.02,623
20181201|2018-09-17 05:30,17,20.95,20.96,20.72,20.74,377
20181201|2018-09-17 06:00,17,20.73,20.85,20.72,20.79,301
20181201|2018-09-17 06:30,17,20.79,20.79,20.57,20.62,671
20181201|2018-09-17 07:00,17,20.63,20.95,20.56,20.85,864
20181201|2018-09-17 07:30,17,20.85,20.89,20.67,20.7,774
20181201|2018-09-17 08:00,17,20.7,20.8,20.7,20.7,385
20181201|2018-09-17 08:30,17,20.7,20.7,20.35,20.7,1455
20181201|2018-09-17 09:00,17,20.65,20.87,20.65,20.82,476
20181201|2018-09-17 09:30,17,20.83,21.09,20.83,21.06,1011
20181201|2018-09-17 10:00,17,21.06,21.38,20.97,20.97,1864
20181201|2018-09-17 10:30,17,20.98,21.05,20.8,21.01,1110
20181201|2018-09-18 01:00,18,20.87,21.11,20.59,21.08,1296
20181201|2018-09-18 01:30,18,21.06,21.65,21.02,21.52,1637
20181201|2018-09-18 02:00,18,21.52,21.71,21.36,21.36,1608
20181201|2018-09-18 02:30,18,21.36,21.45,21.08,21.09,842
20181201|2018-09-18 03:00,18,21.12,21.39,20.92,21.1,1338
20181201|2018-09-18 03:30,18,21.09,21.11,20.84,21,2115
20181201|2018-09-18 04:00,18,20.96,20.96,20.5,20.74,2368
20181201|2018-09-18 04:30,18,20.74,20.78,20.51,20.73,816
20181201|2018-09-18 05:00,18,20.75,20.75,20.13,20.35,1779
20181201|2018-09-18 05:30,18,20.31,20.61,20.3,20.5,716
20181201|2018-09-18 06:00,18,20.5,20.58,20.41,20.52,419
20181201|2018-09-18 06:30,18,20.52,20.52,20.06,20.1,1783
20181201|2018-09-18 07:00,18,20.1,20.32,20.09,20.25,877
20181201|2018-09-18 07:30,18,20.25,20.25,19.92,20,2028
20181201|2018-09-18 08:00,18,19.98,20.36,19.94,20.34,1399
20181201|2018-09-18 08:30,18,20.35,20.45,20.2,20.27,500
20181201|2018-09-18 09:00,18,20.3,20.54,20.21,20.52,546
20181201|2018-09-18 09:30,18,20.5,20.6,20.17,20.17,787
20181201|2018-09-18 10:00,18,20.17,20.29,20.03,20.13,1194
20181201|2018-09-18 10:30,18,20.11,20.3,20.11,20.18,784
20181201|2018-09-19 01:00,19,20.21,20.33,19.95,20.21,1016
20181201|2018-09-19 01:30,19,20.22,20.34,20.07,20.11,451
20181201|2018-09-19 02:00,19,20.14,20.16,19.64,19.7,2858
20181201|2018-09-19 02:30,19,19.7,19.88,19.65,19.77,648
20181201|2018-09-19 03:00,19,19.77,20.14,19.6,20.05,2152
20181201|2018-09-19 03:30,19,20.06,20.19,19.99,20.04,1485
20181201|2018-09-19 04:00,19,20.01,20.91,19.95,20.7,2902
20181201|2018-09-19 04:30,19,20.7,20.85,20.41,20.72,971
20181201|2018-09-19 05:00,19,20.7,20.7,20.41,20.47,366
20181201|2018-09-19 05:30,19,20.47,20.68,20.42,20.67,392
20181201|2018-09-19 06:00,19,20.6,20.84,20.48,20.62,789
20181201|2018-09-19 06:30,19,20.63,20.63,20.31,20.39,476
20181201|2018-09-19 07:00,19,20.43,20.58,20.41,20.55,194
20181201|2018-09-19 07:30,19,20.6,20.65,20.29,20.54,777
20181201|2018-09-19 08:00,19,20.56,20.6,20.38,20.54,609
20181201|2018-09-19 08:30,19,20.59,20.66,20.51,20.65,534
20181201|2018-09-19 09:00,19,20.65,21.07,20.64,20.98,2402
20181201|2018-09-19 09:30,19,20.97,21.18,20.95,20.95,1326
20181201|2018-09-19 10:00,19,20.95,21.35,20.93,21.34,1435
20181201|2018-09-19 10:30,19,21.34,21.59,21.28,21.49,2037
20181201|2018-09-20 01:00,20,21.45,22.39,21.38,22.11,1885
20181201|2018-09-20 01:30,20,22.1,22.47,21.91,22.35,1934
20181201|2018-09-20 02:00,20,22.32,22.35,22.08,22.16,1154
20181201|2018-09-20 02:30,20,22.17,22.39,22.17,22.35,657
20181201|2018-09-20 03:00,20,22.35,22.36,21.9,21.95,2094
20181201|2018-09-20 03:30,20,21.95,22.07,21.91,21.95,942
20181201|2018-09-20 04:00,20,21.93,22.2,21.82,22.11,2031
20181201|2018-09-20 04:30,20,22.14,22.19,21.9,21.99,600
20181201|2018-09-20 05:00,20,21.98,22.11,21.92,22.09,155
20181201|2018-09-20 05:30,20,22.09,22.36,22.02,22.24,821
20181201|2018-09-20 06:00,20,22.24,22.78,22.24,22.67,1776
20181201|2018-09-20 06:30,20,22.64,22.89,22.6,22.83,1200
20181201|2018-09-20 07:00,20,22.75,23,22.75,22.85,992
20181201|2018-09-20 07:30,20,22.85,22.99,22.81,22.9,824
20181201|2018-09-20 08:00,20,22.87,22.99,22.58,22.67,1289
20181201|2018-09-20 08:30,20,22.69,22.82,22.4,22.55,1907
20181201|2018-09-20 09:00,20,22.55,22.67,22.22,22.42,1106
20181201|2018-09-20 09:30,20,22.41,22.49,22.17,22.34,652
20181201|2018-09-20 10:00,20,22.28,22.4,22.17,22.17,1143
20181201|2018-09-20 10:30,20,22.21,22.27,21.95,22.04,1751
20181201|2018-09-21 01:00,21,22,22.53,22,22.38,709
20181201|2018-09-21 01:30,21,22.37,22.7,22.32,22.62,747
20181201|2018-09-21 02:00,21,22.63,22.74,22.07,22.3,973
20181201|2018-09-21 02:30,21,22.26,22.33,22.07,22.08,923
20181201|2018-09-21 03:00,21,22.08,22.08,21.5,21.94,3023
20181201|2018-09-21 03:30,21,21.94,21.98,21.81,21.85,761
20181201|2018-09-21 04:00,21,21.83,22.25,21.3,21.72,3873
20181201|2018-09-21 04:30,21,21.72,21.95,21.4,21.84,1181
20181201|2018-09-21 05:00,21,21.84,21.92,21.58,21.81,624
20181201|2018-09-21 05:30,21,21.84,21.84,21.65,21.72,214
20181201|2018-09-21 06:00,21,21.75,21.85,21.67,21.83,323
20181201|2018-09-21 06:30,21,21.79,21.94,21.76,21.87,352
20181201|2018-09-21 07:00,21,21.87,21.92,21.71,21.75,369
20181201|2018-09-21 07:30,21,21.73,21.88,21.69,21.75,653
20181201|2018-09-21 08:00,21,21.75,21.9,21.75,21.9,394
20181201|2018-09-21 08:30,21,21.87,21.95,21.76,21.93,445
20181201|2018-09-21 09:00,21,21.93,22.02,21.78,22.01,649
20181201|2018-09-21 09:30,21,22.01,22.19,21.94,21.94,811
20181201|2018-09-21 10:00,21,22,22.07,21.89,21.98,651
20181201|2018-09-21 10:30,21,21.97,22.2,21.91,22.2,689
20181201|2018-09-24 01:00,24,22.31,22.95,22.31,22.95,1765
20181201|2018-09-24 01:30,24,22.9,22.95,22.71,22.84,775
20181201|2018-09-24 02:00,24,22.83,23,22.73,22.9,1348
20181201|2018-09-24 02:30,24,22.87,23,22.76,22.82,1602
20181201|2018-09-24 03:00,24,22.85,22.85,22.55,22.66,904
20181201|2018-09-24 03:30,24,22.7,22.74,22.44,22.45,1154
20181201|2018-09-24 04:00,24,22.45,22.62,22.19,22.57,1344
20181201|2018-09-24 04:30,24,22.59,22.65,22.5,22.65,789
20181201|2018-09-24 05:00,24,22.65,22.7,22.58,22.61,344
20181201|2018-09-24 05:30,24,22.56,22.62,22.42,22.42,356
20181201|2018-09-24 06:00,24,22.43,22.57,22.43,22.49,215
20181201|2018-09-24 06:30,24,22.49,22.7,22.49,22.66,404
20181201|2018-09-24 07:00,24,22.68,22.8,22.66,22.67,752
20181201|2018-09-24 07:30,24,22.66,22.76,22.56,22.7,600
20181201|2018-09-24 08:00,24,22.75,22.82,22.57,22.6,439
20181201|2018-09-24 08:30,24,22.6,22.68,22.23,22.3,1411
20181201|2018-09-24 09:00,24,22.35,22.47,22.23,22.43,1136
20181201|2018-09-24 09:30,24,22.42,22.47,22.32,22.4,387
20181201|2018-09-24 10:00,24,22.36,22.4,22.24,22.27,986
20181201|2018-09-24 10:30,24,22.27,22.49,22.27,22.44,923
20181201|2018-09-25 01:00,25,22.36,22.56,22.36,22.46,202
20181201|2018-09-25 01:30,25,22.43,22.65,22.35,22.48,657
20181201|2018-09-25 02:00,25,22.45,22.45,22.01,22.23,1546
20181201|2018-09-25 02:30,25,22.2,22.32,22.03,22.15,888
20181201|2018-09-25 03:00,25,22.19,22.22,22.08,22.16,448
20181201|2018-09-25 03:30,25,22.15,22.3,22.06,22.11,1194
20181201|2018-09-25 04:00,25,22.11,22.11,21.92,22.02,1699
20181201|2018-09-25 04:30,25,22.02,22.27,21.96,22.27,1484
20181201|2018-09-25 05:00,25,22.27,22.27,22.16,22.27,423
20181201|2018-09-25 05:30,25,22.23,22.23,22.1,22.11,387
20181201|2018-09-25 06:00,25,22.14,22.2,21.93,21.93,1120
20181201|2018-09-25 06:30,25,21.92,21.92,21.65,21.74,2002
20181201|2018-09-25 07:00,25,21.74,21.79,21.4,21.63,1441
20181201|2018-09-25 07:30,25,21.63,21.67,20.68,20.9,3676
20181201|2018-09-25 08:00,25,20.91,21.32,20.87,21.22,2301
20181201|2018-09-25 08:30,25,21.17,21.3,20.8,21.05,1090
20181201|2018-09-25 09:00,25,21.01,21.21,20.97,21.2,502
20181201|2018-09-25 09:30,25,21.2,21.23,21.13,21.22,378
20181201|2018-09-25 10:00,25,21.22,21.26,20.87,21.15,807
20181201|2018-09-25 10:30,25,21.12,21.29,21.1,21.29,1139
20181201|2018-09-26 01:00,26,21.15,21.17,20.8,20.94,576
20181201|2018-09-26 01:30,26,21,21.37,20.88,21.09,1141
20181201|2018-09-26 02:00,26,21.07,21.19,20.76,21.14,1176
20181201|2018-09-26 02:30,26,21.13,21.2,20.91,20.91,592
20181201|2018-09-26 03:00,26,20.95,21.16,20.94,20.96,368
20181201|2018-09-26 03:30,26,20.96,20.99,20.73,20.79,1548
20181201|2018-09-26 04:00,26,20.79,20.79,19.86,20.35,5172
20181201|2018-09-26 04:30,26,20.3,20.37,20.08,20.33,980
20181201|2018-09-26 05:00,26,20.3,20.3,20.14,20.25,748
20181201|2018-09-26 05:30,26,20.24,20.27,19.6,19.68,2605
20181201|2018-09-26 06:00,26,19.68,20.02,19.66,19.99,1097
20181201|2018-09-26 06:30,26,19.98,20,19.87,19.96,1004
20181201|2018-09-26 07:00,26,19.96,20.43,19.96,20.25,858
20181201|2018-09-26 07:30,26,20.23,20.7,20.23,20.34,1083
20181201|2018-09-26 08:00,26,20.34,20.46,20.2,20.22,1087
20181201|2018-09-26 08:30,26,20.21,20.5,20.01,20.36,1064
20181201|2018-09-26 09:00,26,20.38,20.51,20.29,20.37,984
20181201|2018-09-26 09:30,26,20.35,20.4,20.25,20.32,417
20181201|2018-09-26 10:00,26,20.32,20.32,20.03,20.15,756
20181201|2018-09-26 10:30,26,20.15,20.29,20.05,20.27,1341
20181201|2018-09-27 01:00,27,20.3,20.3,19.62,19.99,1738
20181201|2018-09-27 01:30,27,19.99,20,19.68,19.87,1127
20181201|2018-09-27 02:00,27,19.87,19.91,19.72,19.79,661
20181201|2018-09-27 02:30,27,19.78,19.94,19.78,19.85,1280
20181201|2018-09-27 03:00,27,19.85,20.07,19.85,19.97,1470
20181201|2018-09-27 03:30,27,20.03,20.2,19.92,20,1068
20181201|2018-09-27 04:00,27,19.95,20.25,19.89,20,1282
20181201|2018-09-27 04:30,27,20,20.14,20,20.12,438
20181201|2018-09-27 05:00,27,20.12,20.12,20.03,20.12,284
20181201|2018-09-27 05:30,27,20.08,20.14,20.07,20.08,194
20181201|2018-09-27 06:00,27,20.09,20.38,20.09,20.32,802
20181201|2018-09-27 06:30,27,20.34,20.69,20.34,20.6,1681
20181201|2018-09-27 07:00,27,20.57,20.85,20.57,20.72,1020
20181201|2018-09-27 07:30,27,20.73,21.1,20.7,20.75,2189
20181201|2018-09-27 08:00,27,20.73,20.9,20.69,20.89,619
20181201|2018-09-27 08:30,27,20.87,20.95,20.68,20.69,455
20181201|2018-09-27 09:00,27,20.69,20.99,20.6,20.99,690
20181201|2018-09-27 09:30,27,20.99,21.04,20.76,20.76,940
20181201|2018-09-27 10:00,27,20.76,20.92,20.52,20.91,1222
20181201|2018-09-27 10:30,27,20.92,20.92,20.74,20.87,1220
20181201|2018-09-28 01:00,28,20.84,21.25,20.82,21.21,781
20181201|2018-09-28 01:30,28,21.15,21.15,20.96,21.12,491
20181201|2018-09-28 02:00,28,21.07,21.07,20.78,20.83,1137
20181201|2018-09-28 02:30,28,20.82,20.85,20.6,20.7,1306
20181201|2018-09-28 03:00,28,20.67,20.75,20.55,20.67,1211
20181201|2018-09-28 03:30,28,20.64,20.64,20.32,20.48,1431
20181201|2018-09-28 04:00,28,20.41,20.8,20.3,20.78,1585
20181201|2018-09-28 04:30,28,20.8,20.84,20.39,20.52,531
20181201|2018-09-28 05:00,28,20.52,20.67,20.5,20.67,378
20181201|2018-09-28 05:30,28,20.67,20.68,20.57,20.62,213
20181201|2018-09-28 06:00,28,20.62,20.78,20.62,20.71,795
20181201|2018-09-28 06:30,28,20.71,20.86,20.71,20.77,789
20181201|2018-09-28 07:00,28,20.77,20.93,20.73,20.93,353
20181201|2018-09-28 07:30,28,20.88,21.1,20.87,21.05,1165
20181201|2018-09-28 08:00,28,21.05,21.09,20.93,20.93,769
20181201|2018-09-28 08:30,28,20.92,21.02,20.89,20.96,295
20181201|2018-09-28 09:00,28,20.98,21.01,20.87,20.87,311
20181201|2018-09-28 09:30,28,20.89,21.02,20.85,21,520
20181201|2018-09-28 10:00,28,21,21.23,20.94,21.22,1383
20181201|2018-09-28 10:30,28,21.22,21.27,21.16,21.2,1172
20181201|2018-10-01 01:00,1,21.18,21.45,21.15,21.31,650
20181201|2018-10-01 01:30,1,21.28,21.5,21.25,21.37,727
20181201|2018-10-01 02:00,1,21.39,21.39,20.94,21.05,1250
20181201|2018-10-01 02:30,1,21.05,21.14,20.9,21.06,848
20181201|2018-10-01 03:00,1,21.05,21.06,20.89,20.91,517
20181201|2018-10-01 03:30,1,20.9,20.92,20.77,20.87,867
20181201|2018-10-01 04:00,1,20.82,21.1,20.81,20.99,1173
20181201|2018-10-01 04:30,1,20.97,20.97,20.5,20.87,1243
20181201|2018-10-01 05:00,1,20.85,20.86,20.75,20.83,290
20181201|2018-10-01 05:30,1,20.81,20.83,20.66,20.67,291
20181201|2018-10-01 06:00,1,20.67,20.85,20.64,20.74,593
20181201|2018-10-01 06:30,1,20.79,20.93,20.79,20.91,591
20181201|2018-10-01 07:00,1,20.91,20.92,20.72,20.82,505
20181201|2018-10-01 07:30,1,20.82,20.89,20.76,20.86,517
20181201|2018-10-01 08:00,1,20.86,21.09,20.8,21.05,793
20181201|2018-10-01 08:30,1,21.03,21.16,20.94,21.07,628
20181201|2018-10-01 09:00,1,21.07,21.16,21.01,21.11,669
20181201|2018-10-01 09:30,1,21.11,21.11,20.94,21.09,403
20181201|2018-10-01 10:00,1,21.09,21.18,21.04,21.17,620
20181201|2018-10-01 10:30,1,21.17,21.4,21.15,21.37,2242
20181201|2018-10-02 01:00,2,21.49,21.73,21.49,21.64,993
20181201|2018-10-02 01:30,2,21.65,21.72,21.56,21.61,1029
20181201|2018-10-02 02:00,2,21.65,21.8,21.51,21.55,1922
20181201|2018-10-02 02:30,2,21.55,21.57,21.46,21.52,769
20181201|2018-10-02 03:00,2,21.52,21.58,21.49,21.54,348
20181201|2018-10-02 03:30,2,21.54,21.55,21.37,21.42,1753
20181201|2018-10-02 04:00,2,21.44,21.73,21.44,21.53,2506
20181201|2018-10-02 04:30,2,21.51,21.54,21.44,21.5,646
20181201|2018-10-02 05:00,2,21.5,21.51,21.34,21.34,573
20181201|2018-10-02 05:30,2,21.35,21.67,21.34,21.6,518
20181201|2018-10-02 06:00,2,21.6,21.68,21.6,21.68,222
20181201|2018-10-02 06:30,2,21.68,21.7,21.64,21.65,472
20181201|2018-10-02 07:00,2,21.65,21.67,21.5,21.53,571
20181201|2018-10-02 07:30,2,21.52,21.58,21.41,21.53,1062
20181201|2018-10-02 08:00,2,21.52,21.62,21.5,21.52,355
20181201|2018-10-02 08:30,2,21.5,21.52,21.26,21.29,1035
20181201|2018-10-02 09:00,2,21.26,21.26,21.11,21.22,946
20181201|2018-10-02 09:30,2,21.2,21.26,21.15,21.15,370
20181201|2018-10-02 10:00,2,21.15,21.15,20.87,20.96,1109
20181201|2018-10-02 10:30,2,20.96,21.06,20.92,20.93,585
20181201|2018-10-03 01:00,3,20.91,21.04,20.78,20.86,883
20181201|2018-10-03 01:30,3,20.85,20.86,20.42,20.6,2053
20181201|2018-10-03 02:00,3,20.59,20.6,20.52,20.57,914
20181201|2018-10-03 02:30,3,20.58,20.67,20.57,20.66,800
20181201|2018-10-03 03:00,3,20.66,20.95,20.66,20.72,1658
20181201|2018-10-03 03:30,3,20.73,21.18,20.62,20.93,3482
20181201|2018-10-03 04:00,3,20.94,21.18,20.75,21.08,2527
20181201|2018-10-03 04:30,3,21.05,21.1,20.95,21.09,383
20181201|2018-10-03 05:00,3,21.06,21.1,21,21.06,208
20181201|2018-10-03 05:30,3,21.09,21.26,21.05,21.13,661
20181201|2018-10-03 06:00,3,21.13,21.13,20.88,21,249
20181201|2018-10-03 06:30,3,21,21.11,21,21.11,173
20181201|2018-10-03 07:00,3,21.11,21.14,21.06,21.13,366
20181201|2018-10-03 07:30,3,21.13,21.23,21.11,21.14,337
20181201|2018-10-03 08:00,3,21.16,21.16,20.96,21.06,785
20181201|2018-10-03 08:30,3,21.06,21.17,20.84,20.85,1054
20181201|2018-10-03 09:00,3,20.87,20.99,20.86,20.87,335
20181201|2018-10-03 09:30,3,20.86,21.08,20.77,21.08,839
20181201|2018-10-03 10:00,3,21.08,21.17,21.05,21.16,592
20181201|2018-10-03 10:30,3,21.15,21.24,21.13,21.14,1003
20181201|2018-10-04 01:00,4,21.27,21.35,21.15,21.18,531
20181201|2018-10-04 01:30,4,21.18,21.29,21.18,21.2,374
20181201|2018-10-04 02:00,4,21.19,21.19,20.98,21.1,915
20181201|2018-10-04 02:30,4,21.08,21.35,21.08,21.21,941
20181201|2018-10-04 03:00,4,21.24,21.24,21.05,21.12,637
20181201|2018-10-04 03:30,4,21.12,21.18,21.04,21.15,1293
20181201|2018-10-04 04:00,4,21.13,21.3,21.04,21.22,813
20181201|2018-10-04 04:30,4,21.19,21.25,21.12,21.25,204
20181201|2018-10-04 05:00,4,21.23,21.31,21.15,21.28,410
20181201|2018-10-04 05:30,4,21.28,21.28,21.19,21.23,259
20181201|2018-10-04 06:00,4,21.24,21.35,21.22,21.35,277
20181201|2018-10-04 06:30,4,21.35,21.51,21.35,21.4,2017
20181201|2018-10-04 07:00,4,21.4,21.41,21.24,21.25,765
20181201|2018-10-04 07:30,4,21.24,21.26,21.13,21.21,998
20181201|2018-10-04 08:00,4,21.21,21.29,21.13,21.19,624
20181201|2018-10-04 08:30,4,21.21,21.26,21.16,21.23,348
20181201|2018-10-04 09:00,4,21.22,21.25,21.09,21.25,646
20181201|2018-10-04 09:30,4,21.23,21.27,21.15,21.18,346
20181201|2018-10-04 10:00,4,21.18,21.4,21.15,21.39,392
20181201|2018-10-04 10:30,4,21.4,21.41,21.29,21.34,754
20181201|2018-10-05 01:00,5,21.26,21.35,21.11,21.13,348
20181201|2018-10-05 01:30,5,21.13,21.21,21.06,21.09,630
20181201|2018-10-05 02:00,5,21.07,21.44,21.06,21.33,990
20181201|2018-10-05 02:30,5,21.37,21.38,21.13,21.18,480
20181201|2018-10-05 03:00,5,21.18,21.19,21.09,21.15,534
20181201|2018-10-05 03:30,5,21.15,21.17,21,21.17,1018
20181201|2018-10-05 04:00,5,21.18,21.35,21.18,21.25,1041
20181201|2018-10-05 04:30,5,21.21,21.25,21.2,21.24,171
20181201|2018-10-05 05:00,5,21.24,21.35,21.24,21.35,266
20181201|2018-10-05 05:30,5,21.34,21.44,21.34,21.34,521
20181201|2018-10-05 06:00,5,21.35,21.42,21.34,21.37,243
20181201|2018-10-05 06:30,5,21.37,21.48,21.33,21.43,475
20181201|2018-10-05 07:00,5,21.45,21.56,21.45,21.5,1067
20181201|2018-10-05 07:30,5,21.5,21.59,21.44,21.48,810
20181201|2018-10-05 08:00,5,21.48,21.6,21.48,21.58,750
20181201|2018-10-05 08:30,5,21.56,21.59,21.48,21.57,905
20181201|2018-10-05 09:00,5,21.56,21.78,21.55,21.68,1863
20181201|2018-10-05 09:30,5,21.72,22.04,21.69,22.04,1437
20181201|2018-10-05 10:00,5,22.05,22.19,21.99,22.14,1308
20181201|2018-10-05 10:30,5,22.14,22.19,22.04,22.14,863
20181201|2018-10-08 01:00,8,22.23,22.23,21.99,22.17,567
20181201|2018-10-08 01:30,8,22.12,22.44,22.1,22.42,1074
20181201|2018-10-08 02:00,8,22.43,22.43,22.26,22.26,716
20181201|2018-10-08 02:30,8,22.26,22.3,22.15,22.26,872
20181201|2018-10-08 03:00,8,22.26,22.29,22.12,22.12,565
20181201|2018-10-08 03:30,8,22.12,22.27,22.08,22.27,920
20181201|2018-10-08 04:00,8,22.26,22.32,22.16,22.26,1528
20181201|2018-10-08 04:30,8,22.26,22.33,22.21,22.26,456
20181201|2018-10-08 05:00,8,22.26,22.34,22.25,22.34,228
20181201|2018-10-08 05:30,8,22.34,22.5,22.31,22.49,1392
20181201|2018-10-08 06:00,8,22.5,22.54,22.44,22.45,428
20181201|2018-10-08 06:30,8,22.45,22.49,22.44,22.44,229
20181201|2018-10-08 07:00,8,22.43,22.44,22.35,22.41,274
20181201|2018-10-08 07:30,8,22.44,22.5,22.3,22.3,628
20181201|2018-10-08 08:00,8,22.3,22.35,21.95,21.97,2415
20181201|2018-10-08 08:30,8,22,22.2,21.88,21.9,1003
20181201|2018-10-08 09:00,8,21.9,22.05,21.8,21.92,657
20181201|2018-10-08 09:30,8,21.92,21.95,21.79,21.9,636
20181201|2018-10-08 10:00,8,21.93,21.93,21.68,21.78,1013
20181201|2018-10-08 10:30,8,21.79,22.05,21.78,21.85,1056
20181201|2018-10-09 01:00,9,21.93,21.96,21.75,21.96,96
20181201|2018-10-09 01:30,9,21.97,22,21.82,21.88,494
20181201|2018-10-09 02:00,9,21.89,21.89,21.45,21.68,1254
20181201|2018-10-09 02:30,9,21.67,21.79,21.6,21.66,1119
20181201|2018-10-09 03:00,9,21.68,21.75,21.63,21.64,667
20181201|2018-10-09 03:30,9,21.63,21.64,21.51,21.59,1317
20181201|2018-10-09 04:00,9,21.6,21.64,21.35,21.36,2798
20181201|2018-10-09 04:30,9,21.38,21.64,21.35,21.5,367
20181201|2018-10-09 05:00,9,21.5,21.59,21.49,21.59,214
20181201|2018-10-09 05:30,9,21.55,21.6,21.54,21.59,322
20181201|2018-10-09 06:00,9,21.64,21.65,21.55,21.59,234
20181201|2018-10-09 06:30,9,21.58,21.58,21.42,21.42,512
20181201|2018-10-09 07:00,9,21.43,21.45,21.15,21.24,3884
20181201|2018-10-09 07:30,9,21.24,21.4,21.2,21.39,693
20181201|2018-10-09 08:00,9,21.38,21.39,21.31,21.38,542
20181201|2018-10-09 08:30,9,21.36,21.38,21.26,21.32,320
20181201|2018-10-09 09:00,9,21.33,21.36,20.88,21.04,3906
20181201|2018-10-09 09:30,9,21.04,21.14,20.92,21.14,768
20181201|2018-10-09 10:00,9,21.12,21.12,20.84,20.96,1344
20181201|2018-10-09 10:30,9,20.93,21,20.78,20.78,1775
20181201|2018-10-10 01:00,10,20.78,20.97,20.68,20.83,599
20181201|2018-10-10 01:30,10,20.85,20.86,20.35,20.61,1821
20181201|2018-10-10 02:00,10,20.62,20.71,20.43,20.45,1324
20181201|2018-10-10 02:30,10,20.46,20.76,20.46,20.74,658
20181201|2018-10-10 03:00,10,20.74,20.74,20.56,20.57,607
20181201|2018-10-10 03:30,10,20.58,20.69,20.5,20.68,1246
20181201|2018-10-10 04:00,10,20.57,21,20.06,20.21,4236
20181201|2018-10-10 04:30,10,20.21,20.34,19.95,20.28,1937
20181201|2018-10-10 05:00,10,20.29,20.38,20.27,20.36,642
20181201|2018-10-10 05:30,10,20.33,20.44,20.28,20.28,573
20181201|2018-10-10 06:00,10,20.28,20.28,20.13,20.2,781
20181201|2018-10-10 06:30,10,20.2,20.45,20.2,20.42,480
20181201|2018-10-10 07:00,10,20.42,20.48,20.34,20.35,517
20181201|2018-10-10 07:30,10,20.36,20.77,20.36,20.64,1585
20181201|2018-10-10 08:00,10,20.64,20.65,20.1,20.31,2718
20181201|2018-10-10 08:30,10,20.3,20.34,19.76,19.96,3820
20181201|2018-10-10 09:00,10,19.96,20,19.55,19.76,4038
20181201|2018-10-10 09:30,10,19.76,19.76,19.56,19.65,1775
20181201|2018-10-10 10:00,10,19.65,19.65,19.36,19.59,2635
20181201|2018-10-10 10:30,10,19.59,19.59,19.33,19.46,2230
20181201|2018-10-11 01:00,11,19.15,19.21,18.5,18.65,3064
20181201|2018-10-11 01:30,11,18.61,19.2,18.61,19.08,1090
20181201|2018-10-11 02:00,11,19.08,19.3,18.9,19.15,1762
20181201|2018-10-11 02:30,11,19.13,19.24,18.93,18.96,1506
20181201|2018-10-11 03:00,11,18.99,19.05,18.84,18.86,1770
20181201|2018-10-11 03:30,11,18.86,18.86,18.64,18.78,1921
20181201|2018-10-11 04:00,11,18.81,18.87,18.28,18.6,4594
20181201|2018-10-11 04:30,11,18.58,18.71,18.43,18.59,1081
20181201|2018-10-11 05:00,11,18.61,18.93,18.6,18.93,1037
20181201|2018-10-11 05:30,11,18.93,19.3,18.83,19.27,1767
20181201|2018-10-11 06:00,11,19.27,19.28,18.93,19.05,1134
20181201|2018-10-11 06:30,11,19.05,19.4,19.05,19.32,984
20181201|2018-10-11 07:00,11,19.32,19.34,19.02,19.14,1010
20181201|2018-10-11 07:30,11,19.13,19.29,19.08,19.24,1079
20181201|2018-10-11 08:00,11,19.24,19.74,19.24,19.49,1755
20181201|2018-10-11 08:30,11,19.49,19.62,19.35,19.57,925
20181201|2018-10-11 09:00,11,19.57,19.69,19.46,19.57,920
20181201|2018-10-11 09:30,11,19.6,19.6,19.26,19.44,1259
20181201|2018-10-11 10:00,11,19.45,19.6,19.2,19.6,1092
20181201|2018-10-11 10:30,11,19.58,20.18,19.55,19.88,1723
20181201|2018-10-12 01:00,12,19.82,20.15,19.79,20.1,1012
20181201|2018-10-12 01:30,12,20.1,20.21,19.85,20.18,1557
20181201|2018-10-12 02:00,12,20.18,20.28,20.06,20.21,1213
20181201|2018-10-12 02:30,12,20.22,20.28,20.12,20.13,544
20181201|2018-10-12 03:00,12,20.12,20.12,19.95,20,1475
20181201|2018-10-12 03:30,12,20,20.02,19.9,20,1777
20181201|2018-10-12 04:00,12,20,20.21,20,20.17,1394
20181201|2018-10-12 04:30,12,20.19,20.47,20.17,20.17,1395
20181201|2018-10-12 05:00,12,20.22,20.31,20.17,20.18,436
20181201|2018-10-12 05:30,12,20.17,20.35,20.16,20.31,368
20181201|2018-10-12 06:00,12,20.31,20.32,20.25,20.25,391
20181201|2018-10-12 06:30,12,20.25,20.51,20.25,20.5,835
20181201|2018-10-12 07:00,12,20.49,20.55,20.32,20.45,881
20181201|2018-10-12 07:30,12,20.43,20.54,20.37,20.43,745
20181201|2018-10-12 08:00,12,20.42,20.43,20.25,20.37,786
20181201|2018-10-12 08:30,12,20.36,20.36,20.22,20.28,681
20181201|2018-10-12 09:00,12,20.23,20.43,20.23,20.37,435
20181201|2018-10-12 09:30,12,20.38,20.44,20.28,20.44,568
20181201|2018-10-12 10:00,12,20.43,20.47,20.33,20.4,1038
20181201|2018-10-12 10:30,12,20.43,20.43,20.34,20.36,774
20181201|2018-10-15 01:00,15,20.3,20.55,20.14,20.46,993
20181201|2018-10-15 01:30,15,20.46,20.48,20.33,20.38,477
20181201|2018-10-15 02:00,15,20.36,20.61,20.35,20.54,1231
20181201|2018-10-15 02:30,15,20.54,20.55,20.31,20.41,834
20181201|2018-10-15 03:00,15,20.41,20.43,20.29,20.3,756
20181201|2018-10-15 03:30,15,20.32,20.36,20.18,20.29,1077
20181201|2018-10-15 04:00,15,20.21,20.21,19.98,19.99,1764
20181201|2018-10-15 04:30,15,20,20.11,19.99,19.99,391
20181201|2018-10-15 05:00,15,20,20.08,20,20.06,239
20181201|2018-10-15 05:30,15,20.08,20.12,20.05,20.07,489
20181201|2018-10-15 06:00,15,20.09,20.12,20.01,20.01,297
20181201|2018-10-15 06:30,15,20.02,20.12,20.01,20.06,689
20181201|2018-10-15 07:00,15,20.06,20.06,19.95,19.96,700
20181201|2018-10-15 07:30,15,19.95,19.95,19.42,19.42,2654
20181201|2018-10-15 08:00,15,19.42,19.58,19.03,19.12,3452
20181201|2018-10-15 08:30,15,19.13,19.28,19.11,19.21,888
20181201|2018-10-15 09:00,15,19.2,19.39,19.06,19.25,1387
20181201|2018-10-15 09:30,15,19.25,19.5,19.17,19.17,1090
20181201|2018-10-15 10:00,15,19.17,19.2,18.65,18.94,1957
20181201|2018-10-15 10:30,15,18.92,18.94,18.42,18.6,2524
20181201|2018-10-16 01:00,16,18.75,19,18.57,18.68,975
20181201|2018-10-16 01:30,16,18.68,18.86,18.64,18.81,921
20181201|2018-10-16 02:00,16,18.81,18.84,18.62,18.84,974
20181201|2018-10-16 02:30,16,18.84,18.98,18,18.03,4483
20181201|2018-10-16 03:00,16,18.05,18.37,17.95,18.31,2264
20181201|2018-10-16 03:30,16,18.35,18.35,18.15,18.2,1588
20181201|2018-10-16 04:00,16,18.2,18.35,17.82,18.32,3789
20181201|2018-10-16 04:30,16,18.34,18.37,18.27,18.31,996
20181201|2018-10-16 05:00,16,18.31,18.59,18.31,18.57,881
20181201|2018-10-16 05:30,16,18.6,18.95,18.58,18.8,1653
20181201|2018-10-16 06:00,16,18.84,18.95,18.79,18.87,414
20181201|2018-10-16 06:30,16,18.89,18.91,18.75,18.82,269
20181201|2018-10-16 07:00,16,18.82,19.27,18.82,19.13,1471
20181201|2018-10-16 07:30,16,19.13,19.18,18.88,19,687
20181201|2018-10-16 08:00,16,19,19.21,19,19.12,1035
20181201|2018-10-16 08:30,16,19.15,19.39,19.08,19.38,1133
20181201|2018-10-16 09:00,16,19.38,19.43,19.16,19.19,1188
20181201|2018-10-16 09:30,16,19.17,19.38,19.01,19.38,706
20181201|2018-10-16 10:00,16,19.38,19.5,19.29,19.41,1171
20181201|2018-10-16 10:30,16,19.42,19.42,19.25,19.26,1031
20181201|2018-10-17 01:00,17,19.26,19.28,19.09,19.15,363
20181201|2018-10-17 01:30,17,19.13,19.3,18.99,19.04,974
20181201|2018-10-17 02:00,17,19.07,19.07,18.71,18.83,1612
20181201|2018-10-17 02:30,17,18.82,19.13,18.76,19.1,1189
20181201|2018-10-17 03:00,17,19.1,19.2,18.93,19.15,1272
20181201|2018-10-17 03:30,17,19.15,19.34,19.1,19.3,1423
20181201|2018-10-17 04:00,17,19.21,19.21,18.99,19.08,2466
20181201|2018-10-17 04:30,17,19.08,19.13,18.9,19.08,1026
20181201|2018-10-17 05:00,17,19.05,19.05,18.7,18.94,1559
20181201|2018-10-17 05:30,17,18.94,19.11,18.81,19.03,615
20181201|2018-10-17 06:00,17,19.03,19.25,18.97,19.15,678
20181201|2018-10-17 06:30,17,19.14,19.27,19.1,19.24,681
20181201|2018-10-17 07:00,17,19.26,19.39,19.23,19.29,742
20181201|2018-10-17 07:30,17,19.32,19.33,19.08,19.15,608
20181201|2018-10-17 08:00,17,19.15,19.15,18.98,19.02,1038
20181201|2018-10-17 08:30,17,19.02,19.1,18.84,19.01,971
20181201|2018-10-17 09:00,17,19,19.1,18.91,19.06,431
20181201|2018-10-17 09:30,17,19.07,19.07,18.9,19.01,660
20181201|2018-10-17 10:00,17,19.01,19.26,19,19.24,556
20181201|2018-10-17 10:30,17,19.26,19.32,19.15,19.27,1088
20181201|2018-10-18 01:00,18,19.19,19.3,19.05,19.07,590
20181201|2018-10-18 01:30,18,19.07,19.21,18.82,18.85,1069
20181201|2018-10-18 02:00,18,18.86,19,18.75,18.79,1226
20181201|2018-10-18 02:30,18,18.8,19.1,18.79,18.96,893
20181201|2018-10-18 03:00,18,18.96,18.99,18.85,18.88,403
20181201|2018-10-18 03:30,18,18.89,18.9,18.7,18.76,1644
20181201|2018-10-18 04:00,18,18.75,18.75,18.53,18.66,1930
20181201|2018-10-18 04:30,18,18.66,18.81,18.46,18.81,2470
20181201|2018-10-18 05:00,18,18.81,19.02,18.73,18.75,1558
20181201|2018-10-18 05:30,18,18.76,18.76,18.56,18.56,419
20181201|2018-10-18 06:00,18,18.57,18.61,18.12,18.45,2082
20181201|2018-10-18 06:30,18,18.45,18.85,18.42,18.82,1419
20181201|2018-10-18 07:00,18,18.82,18.95,18.67,18.87,1435
20181201|2018-10-18 07:30,18,18.88,18.9,18.67,18.76,980
20181201|2018-10-18 08:00,18,18.76,19.07,18.75,19.02,1106
20181201|2018-10-18 08:30,18,19.02,19.27,19,19.16,1229
20181201|2018-10-18 09:00,18,19.2,19.34,19.2,19.27,1017
20181201|2018-10-18 09:30,18,19.28,19.8,19.26,19.56,1357
20181201|2018-10-18 10:00,18,19.59,19.64,19.48,19.53,749
20181201|2018-10-18 10:30,18,19.55,19.79,19.47,19.77,1815
20181201|2018-10-19 01:00,19,19.8,19.82,19.6,19.6,1407
20181201|2018-10-19 01:30,19,19.58,19.78,19.58,19.74,510
20181201|2018-10-19 02:00,19,19.75,19.76,19.54,19.67,729
20181201|2018-10-19 02:30,19,19.63,19.78,19.52,19.53,945
20181201|2018-10-19 03:00,19,19.55,19.59,19.42,19.45,597
20181201|2018-10-19 03:30,19,19.45,19.46,19.3,19.32,1884
20181201|2018-10-19 04:00,19,19.32,19.54,19.15,19.54,3078
20181201|2018-10-19 04:30,19,19.54,19.67,19.41,19.45,1027
20181201|2018-10-19 05:00,19,19.47,19.69,19.47,19.65,549
20181201|2018-10-19 05:30,19,19.62,19.74,19.61,19.7,415
20181201|2018-10-19 06:00,19,19.68,19.97,19.68,19.87,1330
20181201|2018-10-19 06:30,19,19.87,19.93,19.84,19.86,525
20181201|2018-10-19 07:00,19,19.84,19.84,19.71,19.8,390
20181201|2018-10-19 07:30,19,19.8,19.84,19.72,19.8,379
20181201|2018-10-19 08:00,19,19.81,19.92,19.8,19.87,668
20181201|2018-10-19 08:30,19,19.86,19.95,19.84,19.94,367
20181201|2018-10-19 09:00,19,19.93,20.02,19.93,19.93,1314
20181201|2018-10-19 09:30,19,19.94,19.94,19.64,19.72,908
20181201|2018-10-19 10:00,19,19.72,19.82,19.72,19.8,619
20181201|2018-10-19 10:30,19,19.82,19.82,19.64,19.77,781
20181201|2018-10-22 01:00,22,19.89,19.9,19.6,19.6,340
20181201|2018-10-22 01:30,22,19.6,19.7,19.59,19.6,244
20181201|2018-10-22 02:00,22,19.61,19.61,19.34,19.34,851
20181201|2018-10-22 02:30,22,19.34,19.44,19.3,19.33,473
20181201|2018-10-22 03:00,22,19.36,19.36,19.18,19.19,709
20181201|2018-10-22 03:30,22,19.19,19.2,19.05,19.05,1184
20181201|2018-10-22 04:00,22,19.07,19.25,18.8,18.86,1741
20181201|2018-10-22 04:30,22,18.86,19.15,18.86,19.11,650
20181201|2018-10-22 05:00,22,19.09,19.23,19.05,19.23,549
20181201|2018-10-22 05:30,22,19.23,19.24,19.16,19.21,309
20181201|2018-10-22 06:00,22,19.21,19.29,19.19,19.19,456
20181201|2018-10-22 06:30,22,19.22,19.26,19.18,19.2,285
20181201|2018-10-22 07:00,22,19.19,19.24,19.08,19.22,833
20181201|2018-10-22 07:30,22,19.24,19.27,19.12,19.14,670
20181201|2018-10-22 08:00,22,19.15,19.19,19.06,19.06,710
20181201|2018-10-22 08:30,22,19.06,19.11,18.88,19.01,1061
20181201|2018-10-22 09:00,22,19.01,19.19,18.99,19.05,392
20181201|2018-10-22 09:30,22,19.05,19.05,18.85,18.86,735
20181201|2018-10-22 10:00,22,18.86,18.94,18.86,18.94,479
20181201|2018-10-22 10:30,22,18.94,19.1,18.9,19.01,1212
20181201|2018-10-23 01:00,23,18.97,18.99,18.39,18.44,1573
20181201|2018-10-23 01:30,23,18.45,18.72,18.43,18.44,1511
20181201|2018-10-23 02:00,23,18.47,18.66,18.42,18.45,1310
20181201|2018-10-23 02:30,23,18.46,18.62,18.46,18.54,809
20181201|2018-10-23 03:00,23,18.54,18.57,18.45,18.47,669
20181201|2018-10-23 03:30,23,18.45,18.51,18.38,18.44,1002
20181201|2018-10-23 04:00,23,18.45,18.61,18.4,18.41,2021
20181201|2018-10-23 04:30,23,18.41,18.5,18.32,18.45,961
20181201|2018-10-23 05:00,23,18.45,18.88,18.43,18.74,1010
20181201|2018-10-23 05:30,23,18.75,18.8,18.63,18.67,457
20181201|2018-10-23 06:00,23,18.68,19,18.68,18.9,1023
20181201|2018-10-23 06:30,23,18.89,19.12,18.86,19.05,607
20181201|2018-10-23 07:00,23,19.06,19.16,18.96,19.05,975
20181201|2018-10-23 07:30,23,19.06,19.06,18.8,18.97,789
20181201|2018-10-23 08:00,23,18.98,19.09,18.86,18.9,276
20181201|2018-10-23 08:30,23,18.86,18.92,18.78,18.85,544
20181201|2018-10-23 09:00,23,18.86,18.91,18.82,18.85,459
20181201|2018-10-23 09:30,23,18.87,19.16,18.87,19.12,1097
20181201|2018-10-23 10:00,23,19.12,19.22,19.08,19.13,934
20181201|2018-10-23 10:30,23,19.15,19.28,19.13,19.23,1334
20181201|2018-10-24 01:00,24,19.2,19.2,19.03,19.07,323
20181201|2018-10-24 01:30,24,19.06,19.56,19.06,19.51,1412
20181201|2018-10-24 02:00,24,19.51,19.53,19.32,19.35,583
20181201|2018-10-24 02:30,24,19.35,19.42,19.22,19.26,429
20181201|2018-10-24 03:00,24,19.27,19.34,19.17,19.27,428
20181201|2018-10-24 03:30,24,19.27,19.29,19.08,19.16,1059
20181201|2018-10-24 04:00,24,19.22,19.22,19.1,19.12,1122
20181201|2018-10-24 04:30,24,19.15,19.36,19.11,19.34,719
20181201|2018-10-24 05:00,24,19.37,19.44,19.35,19.38,369
20181201|2018-10-24 05:30,24,19.38,19.44,19.3,19.42,251
20181201|2018-10-24 06:00,24,19.44,19.49,19.42,19.43,522
20181201|2018-10-24 06:30,24,19.43,19.53,19.39,19.48,552
20181201|2018-10-24 07:00,24,19.47,19.52,19.4,19.4,297
20181201|2018-10-24 07:30,24,19.41,19.49,19.39,19.41,377
20181201|2018-10-24 08:00,24,19.41,19.61,19.4,19.57,1009
20181201|2018-10-24 08:30,24,19.58,19.6,19.33,19.37,669
20181201|2018-10-24 09:00,24,19.42,19.42,19.33,19.35,525
20181201|2018-10-24 09:30,24,19.37,19.52,19.33,19.45,866
20181201|2018-10-24 10:00,24,19.51,19.63,19.49,19.62,1062
20181201|2018-10-24 10:30,24,19.62,19.63,19.54,19.61,665
20181201|2018-10-25 01:00,25,19.53,19.53,19.1,19.22,856
20181201|2018-10-25 01:30,25,19.22,19.22,18.99,19.06,1075
20181201|2018-10-25 02:00,25,19.08,19.08,18.68,18.72,1650
20181201|2018-10-25 02:30,25,18.73,18.84,18.72,18.74,890
20181201|2018-10-25 03:00,25,18.76,18.8,18.69,18.74,721
20181201|2018-10-25 03:30,25,18.75,18.79,18.56,18.68,1528
20181201|2018-10-25 04:00,25,18.7,18.89,18.66,18.78,1898
20181201|2018-10-25 04:30,25,18.78,18.95,18.78,18.95,568
20181201|2018-10-25 05:00,25,18.95,19.01,18.91,18.91,662
20181201|2018-10-25 05:30,25,18.91,19.02,18.91,18.95,478
20181201|2018-10-25 06:00,25,18.96,19.01,18.91,18.99,377
20181201|2018-10-25 06:30,25,18.99,19.06,18.99,19,898
20181201|2018-10-25 07:00,25,18.99,19.15,18.99,19.04,695
20181201|2018-10-25 07:30,25,19.04,19.06,18.98,18.99,672
20181201|2018-10-25 08:00,25,18.99,19.03,18.91,18.94,732
20181201|2018-10-25 08:30,25,18.94,19,18.85,18.96,442
20181201|2018-10-25 09:00,25,18.98,19.1,18.96,18.98,600
20181201|2018-10-25 09:30,25,19.01,19.16,18.97,19.16,677
20181201|2018-10-25 10:00,25,19.17,19.34,19.16,19.34,1154
20181201|2018-10-25 10:30,25,19.34,19.35,18.98,19.14,1112
20181201|2018-10-26 01:00,26,18.98,19.19,18.98,19.13,370
20181201|2018-10-26 01:30,26,19.18,19.25,19.12,19.16,446
20181201|2018-10-26 02:00,26,19.2,19.28,19.15,19.21,702
20181201|2018-10-26 02:30,26,19.21,19.21,19.01,19.08,629
20181201|2018-10-26 03:00,26,19.06,19.11,18.89,18.92,905
20181201|2018-10-26 03:30,26,18.94,18.94,18.85,18.92,1119
20181201|2018-10-26 04:00,26,19,19.09,18.93,18.94,1056
20181201|2018-10-26 04:30,26,18.94,19.01,18.85,18.96,719
20181201|2018-10-26 05:00,26,18.98,19.09,18.98,19.08,490
20181201|2018-10-26 05:30,26,19.09,19.11,18.91,18.95,612
20181201|2018-10-26 06:00,26,18.98,19,18.93,18.98,231
20181201|2018-10-26 06:30,26,18.97,19.07,18.97,19.02,520
20181201|2018-10-26 07:00,26,19.02,19.05,18.97,19,377
20181201|2018-10-26 07:30,26,19,19.05,18.97,18.97,612
20181201|2018-10-26 08:00,26,18.97,18.99,18.81,18.86,1286
20181201|2018-10-26 08:30,26,18.84,18.86,18.36,18.41,2661
20181201|2018-10-26 09:00,26,18.42,18.5,18.18,18.45,3483
20181201|2018-10-26 09:30,26,18.44,18.44,18.3,18.36,1126
20181201|2018-10-26 10:00,26,18.35,18.42,18.21,18.23,1650
20181201|2018-10-26 10:30,26,18.22,18.39,18.18,18.28,1600
20181201|2018-10-29 02:00,29,18.26,18.3,18.1,18.17,792
20181201|2018-10-29 02:30,29,18.19,18.27,17.9,17.99,2046
20181201|2018-10-29 03:00,29,17.99,18.17,17.98,18.02,832
20181201|2018-10-29 03:30,29,18.04,18.31,18.04,18.2,525
20181201|2018-10-29 04:00,29,18.2,18.2,18.06,18.08,457
20181201|2018-10-29 04:30,29,18.1,18.14,17.99,18.04,1007
20181201|2018-10-29 05:00,29,18.04,18.04,16.92,17.36,7228
20181201|2018-10-29 05:30,29,17.37,17.44,17.16,17.25,1268
20181201|2018-10-29 06:00,29,17.24,17.29,17.14,17.26,1357
20181201|2018-10-29 06:30,29,17.26,17.3,17.22,17.27,633
20181201|2018-10-29 07:00,29,17.29,17.44,17.29,17.4,974
20181201|2018-10-29 07:30,29,17.41,17.51,17.3,17.3,779
20181201|2018-10-29 08:00,29,17.32,17.47,17.29,17.45,408
20181201|2018-10-29 08:30,29,17.46,17.56,17.33,17.33,796
20181201|2018-10-29 09:00,29,17.35,17.46,17.28,17.3,918
20181201|2018-10-29 09:30,29,17.29,17.33,16.85,16.94,2564
20181201|2018-10-29 10:00,29,16.94,17.07,16.81,17.07,2239
20181201|2018-10-29 10:30,29,17.05,17.1,16.85,16.85,951
20181201|2018-10-29 11:00,29,16.85,16.9,16.72,16.75,3461
20181201|2018-10-29 11:30,29,16.75,16.8,16.64,16.67,2029
20181201|2018-10-30 02:00,30,16.79,16.99,16.7,16.74,696
20181201|2018-10-30 02:30,30,16.77,16.81,16.59,16.76,694
20181201|2018-10-30 03:00,30,16.75,17.15,16.73,17.06,1536
20181201|2018-10-30 03:30,30,17.06,17.1,16.96,17.01,882
20181201|2018-10-30 04:00,30,17.04,17.07,16.91,17,1359
20181201|2018-10-30 04:30,30,17,17.03,16.87,17.01,1564
20181201|2018-10-30 05:00,30,17,17.01,16.5,16.75,3005
20181201|2018-10-30 05:30,30,16.75,16.84,16.74,16.84,312
20181201|2018-10-30 06:00,30,16.85,16.86,16.79,16.83,500
20181201|2018-10-30 06:30,30,16.83,16.85,16.69,16.7,791
20181201|2018-10-30 07:00,30,16.71,16.74,16.3,16.31,2105
20181201|2018-10-30 07:30,30,16.31,16.47,15.82,16.07,3303
20181201|2018-10-30 08:00,30,16.05,16.28,16,16.11,1483
20181201|2018-10-30 08:30,30,16.1,16.24,16.07,16.2,995
20181201|2018-10-30 09:00,30,16.2,16.2,15.88,16,2004
20181201|2018-10-30 09:30,30,16,16,15.34,15.34,5197
20181201|2018-10-30 10:00,30,15.35,15.71,15.3,15.7,3255
20181201|2018-10-30 10:30,30,15.69,15.69,15.54,15.54,1142
20181201|2018-10-30 11:00,30,15.55,15.56,15.37,15.45,1807
20181201|2018-10-30 11:30,30,15.45,16.2,15.45,16.15,3213
20181201|2018-10-31 02:00,31,16.1,16.52,16.1,16.31,1086
20181201|2018-10-31 02:30,31,16.3,16.43,16.21,16.36,658
20181201|2018-10-31 03:00,31,16.39,16.5,16.36,16.41,823
20181201|2018-10-31 03:30,31,16.41,16.46,16.24,16.38,1102
20181201|2018-10-31 04:00,31,16.39,16.44,16.15,16.16,1126
20181201|2018-10-31 04:30,31,16.15,16.22,16.05,16.1,1182
20181201|2018-10-31 05:00,31,16.1,16.15,15.85,16.09,2522
20181201|2018-10-31 05:30,31,16.06,16.11,15.85,16.06,969
20181201|2018-10-31 06:00,31,16,16,15.93,15.96,297
20181201|2018-10-31 06:30,31,15.96,16.2,15.95,16.14,425
20181201|2018-10-31 07:00,31,16.17,16.35,16.13,16.2,751
20181201|2018-10-31 07:30,31,16.23,16.23,16.17,16.17,376
20181201|2018-10-31 08:00,31,16.16,16.16,15.88,15.88,1036
20181201|2018-10-31 08:30,31,15.89,15.92,15.78,15.88,1477
20181201|2018-10-31 09:00,31,15.89,15.89,15.72,15.72,1233
20181201|2018-10-31 09:30,31,15.73,15.9,15.73,15.81,1283
20181201|2018-10-31 10:00,31,15.81,16.02,15.8,15.9,734
20181201|2018-10-31 10:30,31,15.9,16.05,15.9,16.04,783
20181201|2018-10-31 11:00,31,16.05,16.4,16.03,16.12,1561
20181201|2018-10-31 11:30,31,16.16,16.4,16.12,16.38,1376
20181201|2018-11-01 02:00,1,16.33,16.33,15.95,15.95,919
20181201|2018-11-01 02:30,1,15.91,16.03,15.71,15.72,1477
20181201|2018-11-01 03:00,1,15.74,15.94,15.6,15.91,1322
20181201|2018-11-01 03:30,1,15.93,15.93,15.74,15.81,911
20181201|2018-11-01 04:00,1,15.83,15.86,15.81,15.83,495
20181201|2018-11-01 04:30,1,15.84,15.89,15.77,15.81,807
20181201|2018-11-01 05:00,1,15.84,15.94,15.63,15.65,2053
20181201|2018-11-01 05:30,1,15.65,15.66,15.4,15.61,2550
20181201|2018-11-01 06:00,1,15.59,15.75,15.56,15.69,792
20181201|2018-11-01 06:30,1,15.69,15.84,15.69,15.82,431
20181201|2018-11-01 07:00,1,15.84,15.84,15.75,15.82,314
20181201|2018-11-01 07:30,1,15.83,15.84,15.73,15.77,261
20181201|2018-11-01 08:00,1,15.8,15.88,15.8,15.83,390
20181201|2018-11-01 08:30,1,15.85,15.85,15.77,15.77,352
20181201|2018-11-01 09:00,1,15.77,15.87,15.75,15.75,388
20181201|2018-11-01 09:30,1,15.75,15.76,15.62,15.68,705
20181201|2018-11-01 10:00,1,15.67,15.76,15.57,15.6,954
20181201|2018-11-01 10:30,1,15.58,15.6,15.17,15.36,3009
20181201|2018-11-01 11:00,1,15.31,15.7,15.1,15.7,1946
20181201|2018-11-01 11:30,1,15.6,15.78,15.55,15.64,973
20181201|2018-11-02 02:00,2,15.79,15.9,15.72,15.79,832
20181201|2018-11-02 02:30,2,15.79,15.8,15.65,15.68,455
20181201|2018-11-02 03:00,2,15.73,15.98,15.72,15.91,684
20181201|2018-11-02 03:30,2,15.91,16.06,15.82,16.03,844
20181201|2018-11-02 04:00,2,16.05,16.26,16.03,16.12,1580
20181201|2018-11-02 04:30,2,16.12,16.19,16.05,16.14,870
20181201|2018-11-02 05:00,2,16.15,16.23,16.03,16.04,1162
20181201|2018-11-02 05:30,2,16.03,16.12,15.97,16.08,810
20181201|2018-11-02 06:00,2,16.07,16.14,16.06,16.11,344
20181201|2018-11-02 06:30,2,16.11,16.11,15.94,16.01,316
20181201|2018-11-02 07:00,2,16.05,16.22,16.02,16.21,368
20181201|2018-11-02 07:30,2,16.21,16.38,16.21,16.35,624
20181201|2018-11-02 08:00,2,16.37,16.37,16.17,16.2,858
20181201|2018-11-02 08:30,2,16.2,16.34,16.19,16.31,630
20181201|2018-11-02 09:00,2,16.31,16.64,16.3,16.56,1362
20181201|2018-11-02 09:30,2,16.56,16.79,16.55,16.79,811
20181201|2018-11-02 10:00,2,16.83,16.9,16.74,16.85,1265
20181201|2018-11-02 10:30,2,16.85,17.49,16.8,17.46,2484
20181201|2018-11-02 11:00,2,17.46,17.49,17.03,17.3,1102
20181201|2018-11-02 11:30,2,17.32,17.32,16.99,17.05,1410
20181201|2018-11-05 01:00,5,16.9,17.23,16.75,16.97,424
20181201|2018-11-05 01:30,5,16.97,17.06,16.7,16.76,735
20181201|2018-11-05 02:00,5,16.79,16.89,16.62,16.71,989
20181201|2018-11-05 02:30,5,16.71,16.71,16.56,16.7,518
20181201|2018-11-05 03:00,5,16.71,16.84,16.71,16.81,756
20181201|2018-11-05 03:30,5,16.84,16.84,16.6,16.64,898
20181201|2018-11-05 04:00,5,16.64,16.64,16.37,16.54,2031
20181201|2018-11-05 04:30,5,16.56,16.6,16.46,16.54,455
20181201|2018-11-05 05:00,5,16.57,16.6,16.5,16.6,659
20181201|2018-11-05 05:30,5,16.6,16.77,16.57,16.77,660
20181201|2018-11-05 06:00,5,16.79,16.84,16.71,16.83,504
20181201|2018-11-05 06:30,5,16.85,17.3,16.85,17.23,1456
20181201|2018-11-05 07:00,5,17.24,17.3,17.04,17.18,941
20181201|2018-11-05 07:30,5,17.17,17.19,17.01,17.12,711
20181201|2018-11-05 08:00,5,17.13,17.36,17.08,17.31,946
20181201|2018-11-05 08:30,5,17.31,17.31,17.17,17.23,484
20181201|2018-11-05 09:00,5,17.22,17.23,17.15,17.2,252
20181201|2018-11-05 09:30,5,17.2,17.32,17.1,17.17,964
20181201|2018-11-05 10:00,5,17.17,17.21,17.03,17.2,937
20181201|2018-11-05 10:30,5,17.16,17.28,17.13,17.21,1055
20181201|2018-11-06 01:00,6,17.17,17.33,17.1,17.1,391
20181201|2018-11-06 01:30,6,17.11,17.23,16.9,17.1,629
20181201|2018-11-06 02:00,6,17,17.08,16.89,17.02,817
20181201|2018-11-06 02:30,6,17.02,17.05,16.89,16.97,767
20181201|2018-11-06 03:00,6,16.96,16.99,16.86,16.94,770
20181201|2018-11-06 03:30,6,16.95,16.98,16.83,16.89,1342
20181201|2018-11-06 04:00,6,16.9,17.24,16.86,17.23,1885
20181201|2018-11-06 04:30,6,17.23,17.32,17.17,17.28,464
20181201|2018-11-06 05:00,6,17.26,17.28,17.22,17.26,295
20181201|2018-11-06 05:30,6,17.25,17.25,17.15,17.18,288
20181201|2018-11-06 06:00,6,17.2,17.2,17.12,17.17,359
20181201|2018-11-06 06:30,6,17.17,17.64,17.17,17.55,2348
20181201|2018-11-06 07:00,6,17.56,17.64,17.51,17.6,1021
20181201|2018-11-06 07:30,6,17.61,17.64,17.55,17.61,1076
20181201|2018-11-06 08:00,6,17.63,17.86,17.63,17.74,1783
20181201|2018-11-06 08:30,6,17.75,17.79,17.73,17.77,448
20181201|2018-11-06 09:00,6,17.75,17.8,17.61,17.67,1543
20181201|2018-11-06 09:30,6,17.68,17.75,17.6,17.73,729
20181201|2018-11-06 10:00,6,17.75,17.76,17.53,17.58,903
20181201|2018-11-06 10:30,6,17.58,17.64,17.51,17.58,1131
20181201|2018-11-07 01:00,7,17.64,17.95,17.64,17.84,796
20181201|2018-11-07 01:30,7,17.87,17.95,17.81,17.83,955
20181201|2018-11-07 02:00,7,17.83,17.95,17.76,17.91,1001
20181201|2018-11-07 02:30,7,17.92,17.95,17.86,17.92,970
20181201|2018-11-07 03:00,7,17.95,17.95,17.86,17.92,301
20181201|2018-11-07 03:30,7,17.93,18.05,17.87,18.02,1799
20181201|2018-11-07 04:00,7,18.02,18.23,18.02,18.12,3362
20181201|2018-11-07 04:30,7,18.12,18.25,18.12,18.13,952
20181201|2018-11-07 05:00,7,18.15,18.22,18.13,18.21,313
20181201|2018-11-07 05:30,7,18.21,18.41,18.21,18.4,1487
20181201|2018-11-07 06:00,7,18.4,18.4,18.26,18.3,885
20181201|2018-11-07 06:30,7,18.32,18.52,18.3,18.45,1113
20181201|2018-11-07 07:00,7,18.45,18.49,18.21,18.33,1492
20181201|2018-11-07 07:30,7,18.33,18.33,18.06,18.13,1379
20181201|2018-11-07 08:00,7,18.11,18.38,18.11,18.38,646
20181201|2018-11-07 08:30,7,18.38,18.49,18.32,18.37,666
20181201|2018-11-07 09:00,7,18.36,18.57,18.31,18.49,1086
20181201|2018-11-07 09:30,7,18.46,18.55,18.43,18.47,1052
20181201|2018-11-07 10:00,7,18.49,18.6,18.41,18.6,1224
20181201|2018-11-07 10:30,7,18.59,18.66,18.55,18.62,1172
20181201|2018-11-08 01:00,8,18.65,19.1,18.6,19.05,1760
20181201|2018-11-08 01:30,8,19.04,19.18,19.02,19.15,2927
20181201|2018-11-08 02:00,8,19.14,19.37,19.07,19.3,1497
20181201|2018-11-08 02:30,8,19.3,19.47,19.26,19.35,1220
20181201|2018-11-08 03:00,8,19.35,19.55,19.33,19.49,977
20181201|2018-11-08 03:30,8,19.49,19.55,19.35,19.39,1056
20181201|2018-11-08 04:00,8,19.39,19.69,19.35,19.47,2990
20181201|2018-11-08 04:30,8,19.46,19.74,19.46,19.72,1259
20181201|2018-11-08 05:00,8,19.73,19.74,19.61,19.61,802
20181201|2018-11-08 05:30,8,19.61,19.73,19.58,19.66,606
20181201|2018-11-08 06:00,8,19.68,19.75,19.52,19.54,466
20181201|2018-11-08 06:30,8,19.55,19.68,19.55,19.62,452
20181201|2018-11-08 07:00,8,19.59,19.59,19.23,19.35,1181
20181201|2018-11-08 07:30,8,19.34,19.37,19.24,19.32,698
20181201|2018-11-08 08:00,8,19.37,19.38,19.24,19.29,445
20181201|2018-11-08 08:30,8,19.3,19.55,19.23,19.52,499
20181201|2018-11-08 09:00,8,19.5,19.78,19.49,19.67,1592
20181201|2018-11-08 09:30,8,19.67,19.67,19.34,19.35,1166
20181201|2018-11-08 10:00,8,19.36,19.46,19.27,19.45,568
20181201|2018-11-08 10:30,8,19.46,19.62,19.45,19.52,1179
20181201|2018-11-09 01:00,9,19.4,19.92,19.4,19.78,1073
20181201|2018-11-09 01:30,9,19.79,19.82,19.43,19.47,1002
20181201|2018-11-09 02:00,9,19.48,19.54,19.25,19.4,1286
20181201|2018-11-09 02:30,9,19.43,19.53,19.38,19.47,279
20181201|2018-11-09 03:00,9,19.47,19.71,19.41,19.64,504
20181201|2018-11-09 03:30,9,19.65,19.69,19.38,19.5,1366
20181201|2018-11-09 04:00,9,19.42,19.42,19.03,19.13,3238
20181201|2018-11-09 04:30,9,19.15,19.35,19.14,19.31,846
20181201|2018-11-09 05:00,9,19.34,19.35,19.14,19.14,248
20181201|2018-11-09 05:30,9,19.14,19.18,18.74,18.91,1752
20181201|2018-11-09 06:00,9,18.95,19.01,18.8,18.92,452
20181201|2018-11-09 06:30,9,18.99,19.08,18.94,19.04,258
20181201|2018-11-09 07:00,9,19.03,19.3,19.02,19.25,617
20181201|2018-11-09 07:30,9,19.21,19.35,19.06,19.29,624
20181201|2018-11-09 08:00,9,19.3,19.35,19.22,19.25,489
20181201|2018-11-09 08:30,9,19.25,19.25,19.1,19.19,527
20181201|2018-11-09 09:00,9,19.19,19.32,19.17,19.2,441
20181201|2018-11-09 09:30,9,19.23,19.3,19.23,19.26,195
20181201|2018-11-09 10:00,9,19.27,19.41,19.26,19.39,735
20181201|2018-11-09 10:30,9,19.41,19.56,19.31,19.46,960
20181201|2018-11-12 01:00,12,19.7,20.3,19.7,20.09,1910
20181201|2018-11-12 01:30,12,20.09,20.35,20.02,20.28,1062
20181201|2018-11-12 02:00,12,20.31,20.35,20.12,20.14,1316
20181201|2018-11-12 02:30,12,20.14,20.4,20.09,20.39,1122
20181201|2018-11-12 03:00,12,20.39,20.5,20.29,20.3,1328
20181201|2018-11-12 03:30,12,20.29,20.32,20.2,20.26,1015
20181201|2018-11-12 04:00,12,20.26,20.26,19.99,20.13,1593
20181201|2018-11-12 04:30,12,20.13,20.43,20.11,20.38,713
20181201|2018-11-12 05:00,12,20.4,20.4,20.23,20.35,302
20181201|2018-11-12 05:30,12,20.35,20.35,20.21,20.27,443
20181201|2018-11-12 06:00,12,20.29,20.35,20.24,20.35,164
20181201|2018-11-12 06:30,12,20.35,20.43,20.31,20.39,718
20181201|2018-11-12 07:00,12,20.4,20.5,20.4,20.4,609
20181201|2018-11-12 07:30,12,20.4,20.59,20.38,20.51,1463
20181201|2018-11-12 08:00,12,20.51,20.51,20.37,20.44,591
20181201|2018-11-12 08:30,12,20.46,20.47,20.36,20.47,388
20181201|2018-11-12 09:00,12,20.47,20.56,20.42,20.54,467
20181201|2018-11-12 09:30,12,20.54,20.65,20.53,20.61,2033
20181201|2018-11-12 10:00,12,20.6,20.6,20.4,20.4,1000
20181201|2018-11-12 10:30,12,20.44,20.55,20.4,20.49,1087
20181201|2018-11-12 11:00,12,20.49,20.49,20.49,20.49,1
20181201|2018-11-13 01:00,13,20.6,20.6,20.2,20.34,1137
20181201|2018-11-13 01:30,13,20.33,20.34,20.05,20.12,1558
20181201|2018-11-13 02:00,13,20.13,20.18,19.98,20.02,1936
20181201|2018-11-13 02:30,13,20.02,20.23,20,20.13,1005
20181201|2018-11-13 03:00,13,20.14,20.17,20.02,20.02,671
20181201|2018-11-13 03:30,13,20.02,20.07,19.87,19.98,948
20181201|2018-11-13 04:00,13,19.98,19.99,19.18,19.48,3991
20181201|2018-11-13 04:30,13,19.49,19.75,19.42,19.69,1008
20181201|2018-11-13 05:00,13,19.73,20,19.72,19.94,957
20181201|2018-11-13 05:30,13,19.97,20.13,19.96,20.07,895
20181201|2018-11-13 06:00,13,20.1,20.14,20.07,20.1,688
20181201|2018-11-13 06:30,13,20.12,20.24,20.08,20.1,949
20181201|2018-11-13 07:00,13,20.13,20.5,20.12,20.39,1859
20181201|2018-11-13 07:30,13,20.37,20.41,20.19,20.31,858
20181201|2018-11-13 08:00,13,20.31,20.46,20.18,20.28,1004
20181201|2018-11-13 08:30,13,20.28,20.43,20.27,20.36,479
20181201|2018-11-13 09:00,13,20.37,20.39,20.25,20.3,691
20181201|2018-11-13 09:30,13,20.29,20.31,19.71,19.87,2130
20181201|2018-11-13 10:00,13,19.87,20.05,19.83,20,1049
20181201|2018-11-13 10:30,13,20.01,20.17,19.99,20.15,1354
20181201|2018-11-14 01:00,14,19.9,20.05,19.61,19.73,980
20181201|2018-11-14 01:30,14,19.73,19.8,19.42,19.73,1704
20181201|2018-11-14 02:00,14,19.73,19.73,19.47,19.47,697
20181201|2018-11-14 02:30,14,19.47,19.5,19.34,19.4,1381
20181201|2018-11-14 03:00,14,19.42,19.69,19.42,19.67,1097
20181201|2018-11-14 03:30,14,19.63,19.72,19.35,19.36,1970
20181201|2018-11-14 04:00,14,19.36,19.79,19.26,19.44,2205
20181201|2018-11-14 04:30,14,19.47,19.85,19.42,19.8,821
20181201|2018-11-14 05:00,14,19.77,19.92,19.72,19.75,917
20181201|2018-11-14 05:30,14,19.77,19.81,19.6,19.61,401
20181201|2018-11-14 06:00,14,19.61,19.62,19.58,19.58,214
20181201|2018-11-14 06:30,14,19.58,19.62,19.53,19.61,204
20181201|2018-11-14 07:00,14,19.6,19.89,19.58,19.75,817
20181201|2018-11-14 07:30,14,19.75,19.82,19.58,19.58,837
20181201|2018-11-14 08:00,14,19.58,19.79,19.58,19.73,528
20181201|2018-11-14 08:30,14,19.74,19.83,19.74,19.79,554
20181201|2018-11-14 09:00,14,19.76,19.79,19.66,19.68,710
20181201|2018-11-14 09:30,14,19.67,19.77,19.55,19.57,465
20181201|2018-11-14 10:00,14,19.6,19.6,19.5,19.55,551
20181201|2018-11-14 10:30,14,19.56,19.76,19.56,19.75,1093
20181201|2018-11-14 11:00,14,19.75,19.75,19.75,19.75,4
20181201|2018-11-15 01:00,15,19.8,19.85,19.65,19.75,489
20181201|2018-11-15 01:30,15,19.76,19.9,19.69,19.8,699
20181201|2018-11-15 02:00,15,19.8,19.84,19.66,19.69,654
20181201|2018-11-15 02:30,15,19.7,19.82,19.41,19.45,1488
20181201|2018-11-15 03:00,15,19.46,19.55,18.9,18.92,3913
20181201|2018-11-15 03:30,15,18.92,19,18.6,18.63,3633
20181201|2018-11-15 04:00,15,18.63,18.64,18.25,18.47,3641
20181201|2018-11-15 04:30,15,18.49,18.76,18.49,18.71,1361
20181201|2018-11-15 05:00,15,18.72,18.76,18.58,18.71,598
20181201|2018-11-15 05:30,15,18.72,18.87,18.66,18.82,605
20181201|2018-11-15 06:00,15,18.84,18.86,18.75,18.78,427
20181201|2018-11-15 06:30,15,18.77,18.86,18.74,18.79,319
20181201|2018-11-15 07:00,15,18.81,18.95,18.81,18.85,1108
20181201|2018-11-15 07:30,15,18.85,18.91,18.81,18.86,488
20181201|2018-11-15 08:00,15,18.86,19.07,18.81,19.03,476
20181201|2018-11-15 08:30,15,19.04,19.44,18.99,19.42,1406
20181201|2018-11-15 09:00,15,19.41,19.41,19.1,19.14,592
20181201|2018-11-15 09:30,15,19.16,19.24,19.02,19.14,409
20181201|2018-11-15 10:00,15,19.14,19.25,19.07,19.12,777
20181201|2018-11-15 10:30,15,19.11,19.16,18.89,18.97,1280
20181201|2018-11-16 01:00,16,18.91,19.67,18.91,19.52,705
20181201|2018-11-16 01:30,16,19.52,19.64,19.52,19.55,733
20181201|2018-11-16 02:00,16,19.56,19.68,19.53,19.55,632
20181201|2018-11-16 02:30,16,19.57,19.64,19.2,19.2,1097
20181201|2018-11-16 03:00,16,19.21,19.4,19.21,19.37,842
20181201|2018-11-16 03:30,16,19.37,19.39,19.21,19.28,721
20181201|2018-11-16 04:00,16,19.3,19.48,19.27,19.44,1288
20181201|2018-11-16 04:30,16,19.46,19.7,19.43,19.63,955
20181201|2018-11-16 05:00,16,19.63,19.74,19.6,19.71,1091
20181201|2018-11-16 05:30,16,19.71,19.74,19.64,19.64,214
20181201|2018-11-16 06:00,16,19.65,19.7,19.64,19.64,346
20181201|2018-11-16 06:30,16,19.64,19.66,19.57,19.59,274
20181201|2018-11-16 07:00,16,19.6,19.6,19.38,19.46,433
20181201|2018-11-16 07:30,16,19.47,19.59,19.47,19.47,579
20181201|2018-11-16 08:00,16,19.47,19.47,19.1,19.22,1012
20181201|2018-11-16 08:30,16,19.22,19.3,19.13,19.2,701
20181201|2018-11-16 09:00,16,19.2,19.25,19.04,19.05,1021
20181201|2018-11-16 09:30,16,19.04,19.15,19.04,19.06,583
20181201|2018-11-16 10:00,16,19.06,19.23,19.05,19.2,612
20181201|2018-11-16 10:30,16,19.2,19.23,19.07,19.12,374
20181201|2018-11-19 01:00,19,19.05,19.05,18.45,18.61,945
20181201|2018-11-19 01:30,19,18.63,18.75,18.59,18.65,771
20181201|2018-11-19 02:00,19,18.68,18.74,18.63,18.68,469
20181201|2018-11-19 02:30,19,18.7,18.81,18.66,18.76,551
20181201|2018-11-19 03:00,19,18.79,18.79,18.64,18.69,445
20181201|2018-11-19 03:30,19,18.7,18.7,18.5,18.6,1471
20181201|2018-11-19 04:00,19,18.61,18.61,18.4,18.56,1272
20181201|2018-11-19 04:30,19,18.56,18.67,18.46,18.62,612
20181201|2018-11-19 05:00,19,18.62,18.81,18.6,18.76,640
20181201|2018-11-19 05:30,19,18.76,18.95,18.69,18.86,970
20181201|2018-11-19 06:00,19,18.85,18.88,18.83,18.83,134
20181201|2018-11-19 06:30,19,18.84,18.9,18.82,18.86,273
20181201|2018-11-19 07:00,19,18.89,18.92,18.84,18.85,203
20181201|2018-11-19 07:30,19,18.85,18.86,18.66,18.75,806
20181201|2018-11-19 08:00,19,18.73,18.77,18.62,18.72,442
20181201|2018-11-19 08:30,19,18.73,18.8,18.7,18.75,338
20181201|2018-11-19 09:00,19,18.75,18.75,18.7,18.74,418
20181201|2018-11-19 09:30,19,18.74,19.08,18.71,18.99,990
20181201|2018-11-19 10:00,19,19,19.04,18.9,18.98,708
20181201|2018-11-19 10:30,19,18.96,19,18.9,18.9,865
20181201|2018-11-20 01:00,20,18.88,19.09,18.88,19.03,130
20181201|2018-11-20 01:30,20,19.01,19.32,18.95,19.2,825
20181201|2018-11-20 02:00,20,19.22,19.42,19.22,19.35,888
20181201|2018-11-20 02:30,20,19.37,19.48,19.32,19.36,1599
20181201|2018-11-20 03:00,20,19.34,19.38,19.23,19.35,434
20181201|2018-11-20 03:30,20,19.35,19.36,19.2,19.23,1124
20181201|2018-11-20 04:00,20,19.27,19.46,19.27,19.42,1434
20181201|2018-11-20 04:30,20,19.42,19.51,19.4,19.46,821
20181201|2018-11-20 05:00,20,19.46,19.57,19.45,19.51,681
20181201|2018-11-20 05:30,20,19.53,19.56,19.45,19.49,710
20181201|2018-11-20 06:00,20,19.48,19.57,19.39,19.51,545
20181201|2018-11-20 06:30,20,19.54,19.6,19.52,19.52,1040
20181201|2018-11-20 07:00,20,19.52,19.55,19.49,19.54,378
20181201|2018-11-20 07:30,20,19.53,19.6,19.51,19.52,390
20181201|2018-11-20 08:00,20,19.51,19.51,19.34,19.34,1010
20181201|2018-11-20 08:30,20,19.34,19.45,19.31,19.41,848
20181201|2018-11-20 09:00,20,19.4,19.41,18.73,19.1,2495
20181201|2018-11-20 09:30,20,19.1,19.26,19.07,19.21,660
20181201|2018-11-20 10:00,20,19.21,19.27,19.19,19.24,583
20181201|2018-11-20 10:30,20,19.23,19.52,19.22,19.51,1732
20181201|2018-11-21 01:00,21,19.45,19.76,19.3,19.67,543
20181201|2018-11-21 01:30,21,19.67,19.79,19.62,19.75,605
20181201|2018-11-21 02:00,21,19.75,19.95,19.75,19.82,1320
20181201|2018-11-21 02:30,21,19.83,19.9,19.78,19.86,641
20181201|2018-11-21 03:00,21,19.9,19.93,19.8,19.85,521
20181201|2018-11-21 03:30,21,19.85,19.88,19.68,19.87,1068
20181201|2018-11-21 04:00,21,19.84,19.88,19.65,19.67,1019
20181201|2018-11-21 04:30,21,19.64,19.82,19.64,19.74,561
20181201|2018-11-21 05:00,21,19.74,19.92,19.74,19.91,761
20181201|2018-11-21 05:30,21,19.92,19.96,19.89,19.92,966
20181201|2018-11-21 06:00,21,19.94,19.95,19.8,19.85,591
20181201|2018-11-21 06:30,21,19.87,20.19,19.86,20.09,1204
20181201|2018-11-21 07:00,21,20.09,20.25,20.09,20.19,784
20181201|2018-11-21 07:30,21,20.2,20.28,20.16,20.26,1582
20181201|2018-11-21 08:00,21,20.26,20.27,20.12,20.24,765
20181201|2018-11-21 08:30,21,20.25,20.4,20.24,20.31,1809
20181201|2018-11-21 09:00,21,20.33,20.37,20.27,20.33,421
20181201|2018-11-21 09:30,21,20.31,20.37,20.28,20.35,450
20181201|2018-11-21 10:00,21,20.36,20.49,20.35,20.47,1079
20181201|2018-11-21 10:30,21,20.46,20.55,20.4,20.5,1186
20181201|2018-11-22 01:00,22,20.49,20.49,20.31,20.36,105
20181201|2018-11-22 01:30,22,20.36,20.38,20.2,20.36,884
20181201|2018-11-22 02:00,22,20.37,20.59,20.32,20.47,966
20181201|2018-11-22 02:30,22,20.46,20.49,20.33,20.37,1374
20181201|2018-11-22 03:00,22,20.36,20.45,20.26,20.36,508
20181201|2018-11-22 03:30,22,20.35,20.36,20.16,20.18,1315
20181201|2018-11-22 04:00,22,20.18,20.36,20.18,20.33,1469
20181201|2018-11-22 04:30,22,20.31,20.33,20.25,20.26,452
20181201|2018-11-22 05:00,22,20.26,20.29,20.14,20.26,619
20181201|2018-11-22 05:30,22,20.26,20.38,20.25,20.32,420
20181201|2018-11-22 06:00,22,20.33,20.49,20.33,20.43,603
20181201|2018-11-22 06:30,22,20.44,20.75,20.41,20.7,1581
20181201|2018-11-22 07:00,22,20.71,20.75,20.64,20.68,531
20181201|2018-11-22 07:30,22,20.71,20.75,20.65,20.65,514
20181201|2018-11-22 08:00,22,20.65,20.75,20.62,20.74,604
20181201|2018-11-22 08:30,22,20.75,20.86,20.75,20.82,1242
20181201|2018-11-22 09:00,22,20.81,20.87,20.73,20.85,466
20181201|2018-11-22 09:30,22,20.86,21.1,20.85,21.08,1848
20181201|2018-11-22 10:00,22,21.08,21.17,20.9,20.97,1053
20181201|2018-11-22 10:30,22,20.99,21,20.86,20.91,497
20181201|2018-11-23 01:00,23,20.84,20.85,20.65,20.85,320
20181201|2018-11-23 01:30,23,20.94,21.36,20.86,21.09,893
20181201|2018-11-23 02:00,23,21.11,21.25,21.09,21.18,701
20181201|2018-11-23 02:30,23,21.17,21.25,21.06,21.2,910
20181201|2018-11-23 03:00,23,21.21,21.21,20.9,20.99,533
20181201|2018-11-23 03:30,23,21.01,21.25,21,21.25,769
20181201|2018-11-23 04:00,23,21.25,21.39,21.2,21.31,956
20181201|2018-11-23 04:30,23,21.3,21.3,21.08,21.15,882
20181201|2018-11-23 05:00,23,21.14,21.17,21.1,21.14,511
20181201|2018-11-23 05:30,23,21.14,21.17,21.02,21.05,389
20181201|2018-11-23 06:00,23,21.05,21.17,21.04,21.04,363
20181201|2018-11-23 06:30,23,21.06,21.06,20.9,20.9,532
20181201|2018-11-23 07:00,23,20.91,20.91,20.76,20.85,790
20181201|2018-11-23 07:30,23,20.86,20.86,20.02,20.33,3892
20181201|2018-11-23 08:00,23,20.31,20.58,20.18,20.58,866
20181201|2018-11-23 08:30,23,20.58,20.63,20.32,20.34,727
20181201|2018-11-23 09:00,23,20.32,20.38,20.02,20.15,1226
20181201|2018-11-23 09:30,23,20.18,20.31,20.1,20.25,404
20181201|2018-11-23 10:00,23,20.2,20.44,20.18,20.41,950
20181201|2018-11-23 10:30,23,20.44,20.44,20.16,20.18,831
20181201|2018-11-26 01:00,26,20.21,20.35,19.55,19.65,2236
20181201|2018-11-26 01:30,26,19.69,19.74,19.42,19.6,1996
20181201|2018-11-26 02:00,26,19.62,19.72,19.57,19.71,427
20181201|2018-11-26 02:30,26,19.72,19.87,19.68,19.78,592
20181201|2018-11-26 03:00,26,19.82,19.88,19.72,19.74,473
20181201|2018-11-26 03:30,26,19.78,19.79,19.68,19.7,639
20181201|2018-11-26 04:00,26,19.73,19.82,19.69,19.8,1033
20181201|2018-11-26 04:30,26,19.8,19.84,19.71,19.71,311
20181201|2018-11-26 05:00,26,19.71,19.79,19.71,19.74,97
20181201|2018-11-26 05:30,26,19.74,19.75,19.63,19.63,374
20181201|2018-11-26 06:00,26,19.62,19.7,19.54,19.6,474
20181201|2018-11-26 06:30,26,19.64,19.75,19.58,19.61,530
20181201|2018-11-26 07:00,26,19.62,19.63,19.28,19.33,1750
20181201|2018-11-26 07:30,26,19.32,19.37,19.2,19.21,1357
20181201|2018-11-26 08:00,26,19.23,19.4,19.2,19.38,835
20181201|2018-11-26 08:30,26,19.39,19.41,19.24,19.3,533
20181201|2018-11-26 09:00,26,19.3,19.5,19.29,19.46,553
20181201|2018-11-26 09:30,26,19.43,19.66,19.37,19.63,1422
20181201|2018-11-26 10:00,26,19.64,19.91,19.6,19.81,1360
20181201|2018-11-26 10:30,26,19.81,19.89,19.63,19.81,943
20181201|2018-11-27 01:00,27,19.8,19.95,19.7,19.91,61
20181201|2018-11-27 01:30,27,19.9,19.97,19.75,19.9,266
20181201|2018-11-27 02:00,27,19.9,19.9,19.62,19.62,1154
20181201|2018-11-27 02:30,27,19.63,19.7,19.54,19.63,1045
20181201|2018-11-27 03:00,27,19.64,19.75,19.63,19.73,309
20181201|2018-11-27 03:30,27,19.72,19.75,19.6,19.65,1258
20181201|2018-11-27 04:00,27,19.65,19.79,19.63,19.75,1332
20181201|2018-11-27 04:30,27,19.76,19.89,19.76,19.82,976
20181201|2018-11-27 05:00,27,19.84,19.93,19.82,19.87,543
20181201|2018-11-27 05:30,27,19.87,19.9,19.82,19.82,325
20181201|2018-11-27 06:00,27,19.82,19.84,19.75,19.77,292
20181201|2018-11-27 06:30,27,19.78,19.79,19.65,19.65,558
20181201|2018-11-27 07:00,27,19.66,19.75,19.63,19.69,276
20181201|2018-11-27 07:30,27,19.69,19.78,19.61,19.78,354
20181201|2018-11-27 08:00,27,19.76,19.78,19.72,19.73,270
20181201|2018-11-27 08:30,27,19.76,19.78,19.71,19.78,338
20181201|2018-11-27 09:00,27,19.78,19.84,19.73,19.73,488
20181201|2018-11-27 09:30,27,19.74,19.87,19.73,19.84,305
20181201|2018-11-27 10:00,27,19.84,19.86,19.74,19.76,335
20181201|2018-11-27 10:30,27,19.73,19.75,19.56,19.65,1066
20181201|2018-11-28 01:00,28,19.71,19.72,19.53,19.59,204
20181201|2018-11-28 01:30,28,19.56,19.63,19.44,19.52,396
20181201|2018-11-28 02:00,28,19.53,19.58,19.46,19.52,616
20181201|2018-11-28 02:30,28,19.54,19.64,19.51,19.58,555
20181201|2018-11-28 03:00,28,19.58,19.59,19.42,19.49,635
20181201|2018-11-28 03:30,28,19.46,19.52,19.41,19.47,777
20181201|2018-11-28 04:00,28,19.47,19.47,18.94,19.05,4723
20181201|2018-11-28 04:30,28,19.04,19.18,19.03,19.11,732
20181201|2018-11-28 05:00,28,19.1,19.19,19.1,19.12,424
20181201|2018-11-28 05:30,28,19.12,19.19,19.09,19.09,432
20181201|2018-11-28 06:00,28,19.12,19.22,19.12,19.19,321
20181201|2018-11-28 06:30,28,19.19,19.23,19.15,19.17,212
20181201|2018-11-28 07:00,28,19.18,19.24,19.09,19.1,707
20181201|2018-11-28 07:30,28,19.1,19.26,19.09,19.21,556
20181201|2018-11-28 08:00,28,19.22,19.27,19.17,19.22,270
20181201|2018-11-28 08:30,28,19.22,19.26,19.13,19.16,376
20181201|2018-11-28 09:00,28,19.16,19.29,19.16,19.28,310
20181201|2018-11-28 09:30,28,19.28,19.29,19.19,19.23,511
20181201|2018-11-28 10:00,28,19.23,19.27,19.19,19.26,574
20181201|2018-11-28 10:30,28,19.25,19.32,19.24,19.25,997
20181201|2018-11-29 01:00,29,19.21,19.49,19.21,19.4,93
20181201|2018-11-29 01:30,29,19.41,19.59,19.41,19.51,486
20181201|2018-11-29 02:00,29,19.52,19.68,19.5,19.59,839
20181201|2018-11-29 02:30,29,19.59,19.61,19.38,19.39,838
20181201|2018-11-29 03:00,29,19.4,19.43,19.35,19.4,347
20181201|2018-11-29 03:30,29,19.4,19.43,19.33,19.4,590
20181201|2018-11-29 04:00,29,19.42,19.52,19.33,19.49,1076
20181201|2018-11-29 04:30,29,19.49,19.53,19.46,19.5,574
20181201|2018-11-29 05:00,29,19.52,19.55,19.48,19.51,399
20181201|2018-11-29 05:30,29,19.51,19.55,19.45,19.54,255
20181201|2018-11-29 06:00,29,19.53,19.58,19.5,19.56,349
20181201|2018-11-29 06:30,29,19.56,19.64,19.55,19.58,295
20181201|2018-11-29 07:00,29,19.6,19.74,19.6,19.7,719
20181201|2018-11-29 07:30,29,19.7,19.88,19.69,19.79,1510
20181201|2018-11-29 08:00,29,19.79,19.87,19.68,19.69,658
20181201|2018-11-29 08:30,29,19.69,19.87,19.68,19.84,343
20181201|2018-11-29 09:00,29,19.84,19.85,19.73,19.73,287
20181201|2018-11-29 09:30,29,19.75,20.01,19.74,20,657
20181201|2018-11-29 10:00,29,20.01,20.05,19.95,20,666
20181201|2018-11-29 10:30,29,20.03,20.08,19.94,20.08,645
20181201|2018-11-30 01:00,30,20.08,20.2,19.92,20.16,505
20181201|2018-11-30 01:30,30,20.16,20.27,20.12,20.21,343
20181201|2018-11-30 02:00,30,20.21,20.49,20.2,20.45,983
20181201|2018-11-30 02:30,30,20.45,20.49,20.28,20.48,797
20181201|2018-11-30 03:00,30,20.48,20.5,20.44,20.5,921
20181201|2018-11-30 03:30,30,20.48,20.62,20.47,20.59,1002
20181201|2018-11-30 04:00,30,20.56,20.58,20.33,20.36,674
20181201|2018-11-30 04:30,30,20.37,20.55,20.33,20.44,450
20181201|2018-11-30 05:00,30,20.46,20.55,20.46,20.53,190
20181201|2018-11-30 05:30,30,20.53,20.55,20.44,20.48,262
20181201|2018-11-30 06:00,30,20.46,20.46,20.33,20.4,337
20181201|2018-11-30 06:30,30,20.38,20.44,20.3,20.39,158
20181201|2018-11-30 07:00,30,20.41,20.5,20.41,20.48,367
20181201|2018-11-30 07:30,30,20.47,20.47,20.32,20.43,290
20181201|2018-11-30 08:00,30,20.41,20.42,20.3,20.33,363
20181201|2018-11-30 08:30,30,20.36,20.36,20.14,20.16,615
20181201|2018-11-30 09:00,30,20.16,20.29,20.12,20.24,583
20181201|2018-11-30 09:30,30,20.27,20.35,20.24,20.29,364
20181201|2018-11-30 10:00,30,20.33,20.48,20.24,20.47,466
20181201|2018-11-30 10:30,30,20.48,20.54,20.44,20.5,495
20181201|2018-12-03 01:00,3,20.59,21.07,20.59,21.04,982
20181201|2018-12-03 01:30,3,21.02,21.11,20.91,20.96,1171
20181201|2018-12-03 02:00,3,20.98,21.03,20.69,20.7,577
20181201|2018-12-03 02:30,3,20.72,20.8,20.71,20.74,381
20181201|2018-12-03 03:00,3,20.74,20.74,20.53,20.71,608
20181201|2018-12-03 03:30,3,20.72,20.72,20.65,20.69,662
20181201|2018-12-03 04:00,3,20.66,20.73,20.54,20.64,1419
20181201|2018-12-03 04:30,3,20.64,20.68,20.56,20.64,709
20181201|2018-12-03 05:00,3,20.67,20.7,20.61,20.62,333
20181201|2018-12-03 05:30,3,20.62,20.64,20.51,20.6,512
20181201|2018-12-03 06:00,3,20.6,20.64,20.57,20.6,304
20181201|2018-12-03 06:30,3,20.6,20.69,20.56,20.62,661
20181201|2018-12-03 07:00,3,20.62,20.66,20.54,20.54,653
20181201|2018-12-03 07:30,3,20.54,20.62,20.45,20.58,1278
20181201|2018-12-03 08:00,3,20.59,20.65,20.57,20.64,638
20181201|2018-12-03 08:30,3,20.66,20.71,20.63,20.71,486
20181201|2018-12-03 09:00,3,20.72,20.72,20.64,20.71,201
20181201|2018-12-03 09:30,3,20.72,20.73,20.65,20.69,374
20181201|2018-12-03 10:00,3,20.68,20.76,20.62,20.63,537
20181201|2018-12-03 10:30,3,20.62,20.69,20.59,20.64,1406
20181201|2018-12-04 01:00,4,20.6,20.67,20.18,20.3,786
20181201|2018-12-04 01:30,4,20.23,20.35,20.2,20.24,407
20181201|2018-12-04 02:00,4,20.25,20.49,20.25,20.39,579
20181201|2018-12-04 02:30,4,20.39,20.42,20.26,20.32,560
20181201|2018-12-04 03:00,4,20.36,20.41,20.31,20.33,223
20181201|2018-12-04 03:30,4,20.36,20.36,20.21,20.26,980
20181201|2018-12-04 04:00,4,20.27,20.46,20.27,20.31,843
20181201|2018-12-04 04:30,4,20.33,20.44,20.3,20.37,286
20181201|2018-12-04 05:00,4,20.43,20.64,20.43,20.6,508
20181201|2018-12-04 05:30,4,20.58,20.59,20.5,20.51,408
20181201|2018-12-04 06:00,4,20.53,20.6,20.48,20.57,333
20181201|2018-12-04 06:30,4,20.57,20.58,20.46,20.55,302
20181201|2018-12-04 07:00,4,20.56,20.72,20.54,20.68,676
20181201|2018-12-04 07:30,4,20.68,20.68,20.58,20.58,418
20181201|2018-12-04 08:00,4,20.58,20.59,20.46,20.48,533
20181201|2018-12-04 08:30,4,20.47,20.68,20.47,20.66,405
20181201|2018-12-04 09:00,4,20.66,20.68,20.62,20.64,600
20181201|2018-12-04 09:30,4,20.65,20.76,20.65,20.73,359
20181201|2018-12-04 10:00,4,20.72,20.79,20.67,20.72,410
20181201|2018-12-04 10:30,4,20.69,20.77,20.6,20.72,527
20181201|2018-12-05 01:00,5,20.66,20.69,20.41,20.46,377
20181201|2018-12-05 01:30,5,20.45,20.52,20.41,20.41,209
20181201|2018-12-05 02:00,5,20.4,20.4,20.26,20.28,565
20181201|2018-12-05 02:30,5,20.27,20.33,20.11,20.26,994
20181201|2018-12-05 03:00,5,20.24,20.35,20.23,20.3,494
20181201|2018-12-05 03:30,5,20.3,20.34,20.22,20.24,439
20181201|2018-12-05 04:00,5,20.24,20.34,19.99,20.05,2091
20181201|2018-12-05 04:30,5,20.07,20.19,20.05,20.15,1239
20181201|2018-12-05 05:00,5,20.14,20.24,20.14,20.19,568
20181201|2018-12-05 05:30,5,20.19,20.2,20.07,20.07,440
20181201|2018-12-05 06:00,5,20.08,20.19,19.86,19.9,1433
20181201|2018-12-05 06:30,5,19.9,20.05,19.89,19.92,463
20181201|2018-12-05 07:00,5,19.93,19.99,19.79,19.79,1866
20181201|2018-12-05 07:30,5,19.79,19.88,19.44,19.73,3610
20181201|2018-12-05 08:00,5,19.77,19.97,19.73,19.92,716
20181201|2018-12-05 08:30,5,19.94,20.1,19.91,20,1335
20181201|2018-12-05 09:00,5,20,20.09,19.96,20.01,388
20181201|2018-12-05 09:30,5,19.99,20.06,19.98,20.02,191
20181201|2018-12-05 10:00,5,20.03,20.04,19.82,19.89,1419
20181201|2018-12-05 10:30,5,19.92,19.92,19.63,19.66,1153
20181201|2018-12-06 01:00,6,19.4,19.4,17.99,18.14,5615
20181201|2018-12-06 01:30,6,18.12,18.55,18.05,18.51,2867
20181201|2018-12-06 02:00,6,18.51,18.54,18.41,18.5,1296
20181201|2018-12-06 02:30,6,18.51,18.79,18.51,18.69,1502
20181201|2018-12-06 03:00,6,18.72,18.83,18.4,18.52,2176
20181201|2018-12-06 03:30,6,18.5,18.74,18.46,18.74,1760
20181201|2018-12-06 04:00,6,18.69,18.7,18.5,18.61,1241
20181201|2018-12-06 04:30,6,18.64,18.73,18.6,18.71,1034
20181201|2018-12-06 05:00,6,18.71,19.1,18.66,18.97,1513
20181201|2018-12-06 05:30,6,19.01,19.14,18.98,19.1,625
20181201|2018-12-06 06:00,6,19.11,19.19,19.06,19.1,427
20181201|2018-12-06 06:30,6,19.12,19.2,19.06,19.06,519
20181201|2018-12-06 07:00,6,19.1,19.55,19.09,19.29,2450
20181201|2018-12-06 07:30,6,19.28,19.41,19.15,19.39,866
20181201|2018-12-06 08:00,6,19.39,19.58,19.37,19.48,1362
20181201|2018-12-06 08:30,6,19.54,19.78,19.48,19.6,1252
20181201|2018-12-06 09:00,6,19.61,19.67,19.46,19.57,914
20181201|2018-12-06 09:30,6,19.56,19.59,19.46,19.56,556
20181201|2018-12-06 10:00,6,19.58,19.83,19.56,19.75,804
20181201|2018-12-06 10:30,6,19.74,20.05,19.71,19.98,1655
20181201|2018-12-07 01:00,7,20.02,20.44,20.02,20.4,873
20181201|2018-12-07 01:30,7,20.41,20.43,20.2,20.23,358
20181201|2018-12-07 02:00,7,20.23,20.28,20.11,20.14,755
20181201|2018-12-07 02:30,7,20.12,20.18,20.05,20.11,534
20181201|2018-12-07 03:00,7,20.08,20.08,19.71,19.81,1337
20181201|2018-12-07 03:30,7,19.82,20,19.78,20,762
20181201|2018-12-07 04:00,7,19.99,20,19.94,19.96,346
20181201|2018-12-07 04:30,7,19.95,19.95,19.74,19.9,398
20181201|2018-12-07 05:00,7,19.92,20.19,19.91,20.15,670
20181201|2018-12-07 05:30,7,20.15,20.29,20.15,20.19,550
20181201|2018-12-07 06:00,7,20.16,20.2,20.08,20.15,434
20181201|2018-12-07 06:30,7,20.15,20.28,20.15,20.25,319
20181201|2018-12-07 07:00,7,20.22,20.39,20.21,20.34,545
20181201|2018-12-07 07:30,7,20.36,20.45,20.32,20.4,1018
20181201|2018-12-07 08:00,7,20.37,20.39,20.13,20.29,307
20181201|2018-12-07 08:30,7,20.3,20.32,20.14,20.26,168
20181201|2018-12-07 09:00,7,20.24,20.28,20.17,20.18,168
20181201|2018-12-07 09:30,7,20.18,20.21,20.13,20.18,646
20181201|2018-12-07 10:00,7,20.18,20.28,20.17,20.25,369
20181201|2018-12-07 10:30,7,20.25,20.37,20.19,20.35,744
20181201|2018-12-10 01:00,10,20.2,20.23,19.75,19.93,862
20181201|2018-12-10 01:30,10,19.95,20.09,19.85,19.85,301
20181201|2018-12-10 02:00,10,19.9,19.93,19.85,19.9,284
20181201|2018-12-10 02:30,10,19.91,20.04,19.91,19.95,868
20181201|2018-12-10 03:00,10,19.95,20.02,19.94,20.02,564
20181201|2018-12-10 03:30,10,20.02,20.02,19.88,19.94,800
20181201|2018-12-10 04:00,10,19.95,19.96,19.83,19.94,841
20181201|2018-12-10 04:30,10,19.99,20.04,19.96,20.02,404
20181201|2018-12-10 05:00,10,20.04,20.24,19.99,20.19,1027
20181201|2018-12-10 05:30,10,20.21,20.39,20.13,20.13,1345
20181201|2018-12-10 06:00,10,20.14,20.17,20.12,20.14,395
20181201|2018-12-10 06:30,10,20.14,20.32,20.14,20.28,457
20181201|2018-12-10 07:00,10,20.29,20.33,20.26,20.31,580
20181201|2018-12-10 07:30,10,20.31,20.57,20.29,20.54,1809
20181201|2018-12-10 08:00,10,20.59,20.59,20.42,20.58,595
20181201|2018-12-10 08:30,10,20.57,20.99,20.51,20.97,2544
20181201|2018-12-10 09:00,10,20.91,20.99,20.85,20.88,1241
20181201|2018-12-10 09:30,10,20.96,20.98,20.75,20.8,498
20181201|2018-12-10 10:00,10,20.79,20.9,20.71,20.88,406
20181201|2018-12-10 10:30,10,20.88,20.9,20.82,20.86,675
20181201|2018-12-11 01:00,11,20.9,21,20.81,20.9,195
20181201|2018-12-11 01:30,11,20.91,21.17,20.84,21.01,932
20181201|2018-12-11 02:00,11,21.04,21.07,20.99,20.99,459
20181201|2018-12-11 02:30,11,21,21,20.87,20.9,808
20181201|2018-12-11 03:00,11,20.93,20.97,20.88,20.88,538
20181201|2018-12-11 03:30,11,20.88,20.95,20.87,20.93,620
20181201|2018-12-11 04:00,11,20.94,21.05,20.78,21.01,1312
20181201|2018-12-11 04:30,11,21,21,20.84,20.9,461
20181201|2018-12-11 05:00,11,20.91,20.91,20.55,20.63,949
20181201|2018-12-11 05:30,11,20.62,20.73,20.24,20.56,1657
20181201|2018-12-11 06:00,11,20.56,20.56,20.23,20.29,1096
20181201|2018-12-11 06:30,11,20.34,20.35,19.95,20.02,1891
20181201|2018-12-11 07:00,11,20.07,20.2,20,20.04,1710
20181201|2018-12-11 07:30,11,20.04,20.3,20.02,20.25,1025
20181201|2018-12-11 08:00,11,20.25,20.38,20.23,20.27,735
20181201|2018-12-11 08:30,11,20.27,20.28,20.13,20.17,542
20181201|2018-12-11 09:00,11,20.17,20.23,20.14,20.2,329
20181201|2018-12-11 09:30,11,20.18,20.25,20.14,20.18,327
20181201|2018-12-11 10:00,11,20.18,20.18,19.96,20.01,995
20181201|2018-12-11 10:30,11,20.02,20.19,20.02,20.16,1077
20181201|2018-12-12 01:00,12,20.04,20.29,20.04,20.16,307
20181201|2018-12-12 01:30,12,20.16,20.16,19.91,19.92,921
20181201|2018-12-12 02:00,12,19.94,19.98,19.86,19.96,821
20181201|2018-12-12 02:30,12,19.98,20.02,19.94,19.96,599
20181201|2018-12-12 03:00,12,19.96,20.05,19.96,19.98,717
20181201|2018-12-12 03:30,12,20,20.05,19.94,20.05,1009
20181201|2018-12-12 04:00,12,20.03,20.13,19.92,20.09,1236
20181201|2018-12-12 04:30,12,20.09,20.2,20.06,20.17,951
20181201|2018-12-12 05:00,12,20.19,20.32,20.19,20.26,876
20181201|2018-12-12 05:30,12,20.25,20.25,20.12,20.17,527
20181201|2018-12-12 06:00,12,20.18,20.26,20.13,20.2,304
20181201|2018-12-12 06:30,12,20.23,20.3,20.19,20.27,190
20181201|2018-12-12 07:00,12,20.3,20.3,20.26,20.29,243
20181201|2018-12-12 07:30,12,20.3,20.5,20.29,20.5,861
20181201|2018-12-12 08:00,12,20.5,21,20.49,20.92,2073
20181201|2018-12-12 08:30,12,20.93,21.1,20.87,20.99,1852
20181201|2018-12-12 09:00,12,20.99,20.99,20.59,20.87,1596
20181201|2018-12-12 09:30,12,20.86,21,20.8,20.96,819
20181201|2018-12-12 10:00,12,20.95,21.31,20.88,21.28,2043
20181201|2018-12-12 10:30,12,21.28,21.95,21.28,21.39,5273
20181201|2018-12-13 01:00,13,21.55,21.77,21.32,21.76,1080
20181201|2018-12-13 01:30,13,21.74,22.3,21.54,22,1773
20181201|2018-12-13 02:00,13,22,22.1,21.9,21.98,407
20181201|2018-12-13 02:30,13,21.98,22.01,21.87,21.96,419
20181201|2018-12-13 03:00,13,22.01,22.05,21.82,21.84,556
20181201|2018-12-13 03:30,13,21.87,22.04,21.87,21.91,610
20181201|2018-12-13 04:00,13,21.91,21.95,21.68,21.71,1040
20181201|2018-12-13 04:30,13,21.71,21.84,21.56,21.71,638
20181201|2018-12-13 05:00,13,21.75,22.04,21.75,21.96,436
20181201|2018-12-13 05:30,13,21.91,21.94,21.75,21.8,301
20181201|2018-12-13 06:00,13,21.89,22,21.86,21.97,221
20181201|2018-12-13 06:30,13,22,22.2,22,22.02,703
20181201|2018-12-13 07:00,13,22.06,22.4,22.05,22.17,775
20181201|2018-12-13 07:30,13,22.19,22.2,21.9,21.9,518
20181201|2018-12-13 08:00,13,21.92,22,21.84,21.92,760
20181201|2018-12-13 08:30,13,21.92,22.02,21.88,22.02,508
20181201|2018-12-13 09:00,13,22.04,22.26,22.03,22.19,305
20181201|2018-12-13 09:30,13,22.12,22.12,21.85,21.93,299
20181201|2018-12-13 10:00,13,21.92,22.24,21.92,22.24,313
20181201|2018-12-13 10:30,13,22.23,22.36,22.14,22.35,619
20181201|2018-12-14 01:00,14,22.26,22.62,22.22,22.41,238
20181201|2018-12-14 01:30,14,22.53,22.63,22.43,22.55,132
20181201|2018-12-14 02:00,14,22.6,22.95,22.59,22.87,1032
20181201|2018-12-14 02:30,14,22.87,22.93,22.59,22.6,461
20181201|2018-12-14 03:00,14,22.59,22.97,22.58,22.97,397
20181201|2018-12-14 03:30,14,22.95,23.28,22.95,23.28,1278
20181201|2018-12-14 04:00,14,23.25,23.35,23.09,23.24,656
20181201|2018-12-14 04:30,14,23.22,23.22,23.1,23.17,98
20181201|2018-12-14 05:00,14,23.16,23.4,23.15,23.27,139
20181201|2018-12-14 05:30,14,23.3,23.82,23.3,23.51,338
20181201|2018-12-14 06:00,14,23.55,23.7,23.55,23.69,273
20181201|2018-12-14 06:30,14,23.62,23.69,23.59,23.65,407
20181201|2018-12-14 07:00,14,23.62,23.63,23.27,23.27,163
20181201|2018-12-14 07:30,14,23.29,23.38,23.15,23.35,516
20181201|2018-12-14 08:00,14,23.35,23.49,23.33,23.4,230
20181201|2018-12-14 08:30,14,23.35,23.36,23.33,23.35,28
20181201|2018-12-14 09:00,14,23.41,23.59,23.41,23.45,132
20181201|2018-12-14 09:30,14,23.36,23.47,23.18,23.18,251
20181201|2018-12-14 10:00,14,23.18,23.2,22.87,22.99,279
20181201|2018-12-14 10:30,14,22.99,23.47,22.99,23.39,520
20181201|2018-12-17 01:00,17,23.34,23.36,23.12,23.13,48
20181201|2018-12-17 01:30,17,23.41,23.9,23.41,23.7,195
20181201|2018-12-17 02:00,17,23.58,23.6,23.47,23.6,42
20181201|2018-12-17 02:30,17,23.6,23.65,23.56,23.64,141
20181201|2018-12-17 03:00,17,23.58,23.58,23.44,23.55,50
20181201|2018-12-17 03:30,17,23.45,23.53,23.39,23.53,95
20181201|2018-12-17 04:00,17,23.58,23.63,23.49,23.63,285
20181201|2018-12-17 04:30,17,23.64,23.86,23.64,23.85,170
20181201|2018-12-17 05:00,17,23.88,24.05,23.88,23.9,415
20181201|2018-12-17 05:30,17,23.94,24.1,23.94,24.1,124
20181201|2018-12-17 06:00,17,24.09,24.23,24.02,24.18,129
20181201|2018-12-17 06:30,17,24.08,24.13,24.02,24.08,22
20181201|2018-12-17 07:00,17,24.1,24.19,24,24,167
20181201|2018-12-17 07:30,17,24.05,24.06,23.91,24.06,78
20181201|2018-12-17 08:00,17,23.99,23.99,23.9,23.96,79
20181201|2018-12-17 08:30,17,24.06,24.09,23.98,24.01,57
20181201|2018-12-17 09:00,17,24.1,24.1,23.92,24.03,129
20181201|2018-12-17 09:30,17,24.03,24.18,24.03,24.18,18
20181201|2018-12-17 10:00,17,24.17,24.17,24.12,24.14,85
20181201|2018-12-17 10:30,17,24.17,24.32,24.13,24.31,253
20190101|2018-12-05 08:30,5,20,20,20,20,10
20190101|2018-12-18 01:00,18,24.1,24.1,24.1,24.1,1
20190101|2018-12-20 02:30,20,24,24,24,24,1
20190101|2018-12-27 03:30,27,24.45,24.45,24.45,24.45,20
20190101|2018-12-28 05:00,28,24.65,24.65,24.65,24.65,5
20190101|2019-01-02 01:30,2,24.55,24.55,24.55,24.55,11
20190101|2019-01-02 03:30,2,25.3,25.3,25.3,25.3,16
20190101|2019-01-04 07:00,4,23.4,23.4,23.4,23.4,10
20190101|2019-01-07 06:30,7,22.11,22.11,22.11,22.11,11
20190101|2019-01-08 02:00,8,22.58,22.58,22.58,22.58,10
20190101|2019-01-10 01:00,10,21.78,21.78,21.78,21.78,10
20190101|2019-01-10 03:30,10,21.6,21.6,21.6,21.6,3
20190101|2019-01-10 04:00,10,21.5,21.5,21.5,21.5,20
20190101|2019-01-11 01:00,11,22.24,22.24,22.24,22.24,10
20190101|2019-01-11 09:00,11,22.5,22.5,22.5,22.5,1
20190101|2019-01-14 10:30,14,22.4,22.4,22.4,22.4,50
20190101|2019-01-15 04:30,15,22.61,22.61,22.61,22.61,10
20190101|2019-01-16 07:30,16,22.92,22.92,22.92,22.92,13
20190101|2019-01-17 06:30,17,23.65,23.65,23.65,23.65,2
20190101|2019-01-18 01:30,18,23.61,23.61,23.61,23.61,11
20190101|2019-01-25 04:30,25,23.47,23.47,23.47,23.47,8
20190101|2019-01-28 04:00,28,22.77,22.77,22.77,22.77,3
20190101|2019-01-28 04:30,28,22.64,22.74,22.61,22.66,35
20190101|2019-01-28 05:00,28,22.74,22.74,22.71,22.71,13
20190201|2019-01-30 10:00,30,22.83,22.83,22.83,22.83,10
20190201|2019-02-04 05:00,4,21.46,21.46,21.46,21.46,10
20190201|2019-02-07 01:00,7,23.87,23.87,23.87,23.87,8
20190201|2019-02-07 08:30,7,23.4,23.4,23.4,23.4,5
20190201|2019-02-08 04:00,8,23.38,23.38,23.37,23.37,20
20190201|2019-02-08 06:00,8,22.99,22.99,22.99,22.99,2
20190201|2019-02-08 06:30,8,22.9,22.9,22.9,22.9,9
20190201|2019-02-11 03:30,11,21.92,21.92,21.92,21.92,8
20190201|2019-02-11 04:30,11,21.85,21.85,21.85,21.85,10
20190201|2019-02-11 09:30,11,22.15,22.15,22.15,22.15,5
20190201|2019-02-12 03:00,12,21.87,21.87,21.87,21.87,2
20190201|2019-02-12 03:30,12,21.66,21.67,21.66,21.67,12
20190201|2019-02-12 04:00,12,21.56,21.56,21.56,21.56,5
20190201|2019-02-12 09:30,12,21.62,21.62,21.62,21.62,4
20190201|2019-02-12 10:00,12,21.15,21.15,21.15,21.15,30
20190201|2019-02-13 01:00,13,20.21,20.21,20.21,20.21,5
20190201|2019-02-13 04:30,13,19.75,19.75,19.75,19.75,20
20190201|2019-02-13 10:00,13,20.86,20.86,20.86,20.86,3
20190201|2019-02-14 05:30,14,20.31,20.31,20.31,20.31,4
20190201|2019-02-14 10:00,14,19.75,19.75,19.7,19.7,20
20190201|2019-02-15 03:00,15,19.94,19.94,19.94,19.94,5
20190201|2019-02-15 05:00,15,20.35,20.35,20.35,20.35,5
20190201|2019-02-15 07:30,15,20.1,20.1,19.9,19.9,15
20190201|2019-02-15 09:30,15,20.3,20.3,20.3,20.3,5
20190201|2019-02-19 03:30,19,20.28,20.28,20.28,20.28,3
20190201|2019-02-19 04:00,19,20.24,20.24,20.2,20.2,6
20190201|2019-02-21 06:00,21,19.17,19.29,19.06,19.25,155
20190201|2019-02-21 06:30,21,19.26,19.39,19.26,19.39,18
20190201|2019-02-21 07:00,21,19.35,19.35,19.35,19.35,1
20190201|2019-02-22 01:30,22,18.54,18.54,18.54,18.54,2
20190201|2019-02-22 04:00,22,18.41,18.41,18.41,18.41,15
20190201|2019-02-22 10:00,22,18.82,18.82,18.82,18.82,5
20190201|2019-02-22 10:30,22,18.9,18.9,18.9,18.9,1
20190201|2019-02-25 03:00,25,18.61,18.61,18.61,18.61,20
20190301|2015-10-06 03:30,6,8.54,8.54,8.54,8.54,40
20190301|2017-05-31 07:30,31,5.12,5.12,5.12,5.12,1
20190301|2017-05-31 09:00,31,5.16,5.16,5.16,5.16,2
20190301|2017-06-19 04:30,19,4.96,4.96,4.96,4.96,1
20190301|2017-06-19 05:30,19,4.96,4.96,4.96,4.96,1
20190301|2017-06-19 07:30,19,5,5,5,5,2
20190301|2017-06-19 10:30,19,5.06,5.06,5.06,5.06,6
20190301|2017-06-26 10:30,26,4.86,4.86,4.86,4.86,1
20190301|2017-08-10 08:00,10,5.5,5.5,5.5,5.5,24
20190301|2017-09-26 10:30,26,7.04,7.04,7.04,7.04,20
20190301|2017-09-27 01:00,27,6.95,6.95,6.95,6.95,15
20190301|2017-09-27 01:30,27,6.88,6.88,6.81,6.81,32
20190301|2017-09-28 09:30,28,7,7,7,7,27
20190301|2017-10-02 02:00,2,7.04,7.04,7.04,7.04,5
20190301|2017-10-02 04:00,2,7.02,7.02,7.02,7.02,5
20190301|2017-10-02 04:30,2,7,7,6.92,6.92,25
20190301|2017-10-02 07:00,2,6.9,6.9,6.9,6.9,5
20190301|2017-10-06 04:30,6,6.85,6.85,6.85,6.85,8
20190301|2017-10-11 02:30,11,7.59,7.59,7.59,7.59,49
20190301|2017-10-31 04:00,31,7.19,7.19,7.19,7.19,19
20190301|2017-10-31 04:30,31,7.18,7.18,7.18,7.18,50
20190301|2017-11-02 04:30,2,7.61,7.61,7.61,7.61,5
20190301|2017-11-03 03:00,3,7.7,7.7,7.7,7.7,5
20190301|2017-11-03 04:00,3,7.74,7.74,7.72,7.72,45
20190301|2017-11-03 04:30,3,7.72,7.72,7.7,7.72,100
20190301|2017-11-03 05:00,3,7.74,7.74,7.72,7.72,9
20190301|2017-11-03 08:30,3,7.9,7.93,7.9,7.92,22
20190301|2017-11-06 04:00,6,8,8,8,8,5
20190301|2017-11-06 07:00,6,8.03,8.03,8.03,8.03,30
20190301|2017-11-06 07:30,6,8.05,8.05,8.05,8.05,28
20190301|2017-11-07 03:00,7,8.05,8.05,8.05,8.05,5
20190301|2017-11-07 03:30,7,8.05,8.05,8.04,8.05,17
20190301|2017-11-09 03:00,9,7.99,7.99,7.95,7.95,10
20190301|2017-11-09 04:00,9,7.86,7.86,7.86,7.86,8
20190301|2017-11-09 07:30,9,7.88,7.88,7.88,7.88,14
20190301|2017-11-13 04:00,13,7.4,7.4,7.39,7.39,10
20190301|2017-11-13 04:30,13,7.4,7.4,7.4,7.4,5
20190301|2017-11-13 05:30,13,7.41,7.41,7.41,7.41,6
20190301|2017-11-13 08:00,13,7.4,7.4,7.4,7.4,8
20190301|2017-11-14 04:00,14,7.34,7.34,7.34,7.34,5
20190301|2017-11-14 04:30,14,7.42,7.42,7.42,7.42,5
20190301|2017-11-14 06:30,14,7.48,7.48,7.48,7.48,6
20190301|2017-11-14 07:00,14,7.52,7.52,7.52,7.52,6
20190301|2017-11-15 03:30,15,7.66,7.66,7.66,7.66,15
20190301|2017-11-15 07:00,15,7.87,7.87,7.87,7.87,4
20190301|2017-11-16 04:30,16,7.8,7.8,7.8,7.8,4
20190301|2017-11-20 03:00,20,7.38,7.38,7.38,7.38,2
20190301|2017-11-21 03:30,21,7.64,7.64,7.64,7.64,2
20190301|2017-11-22 01:00,22,7.46,7.46,7.46,7.46,2
20190301|2017-11-23 02:00,23,7.53,7.53,7.53,7.53,2
20190301|2017-11-24 02:00,24,7.83,7.83,7.83,7.83,2
20190301|2017-11-27 02:00,27,7.88,7.88,7.88,7.88,2
20190301|2017-11-28 01:30,28,7.78,7.78,7.78,7.78,2
20190301|2017-11-29 02:30,29,7.62,7.62,7.62,7.62,2
20190301|2017-11-30 03:30,30,7.73,7.73,7.73,7.73,2
20190301|2017-12-05 10:30,5,7.52,7.52,7.5,7.5,60
20190301|2017-12-06 02:30,6,7.47,7.47,7.47,7.47,20
20190301|2017-12-06 07:00,6,7.44,7.44,7.44,7.44,20
20190301|2017-12-06 08:30,6,7.41,7.41,7.41,7.41,20
20190301|2017-12-06 10:30,6,7.37,7.39,7.37,7.39,40
20190301|2017-12-07 03:00,7,7.31,7.31,7.31,7.31,20
20190301|2017-12-07 10:00,7,7.4,7.4,7.4,7.4,13
20190301|2017-12-08 02:00,8,7.37,7.37,7.37,7.37,7
20190301|2017-12-08 04:00,8,7.34,7.34,7.31,7.31,40
20190301|2017-12-11 04:00,11,7.19,7.19,7.17,7.17,20
20190301|2017-12-12 02:30,12,7.37,7.37,7.37,7.37,20
20190301|2017-12-12 04:00,12,7.35,7.35,7.32,7.32,20
20190301|2017-12-12 04:30,12,7.35,7.35,7.35,7.35,4
20190301|2017-12-13 03:30,13,7.19,7.19,7.19,7.19,12
20190301|2017-12-13 05:00,13,7.18,7.18,7.18,7.18,13
20190301|2017-12-14 10:30,14,7.17,7.17,7.17,7.17,31
20190301|2017-12-15 04:00,15,7.26,7.28,7.26,7.27,15
20190301|2017-12-15 04:30,15,7.27,7.27,7.27,7.27,5
20190301|2017-12-15 05:00,15,7.24,7.24,7.24,7.24,11
20190301|2018-01-15 04:00,15,7.81,7.81,7.81,7.81,13
20190301|2018-01-16 04:00,16,7.84,7.84,7.84,7.84,10
20190301|2018-01-24 05:00,24,9.52,9.52,9.52,9.52,61
20190301|2018-02-01 05:00,1,9.25,9.25,9.25,9.25,10
20190301|2018-02-01 05:30,1,9.25,9.25,9.25,9.25,15
20190301|2018-02-01 10:30,1,9.3,9.3,9.3,9.3,25
20190301|2018-02-02 04:00,2,9.12,9.12,9.12,9.12,25
20190301|2018-02-02 05:30,2,8.92,8.92,8.92,8.92,25
20190301|2018-02-02 07:30,2,8.92,8.92,8.92,8.92,2
20190301|2018-02-06 04:00,6,8.96,8.96,8.96,8.96,6
20190301|2018-02-07 02:30,7,8.75,8.75,8.75,8.75,25
20190301|2018-02-07 10:30,7,9,9,9,9,90
20190301|2018-02-12 02:30,12,9.2,9.2,9.2,9.2,1
20190301|2018-02-13 02:30,13,9.53,9.53,9.53,9.53,10
20190301|2018-02-13 03:00,13,9.53,9.57,9.53,9.57,60
20190301|2018-02-13 03:30,13,9.52,9.54,9.52,9.54,40
20190301|2018-02-13 04:00,13,9.6,9.62,9.6,9.62,40
20190301|2018-02-13 06:30,13,9.74,9.74,9.74,9.74,20
20190301|2018-02-13 07:00,13,9.74,9.76,9.74,9.74,40
20190301|2018-02-13 07:30,13,9.76,9.76,9.74,9.75,40
20190301|2018-02-15 03:30,15,9.65,9.67,9.65,9.67,80
20190301|2018-02-15 04:00,15,9.72,9.72,9.63,9.66,42
20190301|2018-02-15 04:30,15,9.6,9.6,9.6,9.6,25
20190301|2018-02-15 05:00,15,9.65,9.65,9.65,9.65,25
20190301|2018-02-15 08:30,15,9.62,9.62,9.59,9.59,20
20190301|2018-02-16 04:00,16,9.62,9.62,9.62,9.62,36
20190301|2018-02-16 06:00,16,9.56,9.56,9.56,9.56,1
20190301|2018-02-16 07:00,16,9.52,9.52,9.52,9.52,1
20190301|2018-02-19 04:00,19,9.66,9.66,9.66,9.66,11
20190301|2018-02-19 07:30,19,9.75,9.75,9.75,9.75,10
20190301|2018-02-19 10:00,19,9.9,9.9,9.9,9.9,10
20190301|2018-02-19 10:30,19,9.91,9.91,9.91,9.91,21
20190301|2018-02-20 01:30,20,9.89,9.89,9.89,9.89,4
20190301|2018-02-20 03:30,20,9.82,9.82,9.82,9.82,20
20190301|2018-02-20 04:00,20,9.78,9.78,9.78,9.78,10
20190301|2018-02-20 05:00,20,9.76,9.76,9.76,9.76,10
20190301|2018-02-23 09:00,23,9.87,9.87,9.87,9.87,1
20190301|2018-02-26 05:30,26,9.6,9.6,9.6,9.6,10
20190301|2018-02-26 07:00,26,9.66,9.66,9.66,9.66,2
20190301|2018-02-26 08:00,26,9.62,9.62,9.62,9.62,20
20190301|2018-02-27 06:30,27,10.04,10.04,10.04,10.04,1
20190301|2018-03-01 04:00,1,10.02,10.02,10.02,10.02,4
20190301|2018-03-01 08:30,1,10,10,10,10,1
20190301|2018-03-05 03:30,5,10.05,10.05,10.05,10.05,15
20190301|2018-03-05 05:00,5,10.15,10.15,10.15,10.15,25
20190301|2018-03-05 07:00,5,10.25,10.25,10.25,10.25,10
20190301|2018-03-09 06:00,9,11.05,11.05,11.05,11.05,5
20190301|2018-03-12 02:30,12,11.3,11.3,11.3,11.3,67
20190301|2018-03-12 08:00,12,11.38,11.38,11.38,11.38,25
20190301|2018-03-12 11:30,12,11.15,11.15,11.1,11.12,171
20190301|2018-03-19 03:00,19,11.06,11.06,11.06,11.06,3
20190301|2018-03-20 11:30,20,11.57,11.59,11.57,11.59,3
20190301|2018-03-21 06:30,21,12.41,12.46,12.39,12.39,5
20190301|2018-03-21 08:30,21,12.42,12.42,12.42,12.42,60
20190301|2018-03-21 11:00,21,12.65,12.72,12.65,12.67,5
20190301|2018-03-21 11:30,21,12.69,12.69,12.68,12.68,17
20190301|2018-03-22 05:00,22,12.53,12.53,12.53,12.53,15
20190301|2018-03-22 08:30,22,12.42,12.42,12.42,12.42,1
20190301|2018-03-22 09:30,22,12.44,12.44,12.44,12.44,2
20190301|2018-03-22 10:30,22,12.5,12.52,12.5,12.52,4
20190301|2018-03-22 11:00,22,12.49,12.49,12.45,12.45,3
20190301|2018-03-22 11:30,22,12.43,12.43,12.43,12.43,4
20190301|2018-03-23 02:00,23,12.41,12.41,12.41,12.41,1
20190301|2018-03-23 05:00,23,12.46,12.46,12.46,12.46,6
20190301|2018-03-23 06:30,23,12.56,12.56,12.56,12.56,1
20190301|2018-03-23 09:30,23,12.55,12.55,12.55,12.55,1
20190301|2018-03-26 02:00,26,12.53,12.53,12.52,12.52,44
20190301|2018-03-26 06:30,26,13.01,13.01,13.01,13.01,20
20190301|2018-03-26 09:30,26,13.03,13.03,13.03,13.03,55
20190301|2018-03-26 10:30,26,13,13,13,13,25
20190301|2018-03-28 02:30,28,13.97,13.97,13.97,13.97,93
20190301|2018-03-28 06:00,28,13.68,13.68,13.68,13.68,25
20190301|2018-03-28 06:30,28,13.59,13.59,13.59,13.59,5
20190301|2018-03-28 07:30,28,13.36,13.36,12.84,12.84,24
20190301|2018-03-28 08:00,28,12.97,12.97,12.97,12.97,5
20190301|2018-03-28 09:00,28,12.99,12.99,12.99,12.99,10
20190301|2018-04-03 03:00,3,13.14,13.14,13.14,13.14,30
20190301|2018-04-03 03:30,3,13.15,13.16,13.12,13.12,60
20190301|2018-04-03 04:00,3,13.02,13.02,12.97,12.97,18
20190301|2018-04-04 08:00,4,13.04,13.04,13.04,13.04,20
20190301|2018-04-04 10:30,4,13.09,13.1,13.09,13.1,32
20190301|2018-04-05 02:00,5,12.82,12.82,12.82,12.82,20
20190301|2018-04-05 04:00,5,12.78,12.78,12.78,12.78,16
20190301|2018-04-06 04:00,6,12.84,12.84,12.84,12.84,34
20190301|2018-04-06 09:00,6,13.05,13.05,13.05,13.05,25
20190301|2018-04-09 04:00,9,13.09,13.09,13.08,13.09,42
20190301|2018-04-09 10:30,9,13.37,13.37,13.37,13.37,22
20190301|2018-04-10 04:00,10,13.26,13.26,13.26,13.26,1
20190301|2018-04-10 05:30,10,13.21,13.21,13.21,13.21,1
20190301|2018-04-10 10:30,10,13.42,13.42,13.42,13.42,20
20190301|2018-04-11 04:00,11,13.55,13.55,13.55,13.55,3
20190301|2018-04-12 01:30,12,13.45,13.45,13.45,13.45,15
20190301|2018-04-12 04:00,12,13.38,13.38,13.37,13.37,179
20190301|2018-04-12 07:30,12,13.53,13.53,13.53,13.53,20
20190301|2018-04-12 08:00,12,13.53,13.53,13.53,13.53,15
20190301|2018-04-12 09:00,12,13.46,13.46,13.46,13.46,1
20190301|2018-04-12 09:30,12,13.42,13.42,13.42,13.42,1
20190301|2018-04-12 10:30,12,13.76,13.76,13.62,13.63,26
20190301|2018-04-13 03:00,13,14.03,14.03,14.03,14.03,1
20190301|2018-04-13 04:00,13,13.98,13.98,13.95,13.95,12
20190301|2018-04-13 04:30,13,13.96,13.96,13.96,13.96,3
20190301|2018-04-13 05:30,13,14.07,14.07,14.07,14.07,2
20190301|2018-04-13 06:30,13,14.05,14.05,14.05,14.05,2
20190301|2018-04-13 10:30,13,13.98,13.98,13.98,13.98,15
20190301|2018-04-16 10:30,16,14.04,14.04,14.04,14.04,18
20190301|2018-04-17 04:00,17,13.93,13.93,13.93,13.93,27
20190301|2018-04-18 06:30,18,13.78,13.78,13.78,13.78,10
20190301|2018-04-19 04:00,19,14.04,14.04,14.04,14.04,11
20190301|2018-04-19 09:30,19,13.52,13.52,13.52,13.52,26
20190301|2018-04-20 02:30,20,13.42,13.42,13.42,13.42,10
20190301|2018-04-23 02:00,23,12.91,12.91,12.91,12.91,20
20190301|2018-04-23 04:00,23,12.89,12.89,12.87,12.87,12
20190301|2018-04-23 05:30,23,12.88,12.88,12.88,12.88,20
20190301|2018-04-23 06:00,23,12.66,12.66,12.66,12.66,5
20190301|2018-04-24 03:00,24,12.95,12.95,12.95,12.95,15
20190301|2018-04-25 10:30,25,13.31,13.31,13.31,13.31,20
20190301|2018-04-26 07:00,26,13.6,13.6,13.6,13.6,18
20190301|2018-04-26 08:00,26,13.56,13.56,13.56,13.56,2
20190301|2018-04-26 08:30,26,13.56,13.56,13.51,13.51,4
20190301|2018-04-26 10:30,26,13.61,13.61,13.61,13.61,1
20190301|2018-04-27 02:30,27,13.54,13.54,13.52,13.52,15
20190301|2018-04-27 03:00,27,13.55,13.55,13.55,13.55,30
20190301|2018-04-27 04:00,27,13.41,13.43,13.41,13.43,27
20190301|2018-04-27 10:30,27,13.65,13.65,13.65,13.65,2
20190301|2018-04-30 03:30,30,13.53,13.53,13.53,13.53,1
20190301|2018-04-30 04:30,30,13.61,13.67,13.61,13.66,84
20190301|2018-04-30 06:00,30,13.69,13.69,13.69,13.69,25
20190301|2018-04-30 10:30,30,13.67,13.67,13.66,13.66,2
20190301|2018-05-01 09:30,1,13.45,13.45,13.45,13.45,5
20190301|2018-05-02 02:00,2,13.35,13.35,13.35,13.35,2
20190301|2018-05-02 04:00,2,13.27,13.27,13.27,13.27,30
20190301|2018-05-03 01:00,3,13.03,13.03,13.03,13.03,2
20190301|2018-05-03 02:00,3,13,13,13,13,40
20190301|2018-05-03 04:30,3,12.95,12.95,12.95,12.95,20
20190301|2018-05-03 10:30,3,13.01,13.01,13,13,40
20190301|2018-05-04 03:30,4,12.91,12.91,12.91,12.91,20
20190301|2018-05-04 06:30,4,13.07,13.07,13.07,13.07,4
20190301|2018-05-07 04:30,7,13.45,13.45,13.45,13.45,20
20190301|2018-05-08 03:00,8,13.58,13.58,13.58,13.58,20
20190301|2018-05-08 05:30,8,13.57,13.57,13.57,13.57,20
20190301|2018-05-08 06:00,8,13.57,13.57,13.57,13.57,2
20190301|2018-05-09 05:00,9,14.12,14.12,14.12,14.12,20
20190301|2018-05-09 08:30,9,14.05,14.05,14.05,14.05,15
20190301|2018-05-09 10:30,9,14.06,14.06,14.06,14.06,8
20190301|2018-05-10 08:30,10,14.4,14.4,14.4,14.4,25
20190301|2018-05-10 10:00,10,14.55,14.55,14.55,14.55,18
20190301|2018-05-11 10:30,11,14.73,14.74,14.67,14.67,39
20190301|2018-05-14 04:00,14,14.33,14.33,14.33,14.33,29
20190301|2018-05-14 04:30,14,14.36,14.36,14.36,14.36,20
20190301|2018-05-14 10:30,14,14.69,14.69,14.69,14.69,15
20190301|2018-05-15 04:00,15,14.87,14.95,14.87,14.95,21
20190301|2018-05-15 05:30,15,14.91,14.91,14.91,14.91,25
20190301|2018-05-15 08:00,15,14.6,14.6,14.6,14.6,25
20190301|2018-05-16 02:30,16,14.46,14.46,14.46,14.46,20
20190301|2018-05-16 09:00,16,14.95,14.95,14.95,14.95,1
20190301|2018-05-16 10:30,16,15.28,15.28,15.28,15.28,1
20190301|2018-05-17 02:30,17,15.22,15.22,15.22,15.22,2
20190301|2018-05-17 03:30,17,15.18,15.18,15.18,15.18,20
20190301|2018-05-17 06:00,17,15.26,15.26,15.26,15.26,30
20190301|2018-05-18 02:30,18,15.28,15.28,15.28,15.28,15
20190301|2018-05-18 06:00,18,15.16,15.16,15.16,15.16,20
20190301|2018-05-21 02:00,21,15.17,15.17,15.17,15.17,30
20190301|2018-05-22 05:00,22,15.93,15.93,15.93,15.93,20
20190301|2018-05-22 10:00,22,16,16,16,16,32
20190301|2018-05-22 10:30,22,16,16,16,16,68
20190301|2018-05-23 04:00,23,16.03,16.03,16.03,16.03,73
20190301|2018-05-23 06:00,23,15.96,15.96,15.96,15.96,10
20190301|2018-05-23 07:00,23,15.99,15.99,15.99,15.99,20
20190301|2018-05-23 07:30,23,16.03,16.03,16.03,16.03,15
20190301|2018-05-24 06:30,24,16.2,16.2,16.2,16.2,20
20190301|2018-05-24 07:00,24,16.19,16.19,16.19,16.19,15
20190301|2018-05-24 07:30,24,16.19,16.19,16.05,16.05,27
20190301|2018-05-25 02:00,25,16.19,16.19,16.19,16.19,15
20190301|2018-05-29 02:00,29,16.63,16.63,16.63,16.63,25
20190301|2018-05-29 04:00,29,16.37,16.37,16.37,16.37,12
20190301|2018-05-29 05:00,29,16.36,16.36,16.36,16.36,30
20190301|2018-05-29 05:30,29,16.29,16.29,16.29,16.29,10
20190301|2018-05-29 06:00,29,16.29,16.29,16.29,16.29,10
20190301|2018-05-29 07:00,29,16.2,16.2,16.13,16.13,35
20190301|2018-05-29 09:30,29,16.34,16.34,16.34,16.34,12
20190301|2018-05-29 10:00,29,16.45,16.45,16.45,16.45,12
20190301|2018-05-29 10:30,29,16.35,16.35,16.35,16.35,21
20190301|2018-05-30 01:30,30,16.23,16.23,16.18,16.18,15
20190301|2018-05-30 03:00,30,16.08,16.08,16.08,16.08,10
20190301|2018-05-30 03:30,30,15.95,15.96,15.9,15.96,60
20190301|2018-05-30 04:00,30,16.15,16.15,16.15,16.15,25
20190301|2018-05-30 05:30,30,16.19,16.19,15.9,15.9,36
20190301|2018-05-30 06:30,30,16,16,16,16,7
20190301|2018-05-30 07:30,30,16.03,16.03,15.91,15.97,20
20190301|2018-05-30 10:30,30,15.89,15.89,15.89,15.89,2
20190301|2018-05-31 01:30,31,15.8,15.8,15.26,15.41,90
20190301|2018-05-31 02:00,31,15.43,15.43,15.43,15.43,10
20190301|2018-05-31 02:30,31,15.66,15.66,15.66,15.66,10
20190301|2018-05-31 04:00,31,15.6,15.6,15.6,15.6,2
20190301|2018-05-31 07:30,31,15.49,15.49,15.49,15.49,5
20190301|2018-05-31 10:30,31,14.95,14.95,14.95,14.95,2
20190301|2018-06-01 02:30,1,15.09,15.09,15.09,15.09,20
20190301|2018-06-01 03:00,1,15.04,15.04,15.04,15.04,10
20190301|2018-06-01 05:00,1,14.96,14.96,14.96,14.96,20
20190301|2018-06-01 05:30,1,14.96,14.96,14.96,14.96,25
20190301|2018-06-01 08:30,1,14.95,14.95,14.95,14.95,10
20190301|2018-06-01 09:00,1,14.89,14.89,14.89,14.89,10
20190301|2018-06-04 02:30,4,15.45,15.46,15.45,15.46,20
20190301|2018-06-04 03:30,4,15.36,15.36,15.36,15.36,1
20190301|2018-06-04 04:30,4,15.59,15.59,15.59,15.59,1
20190301|2018-06-04 10:30,4,16.18,16.19,16.17,16.17,20
20190301|2018-06-05 04:00,5,16.44,16.44,16.44,16.44,20
20190301|2018-06-05 07:00,5,16.16,16.16,16.16,16.16,5
20190301|2018-06-06 01:30,6,15.99,15.99,15.99,15.99,15
20190301|2018-06-06 04:00,6,15.75,15.75,15.75,15.75,5
20190301|2018-06-06 04:30,6,15.89,15.89,15.89,15.89,25
20190301|2018-06-07 02:00,7,16.22,16.22,16.22,16.22,5
20190301|2018-06-07 04:00,7,16.26,16.26,16.26,16.26,5
20190301|2018-06-07 04:30,7,16.12,16.12,16.12,16.12,10
20190301|2018-06-07 06:30,7,16.13,16.14,16.13,16.14,35
20190301|2018-06-08 02:00,8,16.12,16.12,16.12,16.12,25
20190301|2018-06-08 07:00,8,15.94,15.94,15.94,15.94,2
20190301|2018-06-08 10:30,8,15.86,15.86,15.86,15.86,5
20190301|2018-06-11 02:30,11,15.73,15.73,15.73,15.73,1
20190301|2018-06-11 04:30,11,15.66,15.66,15.63,15.63,45
20190301|2018-06-11 07:30,11,15.5,15.5,15.5,15.5,1
20190301|2018-06-12 01:30,12,15.75,15.75,15.71,15.71,15
20190301|2018-06-12 02:00,12,15.66,15.66,15.64,15.64,40
20190301|2018-06-12 02:30,12,15.59,15.59,15.33,15.33,95
20190301|2018-06-12 03:30,12,15.32,15.32,15.32,15.32,20
20190301|2018-06-12 04:00,12,15.27,15.27,15.22,15.22,40
20190301|2018-06-12 05:30,12,15.12,15.12,15.12,15.12,20
20190301|2018-06-12 06:00,12,15.07,15.07,15.07,15.07,20
20190301|2018-06-12 10:00,12,15.26,15.26,15.26,15.26,3
20190301|2018-06-13 01:30,13,15.19,15.19,15.19,15.19,10
20190301|2018-06-13 02:00,13,15.37,15.37,15.37,15.37,40
20190301|2018-06-13 02:30,13,15.32,15.32,15.32,15.32,20
20190301|2018-06-13 03:00,13,15.36,15.36,15.3,15.31,35
20190301|2018-06-13 03:30,13,15.25,15.29,15.25,15.29,50
20190301|2018-06-13 04:00,13,15.19,15.19,15.19,15.19,11
20190301|2018-06-13 08:30,13,15.38,15.38,15.38,15.38,1
20190301|2018-06-13 09:00,13,15.42,15.42,15.42,15.42,1
20190301|2018-06-14 02:30,14,15.61,15.61,15.59,15.59,4
20190301|2018-06-14 03:30,14,15.52,15.52,15.52,15.52,20
20190301|2018-06-14 04:00,14,15.42,15.42,15.42,15.42,50
20190301|2018-06-14 07:00,14,15.41,15.41,15.41,15.41,4
20190301|2018-06-14 07:30,14,15.41,15.41,15.41,15.41,1
20190301|2018-06-14 09:00,14,15.32,15.32,15.32,15.32,20
20190301|2018-06-14 10:30,14,15,15,15,15,3
20190301|2018-06-15 02:00,15,15.03,15.03,15.03,15.03,10
20190301|2018-06-15 03:30,15,14.8,14.8,14.8,14.8,10
20190301|2018-06-15 04:00,15,14.77,14.77,14.75,14.75,36
20190301|2018-06-15 07:00,15,14.74,14.76,14.74,14.74,30
20190301|2018-06-15 10:30,15,14.61,14.61,14.61,14.61,15
20190301|2018-06-18 01:00,18,14.47,14.47,14.47,14.47,20
20190301|2018-06-18 04:00,18,14.75,14.75,14.75,14.75,5
20190301|2018-06-18 05:00,18,14.72,14.72,14.72,14.72,5
20190301|2018-06-18 06:00,18,14.94,14.94,14.94,14.94,25
20190301|2018-06-18 10:30,18,14.75,14.75,14.75,14.75,16
20190301|2018-06-19 02:00,19,14.5,14.52,14.5,14.52,40
20190301|2018-06-19 03:00,19,14.46,14.46,14.46,14.46,10
20190301|2018-06-19 03:30,19,14.42,14.42,14.42,14.42,20
20190301|2018-06-19 04:00,19,14.47,14.47,14.47,14.47,5
20190301|2018-06-19 05:00,19,14.58,14.58,14.58,14.58,21
20190301|2018-06-19 09:30,19,14.46,14.46,14.46,14.46,5
20190301|2018-06-19 10:30,19,14.32,14.32,14.3,14.3,35
20190301|2018-06-20 05:30,20,14.47,14.47,14.47,14.47,1
20190301|2018-06-20 07:30,20,14.4,14.4,14.32,14.32,22
20190301|2018-06-21 03:30,21,14.34,14.34,14.34,14.34,2
20190301|2018-06-21 04:00,21,14.32,14.32,14.32,14.32,20
20190301|2018-06-21 07:30,21,14.85,14.85,14.85,14.85,2
20190301|2018-06-21 10:00,21,14.88,14.88,14.88,14.88,34
20190301|2018-06-21 10:30,21,14.89,14.89,14.89,14.89,15
20190301|2018-06-22 02:30,22,14.82,14.82,14.82,14.82,20
20190301|2018-06-22 10:30,22,15.18,15.18,15.18,15.18,18
20190301|2018-06-25 01:00,25,15.16,15.16,15.16,15.16,35
20190301|2018-06-25 01:30,25,15.15,15.16,15.15,15.16,20
20190301|2018-06-25 02:30,25,15.13,15.13,15.13,15.13,1
20190301|2018-06-25 07:00,25,15.2,15.21,15.2,15.21,40
20190301|2018-06-26 02:30,26,14.96,14.96,14.96,14.96,40
20190301|2018-06-26 04:00,26,14.87,14.87,14.87,14.87,10
20190301|2018-06-26 07:30,26,15.04,15.04,15.04,15.04,1
20190301|2018-06-27 02:00,27,15.23,15.23,15.23,15.23,20
20190301|2018-06-27 04:30,27,15.16,15.17,15.16,15.17,50
20190301|2018-06-27 06:30,27,15.1,15.1,15.1,15.1,25
20190301|2018-06-27 07:00,27,15.31,15.31,15.26,15.26,100
20190301|2018-06-27 10:30,27,15.3,15.3,15.3,15.3,21
20190301|2018-06-28 01:00,28,15.3,15.3,15.3,15.3,20
20190301|2018-06-28 02:30,28,15.41,15.41,15.41,15.41,95
20190301|2018-06-28 07:30,28,15.34,15.34,15.31,15.31,20
20190301|2018-06-28 10:30,28,15.1,15.1,15.1,15.1,25
20190301|2018-06-29 04:30,29,15.05,15.05,15.05,15.05,5
20190301|2018-06-29 05:00,29,15.1,15.1,15.1,15.1,20
20190301|2018-06-29 05:30,29,15.12,15.12,15.12,15.12,9
20190301|2018-07-02 01:00,2,14.95,14.95,14.95,14.95,11
20190301|2018-07-03 05:30,3,15.34,15.34,15.34,15.34,35
20190301|2018-07-03 07:30,3,15.2,15.2,15.2,15.2,50
20190301|2018-07-03 10:30,3,15.15,15.15,15.15,15.15,50
20190301|2018-07-04 02:30,4,15.21,15.21,15.21,15.21,25
20190301|2018-07-04 09:30,4,15.43,15.43,15.43,15.43,5
20190301|2018-07-05 02:00,5,15.5,15.5,15.5,15.5,10
20190301|2018-07-05 03:30,5,15.44,15.44,15.44,15.44,5
20190301|2018-07-05 04:30,5,15.67,15.68,15.67,15.68,10
20190301|2018-07-06 03:30,6,15.68,15.68,15.68,15.68,5
20190301|2018-07-06 05:30,6,15.67,15.67,15.67,15.67,30
20190301|2018-07-09 04:00,9,15.97,15.97,15.97,15.97,11
20190301|2018-07-09 07:00,9,16.04,16.04,16.04,16.04,14
20190301|2018-07-09 07:30,9,16.12,16.12,16.12,16.12,10
20190301|2018-07-09 08:30,9,16,16.03,16,16.03,2
20190301|2018-07-10 05:00,10,16.22,16.22,16.22,16.22,10
20190301|2018-07-10 05:30,10,16.21,16.21,16.21,16.21,10
20190301|2018-07-10 07:00,10,16.23,16.23,16.23,16.23,1
20190301|2018-07-10 07:30,10,16.26,16.26,16.25,16.25,10
20190301|2018-07-11 02:30,11,15.96,15.96,15.96,15.96,15
20190301|2018-07-11 03:00,11,15.95,15.95,15.92,15.92,26
20190301|2018-07-12 04:00,12,16.33,16.33,16.33,16.33,15
20190301|2018-07-12 05:30,12,16.21,16.22,16.21,16.22,26
20190301|2018-07-13 02:00,13,16.14,16.14,16.14,16.14,1
20190301|2018-07-13 02:30,13,16.14,16.14,16.14,16.14,4
20190301|2018-07-13 04:30,13,15.93,15.93,15.93,15.93,10
20190301|2018-07-13 07:00,13,16.04,16.08,16.04,16.05,66
20190301|2018-07-13 08:30,13,16.02,16.02,16.02,16.02,1
20190301|2018-07-16 04:30,16,16.32,16.32,16.31,16.31,31
20190301|2018-07-16 05:30,16,16.28,16.28,16.28,16.28,10
20190301|2018-07-16 07:00,16,16.31,16.31,16.31,16.31,16
20190301|2018-07-17 01:00,17,15.92,15.92,15.88,15.88,25
20190301|2018-07-17 02:00,17,15.91,15.95,15.91,15.95,30
20190301|2018-07-17 03:30,17,16.08,16.08,16.05,16.05,20
20190301|2018-07-17 04:00,17,15.99,15.99,15.98,15.98,6
20190301|2018-07-17 07:30,17,16.09,16.09,16.09,16.09,30
20190301|2018-07-17 10:30,17,16.1,16.1,16.1,16.1,15
20190301|2018-07-18 03:00,18,16.27,16.27,16.27,16.27,20
20190301|2018-07-18 05:00,18,16.4,16.4,16.4,16.4,1
20190301|2018-07-19 03:00,19,16.68,16.69,16.68,16.69,27
20190301|2018-07-20 07:00,20,17.15,17.15,17.14,17.14,2
20190301|2018-07-20 08:00,20,17.14,17.14,17.14,17.14,23
20190301|2018-07-23 02:00,23,17.14,17.14,17.14,17.14,1
20190301|2018-07-23 04:30,23,17.44,17.44,17.44,17.44,5
20190301|2018-07-23 07:00,23,17.46,17.46,17.46,17.46,40
20190301|2018-07-23 07:30,23,17.42,17.42,17.42,17.42,10
20190301|2018-07-24 04:00,24,17.63,17.63,17.6,17.6,40
20190301|2018-07-24 04:30,24,17.44,17.44,17.44,17.44,13
20190301|2018-07-24 06:30,24,17.62,17.62,17.62,17.62,25
20190301|2018-07-24 08:30,24,17.46,17.46,17.46,17.46,7
20190301|2018-07-25 03:00,25,17.27,17.27,17.27,17.27,30
20190301|2018-07-25 06:00,25,17.4,17.4,17.4,17.4,25
20190301|2018-07-26 02:30,26,17.24,17.24,17.24,17.24,20
20190301|2018-07-26 03:30,26,17.23,17.23,17.21,17.21,11
20190301|2018-07-26 04:00,26,17.16,17.16,17.14,17.14,11
20190301|2018-07-26 04:30,26,17.14,17.14,17.14,17.14,1
20190301|2018-07-26 07:00,26,17.13,17.13,17.13,17.13,15
20190301|2018-07-27 06:00,27,17.15,17.18,17.15,17.16,14
20190301|2018-07-27 06:30,27,17.16,17.16,17.16,17.16,2
20190301|2018-07-30 01:30,30,17.29,17.29,17.29,17.29,5
20190301|2018-07-30 02:00,30,17.2,17.2,17.2,17.2,5
20190301|2018-07-30 03:00,30,17.15,17.15,17.15,17.15,15
20190301|2018-07-30 03:30,30,17.09,17.09,17.09,17.09,5
20190301|2018-07-30 05:00,30,17.13,17.13,17.13,17.13,20
20190301|2018-07-30 07:00,30,17.14,17.14,17.14,17.14,5
20190301|2018-07-30 10:30,30,17.12,17.13,17.12,17.13,40
20190301|2018-07-31 01:30,31,17.07,17.07,17.07,17.07,10
20190301|2018-07-31 02:00,31,16.93,16.93,16.93,16.93,5
20190301|2018-07-31 03:00,31,16.94,16.94,16.91,16.91,6
20190301|2018-07-31 03:30,31,16.91,16.91,16.85,16.85,15
20190301|2018-07-31 04:00,31,17.15,17.15,17.15,17.15,1
20190301|2018-07-31 05:30,31,17.29,17.29,17.29,17.29,10
20190301|2018-07-31 06:00,31,17.22,17.22,17.22,17.22,5
20190301|2018-07-31 07:00,31,17.19,17.19,17.19,17.19,5
20190301|2018-08-01 01:30,1,17.55,17.55,17.55,17.55,10
20190301|2018-08-01 02:00,1,17.55,17.55,17.55,17.55,20
20190301|2018-08-01 02:30,1,17.59,17.59,17.59,17.59,20
20190301|2018-08-01 04:30,1,17.52,17.52,17.52,17.52,20
20190301|2018-08-01 05:30,1,17.78,17.78,17.78,17.78,5
20190301|2018-08-01 06:00,1,17.74,17.74,17.74,17.74,5
20190301|2018-08-01 10:30,1,17.85,17.85,17.85,17.85,17
20190301|2018-08-02 01:30,2,17.71,17.71,17.7,17.7,7
20190301|2018-08-02 02:00,2,17.76,17.76,17.76,17.76,15
20190301|2018-08-02 02:30,2,17.77,17.77,17.77,17.77,10
20190301|2018-08-02 03:30,2,17.74,17.74,17.74,17.74,10
20190301|2018-08-02 04:00,2,17.74,17.74,17.74,17.74,10
20190301|2018-08-02 05:00,2,17.67,17.67,17.67,17.67,10
20190301|2018-08-02 06:30,2,17.77,17.77,17.77,17.77,5
20190301|2018-08-02 07:00,2,17.76,17.76,17.74,17.74,10
20190301|2018-08-02 08:30,2,17.7,17.7,17.7,17.7,16
20190301|2018-08-03 02:00,3,17.84,17.84,17.84,17.84,5
20190301|2018-08-03 02:30,3,17.8,17.83,17.8,17.82,38
20190301|2018-08-03 03:00,3,17.82,17.82,17.78,17.79,8
20190301|2018-08-03 03:30,3,17.78,17.78,17.74,17.74,7
20190301|2018-08-03 04:30,3,17.81,17.81,17.81,17.81,10
20190301|2018-08-03 05:00,3,17.79,17.79,17.79,17.79,5
20190301|2018-08-03 06:00,3,17.86,17.86,17.86,17.86,1
20190301|2018-08-03 06:30,3,17.93,17.93,17.93,17.93,20
20190301|2018-08-03 07:00,3,17.86,17.86,17.86,17.86,4
20190301|2018-08-06 03:00,6,17.83,17.83,17.8,17.8,20
20190301|2018-08-06 04:30,6,17.78,17.78,17.78,17.78,10
20190301|2018-08-06 05:00,6,17.82,17.82,17.82,17.82,2
20190301|2018-08-06 05:30,6,17.82,17.82,17.82,17.82,8
20190301|2018-08-06 06:30,6,17.83,17.89,17.83,17.89,33
20190301|2018-08-06 07:00,6,17.85,17.85,17.85,17.85,7
20190301|2018-08-07 01:30,7,17.67,17.67,17.67,17.67,10
20190301|2018-08-07 02:00,7,17.66,17.66,17.66,17.66,10
20190301|2018-08-07 02:30,7,17.6,17.61,17.6,17.61,30
20190301|2018-08-07 03:00,7,17.61,17.61,17.61,17.61,30
20190301|2018-08-07 04:30,7,17.53,17.53,17.53,17.53,5
20190301|2018-08-08 01:30,8,17.65,17.65,17.65,17.65,30
20190301|2018-08-08 03:00,8,17.61,17.61,17.61,17.61,20
20190301|2018-08-08 06:30,8,17.69,17.69,17.69,17.69,10
20190301|2018-08-08 07:00,8,17.61,17.61,17.61,17.61,20
20190301|2018-08-08 08:00,8,17.59,17.59,17.59,17.59,1
20190301|2018-08-09 02:00,9,17.54,17.54,17.54,17.54,20
20190301|2018-08-09 02:30,9,17.48,17.48,17.48,17.48,10
20190301|2018-08-09 03:00,9,17.55,17.55,17.55,17.55,20
20190301|2018-08-09 05:00,9,17.67,17.67,17.67,17.67,20
20190301|2018-08-09 06:00,9,17.66,17.66,17.66,17.66,1
20190301|2018-08-09 06:30,9,17.66,17.66,17.66,17.66,1
20190301|2018-08-09 07:00,9,17.66,17.66,17.66,17.66,8
20190301|2018-08-09 10:00,9,17.66,17.66,17.66,17.66,1
20190301|2018-08-10 01:30,10,17.65,17.65,17.65,17.65,15
20190301|2018-08-10 02:00,10,17.6,17.6,17.6,17.6,5
20190301|2018-08-10 03:00,10,17.78,17.78,17.78,17.78,10
20190301|2018-08-10 04:00,10,17.87,17.87,17.87,17.87,10
20190301|2018-08-10 04:30,10,17.86,17.86,17.86,17.86,10
20190301|2018-08-10 06:30,10,17.88,17.88,17.88,17.88,10
20190301|2018-08-10 08:00,10,17.92,17.98,17.92,17.98,24
20190301|2018-08-13 02:00,13,18.02,18.02,18.02,18.02,2
20190301|2018-08-13 02:30,13,18.02,18.02,18.02,18.02,8
20190301|2018-08-13 03:00,13,18.1,18.1,18.1,18.1,40
20190301|2018-08-13 06:00,13,18.09,18.09,18.09,18.09,1
20190301|2018-08-13 07:00,13,18.19,18.19,18.19,18.19,19
20190301|2018-08-13 07:30,13,18.17,18.17,18.17,18.17,5
20190301|2018-08-14 02:00,14,18.22,18.22,18.22,18.22,15
20190301|2018-08-14 02:30,14,18.22,18.22,18.22,18.22,2
20190301|2018-08-14 03:00,14,18.22,18.22,18.22,18.22,1
20190301|2018-08-14 03:30,14,18.24,18.24,18.24,18.24,7
20190301|2018-08-14 04:00,14,18.12,18.12,18.12,18.12,15
20190301|2018-08-14 04:30,14,18.14,18.14,18.14,18.14,10
20190301|2018-08-14 05:00,14,18.1,18.1,18.1,18.1,10
20190301|2018-08-14 05:30,14,18.07,18.07,18.07,18.07,10
20190301|2018-08-14 08:30,14,18.11,18.11,18.11,18.11,1
20190301|2018-08-14 09:00,14,18.08,18.12,18.08,18.12,2
20190301|2018-08-15 02:00,15,18.23,18.23,18.23,18.23,1
20190301|2018-08-15 04:30,15,18.21,18.21,18.21,18.21,1
20190301|2018-08-15 06:30,15,18.27,18.28,18.27,18.28,2
20190301|2018-08-16 03:30,16,18.12,18.12,18.12,18.12,1
20190301|2018-08-17 03:00,17,18.26,18.26,18.26,18.26,10
20190301|2018-08-17 03:30,17,18.27,18.29,18.27,18.29,10
20190301|2018-08-17 04:00,17,18.28,18.28,18.28,18.28,5
20190301|2018-08-20 02:00,20,18.32,18.32,18.32,18.32,1
20190301|2018-08-20 02:30,20,18.32,18.32,18.32,18.32,1
20190301|2018-08-20 03:30,20,18.32,18.33,18.32,18.33,48
20190301|2018-08-20 10:30,20,18.59,18.59,18.59,18.59,9
20190301|2018-08-21 02:00,21,18.58,18.58,18.58,18.58,1
20190301|2018-08-21 02:30,21,18.59,18.59,18.59,18.59,1
20190301|2018-08-21 04:00,21,18.72,18.72,18.72,18.72,10
20190301|2018-08-21 04:30,21,18.91,18.95,18.91,18.95,15
20190301|2018-08-21 06:30,21,19.27,19.34,19.27,19.34,6
20190301|2018-08-21 10:30,21,19.4,19.4,19.4,19.4,32
20190301|2018-08-22 01:30,22,19.97,19.97,19.95,19.95,30
20190301|2018-08-22 02:30,22,19.9,19.9,19.85,19.85,30
20190301|2018-08-23 04:00,23,20.16,20.16,20.16,20.16,1
20190301|2018-08-23 05:00,23,20.42,20.42,20.42,20.42,10
20190301|2018-08-23 08:00,23,20.43,20.43,20.43,20.43,5
20190301|2018-08-23 10:30,23,20.53,20.53,20.53,20.53,5
20190301|2018-08-24 03:30,24,20.68,20.69,20.68,20.69,20
20190301|2018-08-24 04:00,24,20.67,20.67,20.6,20.6,91
20190301|2018-08-24 05:30,24,20.3,20.3,20.3,20.3,10
20190301|2018-08-27 02:00,27,21,21.04,21,21.04,2
20190301|2018-08-27 03:00,27,21.13,21.13,21.13,21.13,10
20190301|2018-08-27 03:30,27,20.99,20.99,20.99,20.99,5
20190301|2018-08-27 04:30,27,21.3,21.32,21.3,21.3,41
20190301|2018-08-27 05:30,27,21.3,21.3,21.3,21.3,40
20190301|2018-08-28 01:30,28,21.39,21.39,21.39,21.39,15
20190301|2018-08-28 02:00,28,21.33,21.36,21.31,21.31,70
20190301|2018-08-28 03:30,28,21.53,21.62,21.53,21.62,35
20190301|2018-08-28 04:00,28,21.57,21.57,21.4,21.4,77
20190301|2018-08-28 05:30,28,21.47,21.5,21.47,21.5,50
20190301|2018-08-28 07:00,28,21.31,21.31,21.31,21.31,10
20190301|2018-08-28 08:30,28,21.28,21.28,20.95,20.95,93
20190301|2018-08-28 09:30,28,20.85,20.85,20.85,20.85,20
20190301|2018-08-28 10:30,28,20.76,20.76,20.75,20.75,33
20190301|2018-08-29 01:30,29,20.67,20.67,20.5,20.5,30
20190301|2018-08-29 02:00,29,20.63,20.63,20.63,20.63,10
20190301|2018-08-29 03:30,29,20.91,20.91,20.91,20.91,10
20190301|2018-08-29 04:00,29,21.06,21.06,21,21,19
20190301|2018-08-29 04:30,29,21.07,21.07,21.02,21.02,40
20190301|2018-08-29 05:30,29,21.31,21.31,21.31,21.31,10
20190301|2018-08-29 07:30,29,21.16,21.16,21.16,21.16,22
20190301|2018-08-29 08:30,29,21,21,20.97,20.97,10
20190301|2018-08-29 09:00,29,20.92,20.92,20.92,20.92,20
20190301|2018-08-29 09:30,29,20.8,20.8,20.8,20.8,8
20190301|2018-08-30 02:30,30,21.23,21.31,21.23,21.27,26
20190301|2018-08-30 03:00,30,21.22,21.22,21.17,21.17,40
20190301|2018-08-30 03:30,30,21.26,21.32,21.26,21.32,30
20190301|2018-08-30 04:00,30,21.28,21.28,21.25,21.25,59
20190301|2018-08-30 07:30,30,21.56,21.56,21.56,21.56,15
20190301|2018-08-31 01:00,31,21.12,21.12,21.12,21.12,20
20190301|2018-08-31 01:30,31,21.26,21.26,21.26,21.26,5
20190301|2018-08-31 02:00,31,21.65,21.65,21.65,21.65,10
20190301|2018-08-31 02:30,31,21.57,21.57,21.55,21.55,20
20190301|2018-08-31 03:00,31,21.48,21.48,21.43,21.43,18
20190301|2018-08-31 03:30,31,21.46,21.51,21.38,21.38,72
20190301|2018-08-31 04:00,31,21.34,21.35,21.29,21.33,55
20190301|2018-08-31 04:30,31,21.27,21.27,21.22,21.25,179
20190301|2018-08-31 05:00,31,21.25,21.26,21.25,21.26,26
20190301|2018-08-31 06:00,31,21.45,21.45,21.45,21.45,2
20190301|2018-08-31 06:30,31,21.36,21.36,21.36,21.36,1
20190301|2018-08-31 07:30,31,21.36,21.36,21.36,21.36,38
20190301|2018-08-31 10:00,31,21.11,21.11,21.11,21.11,3
20190301|2018-09-03 01:00,3,21.15,21.15,21.15,21.15,10
20190301|2018-09-03 01:30,3,21.08,21.08,21.06,21.06,10
20190301|2018-09-03 02:00,3,20.95,20.95,20.78,20.78,70
20190301|2018-09-03 02:30,3,20.91,20.91,20.91,20.91,10
20190301|2018-09-03 04:00,3,20.75,20.75,20.75,20.75,60
20190301|2018-09-03 05:30,3,20.76,20.76,20.76,20.76,11
20190301|2018-09-03 06:00,3,20.79,20.79,20.76,20.76,39
20190301|2018-09-03 06:30,3,20.67,20.67,20.67,20.67,10
20190301|2018-09-03 07:30,3,20.68,20.68,20.68,20.68,10
20190301|2018-09-03 08:00,3,20.45,20.45,20.26,20.27,11
20190301|2018-09-04 01:30,4,20.54,20.54,20.54,20.54,15
20190301|2018-09-04 03:30,4,20.6,20.6,20.6,20.6,10
20190301|2018-09-04 04:00,4,20.68,20.68,20.68,20.68,9
20190301|2018-09-04 04:30,4,20.66,20.66,20.66,20.66,10
20190301|2018-09-04 06:00,4,20.63,20.63,20.63,20.63,38
20190301|2018-09-04 06:30,4,20.63,20.63,20.53,20.53,47
20190301|2018-09-04 07:00,4,20.5,20.5,20.43,20.44,126
20190301|2018-09-04 08:00,4,20.45,20.45,20.45,20.45,9
20190301|2018-09-05 01:30,5,20.09,20.09,20.09,20.09,10
20190301|2018-09-05 02:00,5,20.02,20.04,20.02,20.04,10
20190301|2018-09-05 03:00,5,20.12,20.12,20.12,20.12,25
20190301|2018-09-05 04:30,5,20.21,20.21,20.21,20.21,10
20190301|2018-09-05 05:00,5,20.27,20.27,20.27,20.27,1
20190301|2018-09-05 05:30,5,20.55,20.55,20.55,20.55,1
20190301|2018-09-05 06:30,5,20.47,20.47,20.47,20.47,2
20190301|2018-09-06 01:30,6,20.83,20.83,20.83,20.83,15
20190301|2018-09-06 03:30,6,21.28,21.28,21.28,21.28,70
20190301|2018-09-06 04:30,6,21.24,21.24,21.23,21.23,160
20190301|2018-09-06 06:00,6,21.25,21.25,21.25,21.25,30
20190301|2018-09-06 06:30,6,21.2,21.2,21.14,21.14,22
20190301|2018-09-06 10:30,6,21.65,21.65,21.65,21.65,16
20190301|2018-09-07 01:00,7,21.55,21.55,21.55,21.55,10
20190301|2018-09-10 04:00,10,25.1,25.1,24.99,24.99,88
20190301|2018-09-10 05:00,10,25.67,25.67,25.67,25.67,30
20190301|2018-09-10 06:00,10,25.76,25.76,25.76,25.76,1
20190301|2018-09-10 07:00,10,25.63,25.63,25.57,25.57,61
20190301|2018-09-10 08:00,10,25.42,25.42,25.42,25.42,30
20190301|2018-09-10 08:30,10,24.99,24.99,24.99,24.99,12
20190301|2018-09-11 02:00,11,25,25.07,25,25.07,20
20190301|2018-09-11 03:00,11,24.6,24.62,24.45,24.45,26
20190301|2018-09-11 03:30,11,24.54,24.54,24.54,24.54,2
20190301|2018-09-11 06:00,11,24.2,24.2,24.17,24.17,21
20190301|2018-09-11 06:30,11,24.23,24.23,24.23,24.23,20
20190301|2018-09-12 01:00,12,24.22,24.22,23.95,23.95,35
20190301|2018-09-12 02:00,12,23.81,23.81,23.81,23.81,20
20190301|2018-09-12 03:00,12,24.02,24.04,23.97,23.97,30
20190301|2018-09-12 04:00,12,23.71,23.71,23.71,23.71,24
20190301|2018-09-12 08:00,12,24.13,24.15,24.12,24.13,60
20190301|2018-09-12 09:00,12,23.45,23.45,23.45,23.45,15
20190301|2018-09-12 10:00,12,22.95,22.95,22.95,22.95,15
20190301|2018-09-13 01:30,13,22.87,23.09,22.87,23.09,25
20190301|2018-09-13 02:00,13,22.88,22.88,22.88,22.88,5
20190301|2018-09-13 02:30,13,22.88,22.88,22.33,22.33,46
20190301|2018-09-13 03:00,13,22.4,22.4,22.4,22.4,55
20190301|2018-09-13 03:30,13,22.23,22.23,22.23,22.23,25
20190301|2018-09-13 04:00,13,22.25,22.26,22.23,22.23,38
20190301|2018-09-13 04:30,13,22.03,22.03,21.95,21.95,16
20190301|2018-09-13 05:00,13,21.45,21.45,20.95,20.95,37
20190301|2018-09-13 06:00,13,21.52,21.52,21.52,21.52,10
20190301|2018-09-13 06:30,13,21.58,21.58,21.47,21.49,45
20190301|2018-09-13 07:00,13,21.55,21.55,21.55,21.55,20
20190301|2018-09-13 07:30,13,21.34,21.35,21.34,21.35,10
20190301|2018-09-13 08:00,13,20.85,20.85,20.69,20.69,25
20190301|2018-09-13 08:30,13,20.45,20.54,20.45,20.54,20
20190301|2018-09-13 09:30,13,19.95,19.95,19.85,19.85,21
20190301|2018-09-13 10:00,13,19.39,19.39,19.39,19.39,10
20190301|2018-09-14 01:00,14,18.99,18.99,18.75,18.75,90
20190301|2018-09-14 01:30,14,18.18,18.18,18.18,18.18,30
20190301|2018-09-14 02:00,14,18.51,18.59,18.51,18.59,50
20190301|2018-09-14 02:30,14,18.73,19.3,18.73,19.22,64
20190301|2018-09-14 03:00,14,19.95,19.99,19.63,19.63,82
20190301|2018-09-14 03:30,14,19.9,20.12,19.9,20.12,20
20190301|2018-09-14 04:00,14,20.01,20.01,19.75,19.94,97
20190301|2018-09-14 05:00,14,20.35,20.35,20.35,20.35,43
20190301|2018-09-14 06:00,14,20.17,20.17,20.17,20.17,20
20190301|2018-09-14 06:30,14,19.81,19.81,19.81,19.81,25
20190301|2018-09-14 07:30,14,19.66,19.66,19.63,19.63,15
20190301|2018-09-14 08:00,14,19.11,19.11,19.11,19.11,40
20190301|2018-09-14 08:30,14,19.53,19.54,19.53,19.54,5
20190301|2018-09-17 02:30,17,20.23,20.23,20.23,20.23,1
20190301|2018-09-17 03:30,17,20.58,20.58,20.58,20.58,10
20190301|2018-09-17 04:00,17,20.86,20.87,20.86,20.87,10
20190301|2018-09-17 04:30,17,20.86,20.86,20.86,20.86,20
20190301|2018-09-17 06:00,17,21,21,20.93,20.94,8
20190301|2018-09-17 06:30,17,20.89,20.89,20.86,20.86,2
20190301|2018-09-17 07:00,17,20.75,20.75,20.75,20.75,2
20190301|2018-09-17 08:30,17,20.58,20.58,20.58,20.58,20
20190301|2018-09-17 10:00,17,21.4,21.4,21.3,21.3,110
20190301|2018-09-17 10:30,17,21.07,21.07,21.07,21.07,14
20190301|2018-09-18 01:00,18,20.93,20.93,20.83,20.83,10
20190301|2018-09-18 02:00,18,21.62,21.62,21.62,21.62,40
20190301|2018-09-18 03:00,18,21.23,21.23,21.1,21.15,8
20190301|2018-09-18 05:00,18,20.65,20.65,20.58,20.65,36
20190301|2018-09-18 06:30,18,20.4,20.4,20.25,20.25,40
20190301|2018-09-18 10:30,18,20.33,20.33,20.33,20.33,22
20190301|2018-09-19 02:00,19,19.95,19.95,19.95,19.95,10
20190301|2018-09-19 03:00,19,19.75,19.84,19.75,19.84,20
20190301|2018-09-19 03:30,19,20.2,20.2,20.2,20.2,60
20190301|2018-09-19 04:30,19,20.91,20.91,20.9,20.9,63
20190301|2018-09-19 07:30,19,20.66,20.66,20.66,20.66,4
20190301|2018-09-19 09:00,19,21.1,21.1,21.1,21.1,20
20190301|2018-09-20 03:00,20,22.37,22.37,22.32,22.32,40
20190301|2018-09-20 03:30,20,22.14,22.16,22.14,22.16,21
20190301|2018-09-20 04:00,20,22.29,22.29,22.28,22.28,35
20190301|2018-09-20 04:30,20,22.31,22.33,22.23,22.23,10
20190301|2018-09-20 06:30,20,22.85,22.85,22.85,22.85,20
20190301|2018-09-20 07:00,20,23,23,23,23,21
20190301|2018-09-20 09:00,20,22.37,22.37,22.37,22.37,14
20190301|2018-09-20 09:30,20,22.37,22.37,22.37,22.37,6
20190301|2018-09-21 02:30,21,22.3,22.3,22.3,22.3,61
20190301|2018-09-21 04:00,21,21.98,22.02,21.98,22.02,46
20190301|2018-09-21 05:00,21,21.88,21.88,21.88,21.88,6
20190301|2018-09-24 02:00,24,22.91,22.91,22.91,22.91,20
20190301|2018-09-24 02:30,24,22.95,23.06,22.95,23.06,20
20190301|2018-09-24 03:30,24,22.79,22.79,22.79,22.79,10
20190301|2018-09-24 07:00,24,22.88,22.92,22.88,22.92,21
20190301|2018-09-24 07:30,24,22.77,22.78,22.77,22.78,10
20190301|2018-09-24 08:00,24,22.88,22.88,22.88,22.88,21
20190301|2018-09-24 09:30,24,22.59,22.6,22.59,22.6,15
20190301|2018-09-25 01:00,25,22.68,22.68,22.59,22.61,6
20190301|2018-09-25 01:30,25,22.58,22.58,22.5,22.57,30
20190301|2018-09-25 02:00,25,22.58,22.58,22.32,22.32,33
20190301|2018-09-25 03:00,25,22.31,22.31,22.31,22.31,20
20190301|2018-09-25 03:30,25,22.41,22.41,22.22,22.28,29
20190301|2018-09-25 04:00,25,22.22,22.25,22.14,22.22,16
20190301|2018-09-25 04:30,25,22.2,22.37,22.2,22.37,44
20190301|2018-09-25 06:00,25,22.24,22.24,22.2,22.2,3
20190301|2018-09-25 06:30,25,21.97,21.97,21.87,21.87,4
20190301|2018-09-25 07:00,25,21.74,21.75,21.61,21.61,4
20190301|2018-09-25 07:30,25,21.61,21.61,20.88,21.1,113
20190301|2018-09-25 08:30,25,21.15,21.15,20.98,21,100
20190301|2018-09-26 02:00,26,21.11,21.12,21.08,21.08,5
20190301|2018-09-26 02:30,26,21.33,21.33,21.15,21.15,40
20190301|2018-09-26 03:30,26,21.04,21.04,21.04,21.04,10
20190301|2018-09-26 04:00,26,20.89,20.89,20.35,20.35,66
20190301|2018-09-26 04:30,26,20.3,20.55,20.3,20.55,35
20190301|2018-09-26 05:00,26,20.45,20.49,20.45,20.49,25
20190301|2018-09-26 05:30,26,20.27,20.27,19.9,19.9,55
20190301|2018-09-26 08:00,26,20.55,20.55,20.55,20.55,13
20190301|2018-09-26 09:00,26,20.6,20.6,20.57,20.57,4
20190301|2018-09-26 09:30,26,20.41,20.45,20.41,20.45,4
20190301|2018-09-26 10:00,26,20.47,20.47,20.47,20.47,2
20190301|2018-09-26 10:30,26,20.4,20.4,20.4,20.4,23
20190301|2018-09-27 01:00,27,19.93,19.93,19.93,19.93,1
20190301|2018-09-27 01:30,27,20.11,20.11,20,20.02,19
20190301|2018-09-27 02:00,27,20,20,19.95,19.95,8
20190301|2018-09-27 02:30,27,19.97,20.02,19.97,20.01,94
20190301|2018-09-27 03:00,27,20.08,20.24,20.08,20.14,8
20190301|2018-09-27 03:30,27,20.2,20.26,20.1,20.1,22
20190301|2018-09-27 04:00,27,20.1,20.1,20.09,20.09,25
20190301|2018-09-27 05:30,27,20.3,20.3,20.3,20.3,6
20190301|2018-09-28 02:00,28,21.13,21.13,20.99,20.99,30
20190301|2018-09-28 02:30,28,20.98,20.98,20.9,20.9,15
20190301|2018-09-28 03:00,28,20.91,20.91,20.91,20.91,15
20190301|2018-09-28 03:30,28,20.72,20.72,20.63,20.63,15
20190301|2018-09-28 09:00,28,21.1,21.1,21.1,21.1,15
20190301|2018-10-01 02:00,1,21.27,21.27,21.26,21.26,4
20190301|2018-10-01 02:30,1,21.17,21.17,21.09,21.16,25
20190301|2018-10-01 03:30,1,21.07,21.08,21.01,21.01,31
20190301|2018-10-01 07:30,1,21.06,21.06,21.06,21.06,10
20190301|2018-10-01 09:00,1,21.21,21.23,21.21,21.23,18
20190301|2018-10-01 10:30,1,21.41,21.41,21.41,21.41,3
20190301|2018-10-02 01:30,2,21.83,21.83,21.83,21.83,3
20190301|2018-10-02 02:00,2,21.82,21.82,21.82,21.82,5
20190301|2018-10-02 02:30,2,21.71,21.71,21.71,21.71,10
20190301|2018-10-02 03:30,2,21.66,21.66,21.62,21.62,26
20190301|2018-10-02 04:00,2,21.73,21.73,21.72,21.72,8
20190301|2018-10-02 06:30,2,21.86,21.88,21.86,21.88,18
20190301|2018-10-02 09:00,2,21.4,21.4,21.4,21.4,25
20190301|2018-10-02 10:00,2,21.32,21.32,21.08,21.08,108
20190301|2018-10-03 01:00,3,21.08,21.23,21.08,21.23,3
20190301|2018-10-03 01:30,3,21.08,21.08,20.8,20.8,13
20190301|2018-10-03 03:00,3,20.88,20.93,20.88,20.93,9
20190301|2018-10-03 07:00,3,21.34,21.34,21.34,21.34,10
20190301|2018-10-03 07:30,3,21.39,21.39,21.39,21.39,18
20190301|2018-10-03 08:00,3,21.24,21.24,21.24,21.24,3
20190301|2018-10-03 08:30,3,21.22,21.22,21.22,21.22,5
20190301|2018-10-04 01:00,4,21.49,21.49,21.49,21.49,3
20190301|2018-10-04 01:30,4,21.51,21.51,21.45,21.45,13
20190301|2018-10-04 02:00,4,21.35,21.35,21.34,21.34,3
20190301|2018-10-04 03:00,4,21.33,21.33,21.28,21.28,16
20190301|2018-10-04 03:30,4,21.28,21.31,21.28,21.31,13
20190301|2018-10-04 04:00,4,21.4,21.4,21.38,21.38,8
20190301|2018-10-04 09:00,4,21.35,21.35,21.35,21.35,18
20190301|2018-10-05 01:00,5,21.39,21.39,21.39,21.39,30
20190301|2018-10-05 02:30,5,21.54,21.54,21.37,21.37,15
20190301|2018-10-05 03:00,5,21.34,21.34,21.32,21.32,55
20190301|2018-10-05 05:00,5,21.51,21.51,21.51,21.51,18
20190301|2018-10-05 06:00,5,21.63,21.63,21.63,21.63,5
20190301|2018-10-05 06:30,5,21.69,21.69,21.69,21.69,5
20190301|2018-10-08 01:30,8,22.51,22.62,22.51,22.62,8
20190301|2018-10-08 02:00,8,22.65,22.65,22.62,22.62,13
20190301|2018-10-08 04:00,8,22.51,22.51,22.5,22.5,18
20190301|2018-10-08 04:30,8,22.46,22.46,22.46,22.46,15
20190301|2018-10-08 06:00,8,22.73,22.73,22.73,22.73,8
20190301|2018-10-08 06:30,8,22.69,22.72,22.69,22.72,9
20190301|2018-10-08 07:00,8,22.65,22.65,22.65,22.65,5
20190301|2018-10-08 07:30,8,22.69,22.69,22.69,22.69,5
20190301|2018-10-08 08:00,8,22.2,22.2,22.2,22.2,100
20190301|2018-10-09 01:00,9,22.21,22.21,22.21,22.21,3
20190301|2018-10-09 01:30,9,22.15,22.15,22.15,22.15,7
20190301|2018-10-09 02:00,9,22.1,22.1,21.94,21.94,4
20190301|2018-10-09 03:30,9,21.96,21.97,21.96,21.97,15
20190301|2018-10-09 04:00,9,21.8,21.8,21.72,21.72,4
20190301|2018-10-09 04:30,9,21.72,21.72,21.72,21.72,1
20190301|2018-10-09 06:00,9,21.89,21.89,21.89,21.89,10
20190301|2018-10-09 07:00,9,21.7,21.7,21.53,21.53,10
20190301|2018-10-09 08:30,9,21.55,21.55,21.55,21.55,1
20190301|2018-10-09 09:00,9,21.51,21.51,21.35,21.35,36
20190301|2018-10-10 01:30,10,20.89,20.89,20.88,20.88,3
20190301|2018-10-10 02:00,10,20.89,20.89,20.85,20.85,10
20190301|2018-10-10 03:00,10,20.93,20.94,20.87,20.87,22
20190301|2018-10-10 03:30,10,20.86,20.86,20.86,20.86,9
20190301|2018-10-10 04:00,10,21.05,21.05,21.03,21.03,3
20190301|2018-10-10 04:30,10,20.35,20.58,20.34,20.57,15
20190301|2018-10-10 06:00,10,20.45,20.45,20.45,20.45,5
20190301|2018-10-10 07:00,10,20.66,20.66,20.66,20.66,5
20190301|2018-10-10 08:30,10,20.55,20.55,20.25,20.25,25
20190301|2018-10-10 09:00,10,20,20,20,20,40
20190301|2018-10-10 09:30,10,19.88,19.9,19.88,19.9,30
20190301|2018-10-10 10:00,10,19.85,19.85,19.65,19.65,15
20190301|2018-10-10 10:30,10,19.69,19.69,19.69,19.69,9
20190301|2018-10-11 01:00,11,19.22,19.22,19.22,19.22,15
20190301|2018-10-11 01:30,11,19.03,19.03,19.03,19.03,3
20190301|2018-10-11 02:00,11,19.41,19.41,19.38,19.38,26
20190301|2018-10-11 02:30,11,19.3,19.3,19.18,19.18,40
20190301|2018-10-11 03:00,11,19.19,19.2,19.19,19.2,3
20190301|2018-10-11 03:30,11,19.04,19.05,18.95,19.05,35
20190301|2018-10-11 04:00,11,18.85,18.85,18.85,18.85,20
20190301|2018-10-11 07:30,11,19.41,19.41,19.38,19.39,6
20190301|2018-10-11 08:00,11,19.88,19.95,19.88,19.89,33
20190301|2018-10-11 08:30,11,19.73,19.73,19.73,19.73,9
20190301|2018-10-12 01:30,12,20.09,20.38,20.09,20.38,6
20190301|2018-10-12 02:00,12,20.34,20.51,20.29,20.51,21
20190301|2018-10-12 02:30,12,20.42,20.42,20.37,20.37,7
20190301|2018-10-12 03:00,12,20.31,20.31,20.24,20.24,10
20190301|2018-10-12 03:30,12,20.14,20.14,20.14,20.14,1
20190301|2018-10-12 04:00,12,20.2,20.26,20.2,20.26,17
20190301|2018-10-12 04:30,12,20.66,20.66,20.66,20.66,10
20190301|2018-10-12 07:00,12,20.55,20.55,20.55,20.55,19
20190301|2018-10-12 08:30,12,20.5,20.5,20.5,20.5,5
20190301|2018-10-12 10:30,12,20.5,20.5,20.5,20.5,15
20190301|2018-10-15 01:30,15,20.66,20.66,20.62,20.62,3
20190301|2018-10-15 02:30,15,20.68,20.68,20.55,20.55,10
20190301|2018-10-15 03:00,15,20.62,20.62,20.6,20.61,8
20190301|2018-10-15 04:30,15,20.31,20.31,20.2,20.2,12
20190301|2018-10-15 06:00,15,20.22,20.22,20.22,20.22,5
20190301|2018-10-15 07:00,15,20.18,20.18,20.18,20.18,5
20190301|2018-10-15 08:00,15,19.76,19.78,19.76,19.78,9
20190301|2018-10-15 08:30,15,19.34,19.34,19.34,19.34,3
20190301|2018-10-15 09:30,15,19.48,19.48,19.48,19.48,6
20190301|2018-10-16 01:00,16,18.79,18.79,18.79,18.79,2
20190301|2018-10-16 01:30,16,18.82,18.86,18.81,18.86,53
20190301|2018-10-16 02:00,16,18.96,18.96,18.92,18.92,8
20190301|2018-10-16 03:00,16,18.47,18.47,18.47,18.47,20
20190301|2018-10-16 03:30,16,18.5,18.5,18.34,18.34,33
20190301|2018-10-16 04:00,16,18,18.5,17.99,18.5,58
20190301|2018-10-16 04:30,16,18.5,18.5,18.47,18.49,13
20190301|2018-10-16 05:30,16,18.79,19,18.79,19,10
20190301|2018-10-16 06:30,16,18.96,18.96,18.96,18.96,4
20190301|2018-10-16 08:30,16,19.35,19.35,19.35,19.35,40
20190301|2018-10-16 09:00,16,19.54,19.54,19.54,19.54,1
20190301|2018-10-17 01:30,17,19.42,19.42,19.42,19.42,5
20190301|2018-10-17 02:00,17,18.96,18.97,18.96,18.97,3
20190301|2018-10-17 02:30,17,18.96,18.96,18.96,18.96,5
20190301|2018-10-17 03:00,17,19.23,19.23,19.18,19.18,4
20190301|2018-10-17 03:30,17,19.3,19.39,19.3,19.36,15
20190301|2018-10-17 04:30,17,19.2,19.2,19.2,19.2,11
20190301|2018-10-17 05:00,17,19.09,19.09,19,19,17
20190301|2018-10-17 05:30,17,19.14,19.22,19.14,19.19,6
20190301|2018-10-17 06:30,17,19.31,19.32,19.31,19.32,12
20190301|2018-10-17 07:00,17,19.49,19.49,19.49,19.49,11
20190301|2018-10-17 10:00,17,19.37,19.37,19.36,19.36,2
20190301|2018-10-17 10:30,17,19.4,19.43,19.33,19.43,32
20190301|2018-10-18 01:00,18,19.27,19.34,19.23,19.23,8
20190301|2018-10-18 02:00,18,19.14,19.15,19.14,19.14,3
20190301|2018-10-18 03:30,18,18.99,18.99,18.95,18.97,23
20190301|2018-10-18 04:00,18,18.75,18.75,18.75,18.75,3
20190301|2018-10-18 05:00,18,19.03,19.03,19.03,19.03,10
20190301|2018-10-18 07:00,18,19.03,19.06,19.03,19.06,29
20190301|2018-10-18 08:30,18,19.33,19.33,19.33,19.33,1
20190301|2018-10-18 09:00,18,19.39,19.48,19.37,19.48,40
20190301|2018-10-19 01:00,19,19.89,19.89,19.88,19.88,3
20190301|2018-10-19 01:30,19,19.92,19.92,19.91,19.91,6
20190301|2018-10-19 02:00,19,19.74,19.74,19.72,19.72,3
20190301|2018-10-19 02:30,19,19.75,19.75,19.7,19.7,30
20190301|2018-10-19 04:00,19,19.45,19.45,19.43,19.43,4
20190301|2018-10-19 05:00,19,19.72,19.76,19.72,19.76,27
20190301|2018-10-19 09:30,19,19.92,19.92,19.92,19.92,15
20190301|2018-10-19 10:00,19,19.91,19.91,19.91,19.91,20
20190301|2018-10-22 02:00,22,19.7,19.7,19.5,19.5,20
20190301|2018-10-22 02:30,22,19.5,19.5,19.5,19.5,10
20190301|2018-10-22 03:00,22,19.5,19.5,19.46,19.46,3
20190301|2018-10-22 04:00,22,19.28,19.28,19.28,19.28,20
20190301|2018-10-22 04:30,22,19.12,19.12,19.12,19.12,1
20190301|2018-10-22 05:00,22,19.2,19.23,19.2,19.23,2
20190301|2018-10-22 06:00,22,19.4,19.4,19.35,19.35,39
20190301|2018-10-22 07:00,22,19.3,19.3,19.3,19.3,10
20190301|2018-10-23 01:30,23,18.69,18.7,18.68,18.7,3
20190301|2018-10-23 03:00,23,18.69,18.69,18.61,18.61,43
20190301|2018-10-23 03:30,23,18.55,18.55,18.55,18.55,7
20190301|2018-10-23 04:00,23,18.62,18.62,18.62,18.62,3
20190301|2018-10-23 05:00,23,18.95,18.95,18.95,18.95,5
20190301|2018-10-23 05:30,23,18.88,18.88,18.83,18.83,20
20190301|2018-10-23 08:30,23,19,19,19,19,15
20190301|2018-10-24 01:30,24,19.42,19.42,19.42,19.42,3
20190301|2018-10-24 02:00,24,19.61,19.61,19.61,19.61,15
20190301|2018-10-24 02:30,24,19.55,19.55,19.55,19.55,3
20190301|2018-10-24 03:30,24,19.3,19.3,19.3,19.3,10
20190301|2018-10-24 04:00,24,19.27,19.3,19.27,19.3,5
20190301|2018-10-24 05:30,24,19.5,19.5,19.5,19.5,5
20190301|2018-10-24 07:00,24,19.57,19.57,19.57,19.57,5
20190301|2018-10-24 07:30,24,19.58,19.62,19.58,19.6,13
20190301|2018-10-24 08:30,24,19.66,19.66,19.66,19.66,18
20190301|2018-10-24 09:00,24,19.52,19.53,19.52,19.53,5
20190301|2018-10-25 02:00,25,19.23,19.23,19.23,19.23,3
20190301|2018-10-25 02:30,25,18.94,18.94,18.94,18.94,5
20190301|2018-10-25 03:30,25,18.88,18.89,18.85,18.85,11
20190301|2018-10-25 04:30,25,19.07,19.07,19.07,19.07,5
20190301|2018-10-25 07:00,25,19.22,19.22,19.22,19.22,5
20190301|2018-10-25 07:30,25,19.15,19.15,19.15,19.15,5
20190301|2018-10-26 01:30,26,19.35,19.36,19.35,19.36,3
20190301|2018-10-26 02:30,26,19.21,19.21,19.21,19.21,5
20190301|2018-10-26 03:00,26,19.19,19.19,19.19,19.19,3
20190301|2018-10-26 03:30,26,19.08,19.08,19.03,19.05,21
20190301|2018-10-26 04:00,26,19.17,19.17,19.12,19.15,53
20190301|2018-10-26 04:30,26,19.09,19.09,19.09,19.09,18
20190301|2018-10-26 05:00,26,19.2,19.23,19.2,19.23,13
20190301|2018-10-26 06:30,26,19.12,19.17,19.11,19.17,3
20190301|2018-10-26 08:00,26,19,19,19,19,10
20190301|2018-10-26 09:00,26,18.56,18.56,18.56,18.56,1
20190301|2018-10-26 10:00,26,18.39,18.39,18.39,18.39,5
20190301|2018-10-29 02:30,29,18.29,18.29,18.29,18.29,5
20190301|2018-10-29 05:00,29,17.99,17.99,17.11,17.11,61
20190301|2018-10-29 05:30,29,17.47,17.47,17.45,17.45,12
20190301|2018-10-29 07:30,29,17.57,17.58,17.57,17.57,59
20190301|2018-10-29 08:00,29,17.45,17.54,17.45,17.54,31
20190301|2018-10-29 08:30,29,17.49,17.49,17.49,17.49,5
20190301|2018-10-29 11:00,29,16.86,16.86,16.86,16.86,5
20190301|2018-10-29 11:30,29,16.86,16.86,16.86,16.86,5
20190301|2018-10-30 03:30,30,17.21,17.21,17.21,17.21,7
20190301|2018-10-30 04:00,30,17.19,17.19,17.06,17.1,52
20190301|2018-10-30 04:30,30,17.05,17.05,17.05,17.05,10
20190301|2018-10-30 05:00,30,16.92,16.92,16.79,16.79,15
20190301|2018-10-30 07:00,30,16.85,16.85,16.8,16.8,30
20190301|2018-10-30 07:30,30,16.36,16.36,16.36,16.36,1
20190301|2018-10-30 08:00,30,16.14,16.14,16.14,16.14,20
20190301|2018-10-30 08:30,30,16.32,16.32,16.32,16.32,5
20190301|2018-10-30 09:30,30,16,16,16,16,16
20190301|2018-10-31 04:00,31,16.41,16.41,16.35,16.35,19
20190301|2018-10-31 05:30,31,15.99,15.99,15.99,15.99,1
20190301|2018-10-31 08:30,31,16.01,16.01,16.01,16.01,40
20190301|2018-10-31 09:00,31,15.92,15.93,15.9,15.93,23
20190301|2018-10-31 09:30,31,15.97,16.01,15.97,15.98,36
20190301|2018-11-01 04:30,1,15.93,15.93,15.93,15.93,15
20190301|2018-11-01 07:30,1,15.91,15.91,15.91,15.91,10
20190301|2018-11-01 10:30,1,15.39,15.39,15.39,15.39,4
20190301|2018-11-02 05:00,2,16.28,16.28,16.28,16.28,3
20190301|2018-11-02 06:00,2,16.23,16.24,16.22,16.22,25
20190301|2018-11-02 06:30,2,16.19,16.19,16.18,16.18,21
20190301|2018-11-02 08:00,2,16.35,16.35,16.35,16.35,15
20190301|2018-11-02 10:00,2,16.88,16.88,16.88,16.88,5
20190301|2018-11-02 11:00,2,17.17,17.17,17.17,17.17,2
20190301|2018-11-02 11:30,2,17.2,17.2,17.2,17.2,45
20190301|2018-11-05 03:30,5,16.85,16.85,16.84,16.84,13
20190301|2018-11-05 04:00,5,16.6,16.63,16.6,16.63,42
20190301|2018-11-05 04:30,5,16.71,16.71,16.69,16.7,9
20190301|2018-11-05 06:30,5,17.2,17.25,17.2,17.25,113
20190301|2018-11-05 08:00,5,17.46,17.48,17.46,17.48,13
20190301|2018-11-05 10:30,5,17.37,17.37,17.37,17.37,15
20190301|2018-11-06 03:00,6,17,17,17,17,15
20190301|2018-11-06 04:00,6,17.04,17.25,17.04,17.23,63
20190301|2018-11-06 04:30,6,17.34,17.35,17.34,17.35,18
20190301|2018-11-06 06:30,6,17.75,17.75,17.75,17.75,18
20190301|2018-11-06 07:00,6,17.74,17.74,17.74,17.74,4
20190301|2018-11-06 07:30,6,17.73,17.75,17.73,17.75,8
20190301|2018-11-06 08:00,6,17.84,17.96,17.84,17.92,61
20190301|2018-11-06 08:30,6,17.86,17.86,17.86,17.86,15
20190301|2018-11-07 04:00,7,18.17,18.31,18.17,18.31,7
20190301|2018-11-07 07:30,7,18.23,18.23,18.23,18.23,30
20190301|2018-11-07 10:00,7,18.6,18.6,18.59,18.59,32
20190301|2018-11-07 10:30,7,18.72,18.72,18.72,18.72,2
20190301|2018-11-08 01:30,8,19.21,19.21,19.21,19.21,1
20190301|2018-11-08 02:00,8,19.23,19.23,19.23,19.23,2
20190301|2018-11-08 04:00,8,19.53,19.67,19.53,19.67,28
20190301|2018-11-08 06:30,8,19.74,19.76,19.74,19.76,15
20190301|2018-11-08 07:00,8,19.53,19.53,19.53,19.53,1
20190301|2018-11-08 07:30,8,19.36,19.47,19.35,19.47,202
20190301|2018-11-08 08:00,8,19.48,19.48,19.41,19.41,12
20190301|2018-11-08 08:30,8,19.46,19.46,19.46,19.46,2
20190301|2018-11-08 09:00,8,19.64,19.71,19.64,19.69,41
20190301|2018-11-09 02:00,9,19.54,19.54,19.54,19.54,15
20190301|2018-11-09 02:30,9,19.62,19.62,19.62,19.62,5
20190301|2018-11-09 03:00,9,19.52,19.56,19.52,19.56,20
20190301|2018-11-09 03:30,9,19.5,19.5,19.5,19.5,10
20190301|2018-11-09 04:00,9,19.3,19.3,19.3,19.3,10
20190301|2018-11-09 04:30,9,19.27,19.42,19.27,19.42,40
20190301|2018-11-09 05:00,9,19.37,19.37,19.37,19.37,5
20190301|2018-11-09 05:30,9,18.92,18.92,18.92,18.92,15
20190301|2018-11-09 06:00,9,19.02,19.02,19.02,19.02,5
20190301|2018-11-09 08:00,9,19.35,19.35,19.35,19.35,5
20190301|2018-11-09 08:30,9,19.25,19.25,19.23,19.23,8
20190301|2018-11-12 02:00,12,20.33,20.33,20.33,20.33,1
20190301|2018-11-12 04:30,12,20.35,20.35,20.35,20.35,18
20190301|2018-11-12 09:30,12,20.72,20.72,20.72,20.72,5
20190301|2018-11-12 10:00,12,20.52,20.52,20.52,20.52,15
20190301|2018-11-12 10:30,12,20.62,20.62,20.62,20.62,10
20190301|2018-11-13 02:30,13,20.3,20.3,20.3,20.3,60
20190301|2018-11-13 03:00,13,20.24,20.24,20.24,20.24,20
20190301|2018-11-13 04:00,13,19.97,20.01,19.97,19.99,214
20190301|2018-11-13 04:30,13,19.71,19.75,19.71,19.74,21
20190301|2018-11-13 06:30,13,20.23,20.24,20.23,20.24,22
20190301|2018-11-13 07:00,13,20.48,20.48,20.48,20.48,1
20190301|2018-11-13 08:00,13,20.4,20.4,20.3,20.3,26
20190301|2018-11-13 08:30,13,20.48,20.51,20.48,20.51,55
20190301|2018-11-13 09:00,13,20.41,20.41,20.4,20.4,2
20190301|2018-11-13 10:30,13,20.23,20.27,20.23,20.27,67
20190301|2018-11-14 01:30,14,19.6,19.8,19.6,19.8,23
20190301|2018-11-14 02:30,14,19.5,19.5,19.49,19.49,40
20190301|2018-11-14 03:30,14,19.8,19.8,19.8,19.8,20
20190301|2018-11-14 04:00,14,19.8,19.81,19.77,19.78,62
20190301|2018-11-14 04:30,14,19.85,19.85,19.85,19.85,25
20190301|2018-11-14 05:00,14,19.87,19.89,19.85,19.89,8
20190301|2018-11-14 05:30,14,19.82,19.82,19.79,19.79,12
20190301|2018-11-14 07:30,14,19.81,19.82,19.7,19.7,174
20190301|2018-11-14 08:00,14,19.81,19.82,19.81,19.82,8
20190301|2018-11-14 08:30,14,19.93,19.93,19.93,19.93,20
20190301|2018-11-14 09:00,14,19.84,19.88,19.84,19.88,20
20190301|2018-11-14 09:30,14,19.84,19.84,19.77,19.77,60
20190301|2018-11-14 10:00,14,19.68,19.7,19.63,19.66,65
20190301|2018-11-14 10:30,14,19.85,19.85,19.85,19.85,10
20190301|2018-11-15 03:00,15,19.57,19.57,19.45,19.45,51
20190301|2018-11-15 03:30,15,18.8,18.8,18.8,18.8,20
20190301|2018-11-15 04:00,15,18.61,18.61,18.59,18.59,60
20190301|2018-11-15 04:30,15,18.59,18.69,18.59,18.69,19
20190301|2018-11-15 05:00,15,18.81,18.81,18.79,18.79,80
20190301|2018-11-15 06:00,15,18.95,18.95,18.95,18.95,1
20190301|2018-11-15 06:30,15,18.91,18.92,18.91,18.92,10
20190301|2018-11-15 07:30,15,18.97,18.97,18.97,18.97,1
20190301|2018-11-15 08:30,15,19.14,19.17,19.14,19.17,7
20190301|2018-11-16 03:00,16,19.4,19.42,19.4,19.42,69
20190301|2018-11-16 06:30,16,19.69,19.69,19.69,19.69,48
20190301|2018-11-16 07:00,16,19.69,19.69,19.69,19.69,52
20190301|2018-11-19 01:30,19,18.85,18.85,18.77,18.77,23
20190301|2018-11-19 03:00,19,18.86,18.86,18.77,18.8,60
20190301|2018-11-19 03:30,19,18.8,18.8,18.62,18.67,68
20190301|2018-11-19 04:00,19,18.58,18.58,18.58,18.58,5
20190301|2018-11-19 05:00,19,18.72,18.72,18.72,18.72,50
20190301|2018-11-19 05:30,19,18.84,18.84,18.84,18.84,2
20190301|2018-11-19 06:30,19,18.95,18.95,18.95,18.95,8
20190301|2018-11-19 07:00,19,19.01,19.01,18.99,18.99,15
20190301|2018-11-20 04:00,20,19.37,19.42,19.37,19.42,45
20190301|2018-11-20 05:00,20,19.57,19.65,19.57,19.62,28
20190301|2018-11-20 05:30,20,19.63,19.65,19.57,19.57,49
20190301|2018-11-20 06:00,20,19.55,19.55,19.53,19.53,20
20190301|2018-11-20 07:00,20,19.65,19.65,19.65,19.65,4
20190301|2018-11-20 07:30,20,19.66,19.66,19.62,19.62,10
20190301|2018-11-20 08:00,20,19.57,19.57,19.48,19.48,16
20190301|2018-11-20 09:00,20,19.41,19.41,18.96,18.96,31
20190301|2018-11-20 10:30,20,19.33,19.63,19.33,19.63,175
20190301|2018-11-21 05:30,21,20.02,20.02,20.02,20.02,1
20190301|2018-11-21 06:00,21,20.02,20.02,20.02,20.02,5
20190301|2018-11-21 07:30,21,20.38,20.38,20.38,20.38,1
20190301|2018-11-21 08:00,21,20.3,20.31,20.3,20.31,9
20190301|2018-11-21 10:30,21,20.6,20.6,20.6,20.6,5
20190301|2018-11-22 02:00,22,20.45,20.53,20.43,20.53,27
20190301|2018-11-22 02:30,22,20.54,20.54,20.52,20.52,20
20190301|2018-11-22 04:00,22,20.3,20.42,20.3,20.42,2
20190301|2018-11-22 05:00,22,20.35,20.35,20.35,20.35,90
20190301|2018-11-22 07:30,22,20.85,20.85,20.81,20.81,4
20190301|2018-11-22 08:30,22,20.95,20.96,20.95,20.96,9
20190301|2018-11-22 10:00,22,21.19,21.19,21.17,21.17,5
20190301|2018-11-23 02:00,23,21.29,21.29,21.29,21.29,6
20190301|2018-11-23 02:30,23,21.29,21.31,21.29,21.31,14
20190301|2018-11-23 08:00,23,20.63,20.63,20.62,20.62,20
20190301|2018-11-26 01:00,26,20,20,20,20,10
20190301|2018-11-26 03:30,26,19.88,19.88,19.88,19.88,4
20190301|2018-11-26 07:30,26,19.41,19.47,19.41,19.47,10
20190301|2018-11-26 08:00,26,19.33,19.33,19.33,19.33,10
20190301|2018-11-26 09:00,26,19.45,19.45,19.45,19.45,9
20190301|2018-11-27 03:30,27,19.75,19.75,19.75,19.75,10
20190301|2018-11-27 04:00,27,19.77,19.83,19.77,19.83,4
20190301|2018-11-28 02:00,28,19.59,19.59,19.59,19.59,40
20190301|2018-11-28 02:30,28,19.67,19.67,19.67,19.67,5
20190301|2018-11-28 03:00,28,19.7,19.7,19.7,19.7,20
20190301|2018-11-28 04:00,28,19.39,19.39,19.11,19.11,8
20190301|2018-11-28 10:00,28,19.33,19.34,19.31,19.34,20
20190301|2018-11-29 03:00,29,19.5,19.5,19.5,19.5,45
20190301|2018-11-29 03:30,29,19.5,19.5,19.5,19.5,20
20190301|2018-11-29 04:00,29,19.57,19.57,19.57,19.57,13
20190301|2018-11-29 04:30,29,19.62,19.62,19.62,19.62,22
20190301|2018-11-29 07:30,29,19.87,19.87,19.87,19.87,5
20190301|2018-11-29 08:00,29,19.92,19.93,19.92,19.93,5
20190301|2018-11-30 04:30,30,20.53,20.53,20.53,20.53,2
20190301|2018-11-30 07:00,30,20.58,20.58,20.58,20.58,20
20190301|2018-11-30 08:30,30,20.37,20.37,20.37,20.37,2
20190301|2018-11-30 09:00,30,20.25,20.33,20.25,20.33,31
20190301|2018-12-03 01:00,3,21,21,21,21,5
20190301|2018-12-03 04:00,3,20.76,20.77,20.74,20.74,9
20190301|2018-12-03 07:30,3,20.7,20.7,20.7,20.7,15
20190301|2018-12-03 08:00,3,20.75,20.75,20.75,20.75,5
20190301|2018-12-03 10:00,3,20.81,20.81,20.81,20.81,10
20190301|2018-12-04 03:30,4,20.43,20.43,20.43,20.43,10
20190301|2018-12-04 04:00,4,20.52,20.54,20.52,20.53,27
20190301|2018-12-04 04:30,4,20.43,20.46,20.43,20.46,46
20190301|2018-12-04 05:00,4,20.73,20.73,20.73,20.73,5
20190301|2018-12-04 05:30,4,20.68,20.68,20.68,20.68,35
20190301|2018-12-04 07:00,4,20.71,20.8,20.71,20.8,50
20190301|2018-12-04 08:00,4,20.63,20.63,20.57,20.59,57
20190301|2018-12-04 08:30,4,20.75,20.75,20.75,20.75,40
20190301|2018-12-04 09:30,4,20.86,20.86,20.86,20.86,5
20190301|2018-12-05 02:30,5,20.4,20.4,20.37,20.37,7
20190301|2018-12-05 03:00,5,20.43,20.43,20.43,20.43,4
20190301|2018-12-05 05:00,5,20.31,20.31,20.3,20.3,20
20190301|2018-12-05 05:30,5,20.27,20.28,20.27,20.28,10
20190301|2018-12-05 06:00,5,20.28,20.28,19.99,19.99,14
20190301|2018-12-05 07:00,5,20.07,20.07,20.02,20.02,7
20190301|2018-12-05 07:30,5,19.84,19.85,19.73,19.85,31
20190301|2018-12-05 08:00,5,19.86,19.88,19.86,19.88,15
20190301|2018-12-05 08:30,5,20.14,20.14,20.01,20.01,6
20190301|2018-12-05 09:00,5,20.14,20.14,20.14,20.14,19
20190301|2018-12-05 10:00,5,19.94,19.94,19.94,19.94,29
20190301|2018-12-05 10:30,5,19.76,19.76,19.76,19.76,10
20190301|2018-12-06 01:00,6,19.5,19.5,18.49,18.5,230
20190301|2018-12-06 01:30,6,18.58,18.59,18.58,18.59,20
20190301|2018-12-06 02:30,6,18.76,18.76,18.76,18.76,2
20190301|2018-12-06 03:00,6,18.74,18.74,18.74,18.74,5
20190301|2018-12-06 03:30,6,18.71,18.77,18.71,18.77,10
20190301|2018-12-06 04:00,6,18.78,18.78,18.63,18.73,72
20190301|2018-12-06 05:00,6,18.89,18.94,18.89,18.94,90
20190301|2018-12-06 07:00,6,19.46,19.46,19.46,19.46,1
20190301|2018-12-06 08:30,6,19.68,19.77,19.68,19.77,28
20190301|2018-12-06 09:00,6,19.64,19.64,19.64,19.64,1
20190301|2018-12-06 10:00,6,19.67,19.67,19.67,19.67,7
20190301|2018-12-06 10:30,6,20,20,20,20,5
20190301|2018-12-07 02:00,7,20.29,20.29,20.29,20.29,25
20190301|2018-12-07 03:00,7,19.84,19.84,19.84,19.84,10
20190301|2018-12-07 03:30,7,20,20,20,20,10
20190301|2018-12-07 05:30,7,20.29,20.29,20.29,20.29,2
20190301|2018-12-07 06:00,7,20.27,20.27,20.27,20.27,2
20190301|2018-12-07 08:00,7,20.43,20.43,20.29,20.29,10
20190301|2018-12-07 08:30,7,20.39,20.39,20.39,20.39,5
20190301|2018-12-10 03:30,10,20.04,20.04,20.04,20.04,4
20190301|2018-12-10 04:00,10,20.04,20.04,20.04,20.04,13
20190301|2018-12-10 04:30,10,20.09,20.12,20.06,20.12,48
20190301|2018-12-10 05:00,10,20.13,20.13,20.13,20.13,1
20190301|2018-12-10 05:30,10,20.32,20.32,20.32,20.32,20
20190301|2018-12-10 06:30,10,20.31,20.36,20.31,20.36,9
20190301|2018-12-10 07:00,10,20.4,20.4,20.4,20.4,3
20190301|2018-12-10 07:30,10,20.44,20.5,20.39,20.5,143
20190301|2018-12-10 08:00,10,20.64,20.64,20.58,20.64,12
20190301|2018-12-10 08:30,10,20.75,21.06,20.75,21.06,84
20190301|2018-12-10 09:00,10,21.06,21.07,20.93,21.07,107
20190301|2018-12-11 01:00,11,21,21,20.96,20.98,11
20190301|2018-12-11 01:30,11,21,21.11,20.96,21.11,41
20190301|2018-12-11 02:00,11,21.13,21.15,21.12,21.12,26
20190301|2018-12-11 02:30,11,21.07,21.08,21.01,21.01,69
20190301|2018-12-11 03:00,11,21.01,21.01,21.01,21.01,1
20190301|2018-12-11 04:00,11,21.02,21.09,21.02,21.09,10
20190301|2018-12-11 04:30,11,21.06,21.06,20.94,20.94,11
20190301|2018-12-11 05:00,11,20.96,20.96,20.77,20.77,43
20190301|2018-12-11 05:30,11,20.72,20.72,20.72,20.72,1
20190301|2018-12-11 06:00,11,20.64,20.64,20.51,20.51,50
20190301|2018-12-11 06:30,11,20.44,20.44,20.3,20.3,3
20190301|2018-12-11 07:00,11,20.17,20.17,20.17,20.17,1
20190301|2018-12-11 07:30,11,20.25,20.25,20.25,20.25,5
20190301|2018-12-11 08:30,11,20.31,20.31,20.31,20.31,1
20190301|2018-12-11 09:00,11,20.28,20.28,20.28,20.28,1
20190301|2018-12-11 09:30,11,20.29,20.29,20.29,20.29,19
20190301|2018-12-11 10:00,11,20.09,20.1,20.09,20.1,6
20190301|2018-12-12 01:00,12,20.27,20.27,20.24,20.24,18
20190301|2018-12-12 02:00,12,19.99,19.99,19.99,19.99,1
20190301|2018-12-12 02:30,12,20.1,20.1,20.1,20.1,3
20190301|2018-12-12 03:30,12,20.05,20.15,20.05,20.15,91
20190301|2018-12-12 04:00,12,20.15,20.16,20.11,20.16,18
20190301|2018-12-12 05:30,12,20.3,20.3,20.21,20.21,29
20190301|2018-12-12 08:00,12,21.07,21.08,21.02,21.02,18
20190301|2018-12-12 09:00,12,21.04,21.04,20.97,20.97,9
20190301|2018-12-12 09:30,12,20.93,20.93,20.93,20.93,1
20190301|2018-12-12 10:30,12,21.48,21.48,21.48,21.48,1
20190301|2018-12-13 02:30,13,21.99,22,21.99,22,5
20190301|2018-12-13 03:00,13,22.05,22.05,22.03,22.03,2
20190301|2018-12-13 03:30,13,22.05,22.07,22.05,22.05,69
20190301|2018-12-13 04:00,13,21.94,21.94,21.85,21.87,10
20190301|2018-12-13 05:00,13,22.09,22.09,22.09,22.09,1
20190301|2018-12-13 06:00,13,22.01,22.01,22.01,22.01,1
20190301|2018-12-13 07:30,13,22.27,22.27,22.06,22.06,7
20190301|2018-12-13 08:00,13,22.09,22.09,22.08,22.08,2
20190301|2018-12-13 09:30,13,22,22,22,22,15
20190301|2018-12-14 01:00,14,22.62,22.62,22.57,22.57,5
20190301|2018-12-14 02:00,14,22.71,22.71,22.71,22.71,1
20190301|2018-12-14 02:30,14,22.94,22.94,22.76,22.76,8
20190301|2018-12-14 03:30,14,23.19,23.19,23.19,23.19,4
20190301|2018-12-14 04:00,14,23.34,23.34,23.34,23.34,1
20190301|2018-12-14 04:30,14,23.29,23.29,23.25,23.25,2
20190301|2018-12-14 05:00,14,23.34,23.34,23.34,23.34,10
20190301|2018-12-14 05:30,14,23.7,23.7,23.7,23.7,1
20190301|2018-12-14 06:00,14,23.69,23.69,23.69,23.69,1
20190301|2018-12-14 06:30,14,23.7,23.7,23.7,23.7,1
20190301|2018-12-14 07:00,14,23.67,23.67,23.5,23.5,5
20190301|2018-12-14 07:30,14,23.38,23.38,23.32,23.32,2
20190301|2018-12-14 08:00,14,23.46,23.46,23.46,23.46,3
20190301|2018-12-14 08:30,14,23.46,23.46,23.45,23.45,17
20190301|2018-12-14 09:00,14,23.54,23.54,23.54,23.54,8
20190301|2018-12-14 09:30,14,23.55,23.56,23.41,23.45,19
20190301|2018-12-14 10:00,14,23.31,23.31,23.03,23.03,4
20190301|2018-12-17 01:00,17,23.4,23.4,23.4,23.4,1
20190301|2018-12-17 02:30,17,23.68,23.7,23.68,23.7,3
20190301|2018-12-17 03:00,17,23.68,23.68,23.64,23.64,2
20190301|2018-12-17 04:00,17,23.64,23.68,23.64,23.68,6
20190301|2018-12-17 04:30,17,23.75,23.75,23.75,23.75,5
20190301|2018-12-17 05:30,17,24.03,24.04,24.03,24.04,43
20190301|2018-12-17 06:30,17,24.18,24.18,24.18,24.18,2
20190301|2018-12-17 07:00,17,24.2,24.2,24.15,24.15,17
20190301|2018-12-17 08:00,17,24.08,24.11,23.99,24.08,39
20190301|2018-12-17 08:30,17,24.16,24.16,24.16,24.16,1
20190301|2018-12-17 09:00,17,24.09,24.13,24.09,24.13,10
20190301|2018-12-17 09:30,17,24.08,24.2,24.08,24.2,2
20190301|2018-12-17 10:00,17,24.2,24.25,24.2,24.24,4
20190301|2018-12-17 10:30,17,24.25,24.25,24.25,24.25,1
20190301|2018-12-18 01:30,18,23.99,23.99,23.99,23.99,1
20190301|2018-12-18 02:30,18,23.74,23.78,23.59,23.59,56
20190301|2018-12-18 03:00,18,23.59,23.59,23.38,23.38,4
20190301|2018-12-18 03:30,18,23.62,23.75,23.62,23.75,17
20190301|2018-12-18 04:00,18,23.8,23.86,23.57,23.6,70
20190301|2018-12-18 04:30,18,23.53,23.7,23.52,23.7,8
20190301|2018-12-18 05:00,18,23.67,23.67,23.58,23.58,23
20190301|2018-12-18 05:30,18,23.59,23.59,23.53,23.56,15
20190301|2018-12-18 06:00,18,23.65,23.65,23.63,23.63,15
20190301|2018-12-18 06:30,18,23.63,23.63,23.58,23.58,11
20190301|2018-12-18 07:00,18,23.75,23.75,23.74,23.74,5
20190301|2018-12-18 07:30,18,23.74,23.81,23.74,23.81,35
20190301|2018-12-18 08:00,18,23.84,23.86,23.84,23.86,6
20190301|2018-12-18 08:30,18,24.01,24.05,23.99,24.05,16
20190301|2018-12-18 09:00,18,24.15,24.17,24.14,24.14,76
20190301|2018-12-18 09:30,18,24.08,24.08,23.94,23.94,10
20190301|2018-12-18 10:00,18,24.07,24.13,24.07,24.1,16
20190301|2018-12-18 10:30,18,24.1,24.13,24.1,24.13,16
20190301|2018-12-19 01:00,19,24.56,24.56,24.56,24.56,6
20190301|2018-12-19 01:30,19,24.46,24.46,24.46,24.46,2
20190301|2018-12-19 03:30,19,24.63,24.63,24.62,24.62,8
20190301|2018-12-19 04:00,19,24.7,24.7,24.7,24.7,1
20190301|2018-12-19 04:30,19,24.64,24.64,24.64,24.64,3
20190301|2018-12-19 06:00,19,24.72,24.72,24.64,24.64,11
20190301|2018-12-19 07:00,19,24.61,24.62,24.59,24.59,17
20190301|2018-12-19 07:30,19,24.44,24.5,24.44,24.46,74
20190301|2018-12-19 08:00,19,24.45,24.45,24.44,24.44,16
20190301|2018-12-19 08:30,19,24.62,24.62,24.62,24.62,1
20190301|2018-12-19 09:00,19,24.68,24.68,24.57,24.57,9
20190301|2018-12-19 09:30,19,24.53,24.55,24.52,24.52,34
20190301|2018-12-19 10:00,19,24.5,24.5,24.3,24.3,23
20190301|2018-12-20 01:00,20,24.44,24.44,24.44,24.44,3
20190301|2018-12-20 01:30,20,24.39,24.39,24.39,24.39,1
20190301|2018-12-20 02:00,20,24.28,24.28,24.02,24.02,24
20190301|2018-12-20 03:30,20,23.94,23.94,23.9,23.9,6
20190301|2018-12-20 04:00,20,23.95,23.95,23.94,23.94,20
20190301|2018-12-20 04:30,20,24.06,24.06,24.06,24.06,10
20190301|2018-12-20 05:00,20,24,24,24,24,1
20190301|2018-12-20 05:30,20,24.01,24.01,24.01,24.01,25
20190301|2018-12-20 06:00,20,23.98,23.98,23.94,23.94,4
20190301|2018-12-20 07:00,20,24.05,24.05,24.04,24.04,21
20190301|2018-12-20 07:30,20,24.02,24.02,24.02,24.02,2
20190301|2018-12-20 08:00,20,24.01,24.01,24.01,24.01,1
20190301|2018-12-20 08:30,20,24,24,24,24,2
20190301|2018-12-20 09:00,20,24.1,24.1,24.1,24.1,14
20190301|2018-12-20 10:00,20,24.16,24.16,24.13,24.13,8
20190301|2018-12-20 10:30,20,24.2,24.2,24.2,24.2,20
20190301|2018-12-21 01:30,21,24.12,24.12,24.12,24.12,1
20190301|2018-12-21 02:30,21,24.08,24.08,24,24,3
20190301|2018-12-21 03:00,21,24.08,24.08,24.08,24.08,5
20190301|2018-12-21 03:30,21,24.08,24.08,24.08,24.08,1
20190301|2018-12-21 04:00,21,24.12,24.12,24.12,24.12,6
20190301|2018-12-21 04:30,21,24.08,24.08,24.08,24.08,5
20190301|2018-12-21 05:00,21,24.14,24.15,24.14,24.15,10
20190301|2018-12-21 06:00,21,24.12,24.12,24.12,24.12,7
20190301|2018-12-21 07:00,21,24.14,24.15,24.12,24.12,25
20190301|2018-12-21 07:30,21,24.08,24.17,24.08,24.17,17
20190301|2018-12-21 08:00,21,24.15,24.15,24.14,24.14,2
20190301|2018-12-21 08:30,21,24.08,24.1,24.08,24.1,10
20190301|2018-12-21 09:00,21,24.18,24.18,24.18,24.18,1
20190301|2018-12-21 10:00,21,24.29,24.36,24.29,24.36,6
20190301|2018-12-21 10:30,21,24.66,24.71,24.66,24.71,30
20190301|2018-12-24 03:30,24,24.89,24.89,24.89,24.89,20
20190301|2018-12-24 05:30,24,25.18,25.18,25.18,25.18,1
20190301|2018-12-24 07:30,24,25.08,25.08,25.08,25.08,1
20190301|2018-12-27 01:00,27,25.27,25.27,25.27,25.27,7
20190301|2018-12-27 02:00,27,25.14,25.17,25.14,25.17,3
20190301|2018-12-27 02:30,27,25,25,25,25,2
20190301|2018-12-27 03:00,27,24.86,24.96,24.86,24.96,9
20190301|2018-12-27 03:30,27,24.5,24.5,24.5,24.5,16
20190301|2018-12-27 04:00,27,24.77,24.77,24.72,24.77,6
20190301|2018-12-27 04:30,27,24.69,24.69,24.69,24.69,3
20190301|2018-12-27 05:00,27,24.72,24.72,24.72,24.72,2
20190301|2018-12-27 05:30,27,24.59,24.59,24.52,24.52,4
20190301|2018-12-27 06:30,27,24.7,24.76,24.7,24.74,34
20190301|2018-12-27 07:00,27,24.77,24.77,24.77,24.77,3
20190301|2018-12-27 07:30,27,24.65,24.65,24.59,24.59,53
20190301|2018-12-27 08:00,27,24.62,24.62,24.62,24.62,40
20190301|2018-12-27 08:30,27,24.65,24.65,24.6,24.6,5
20190301|2018-12-27 09:00,27,24.58,24.65,24.58,24.65,2
20190301|2018-12-27 09:30,27,24.65,24.65,24.65,24.65,1
20190301|2018-12-28 01:00,28,24.49,24.74,24.49,24.74,2
20190301|2018-12-28 02:00,28,24.72,24.72,24.68,24.71,3
20190301|2018-12-28 02:30,28,24.68,24.68,24.68,24.68,2
20190301|2018-12-28 03:00,28,24.69,24.69,24.62,24.62,3
20190301|2018-12-28 03:30,28,24.62,24.62,24.57,24.57,18
20190301|2018-12-28 04:00,28,24.82,24.82,24.79,24.79,7
20190301|2018-12-28 07:00,28,24.73,24.77,24.71,24.72,62
20190301|2018-12-28 08:00,28,24.73,24.77,24.7,24.77,6
20190301|2018-12-28 08:30,28,24.75,24.75,24.75,24.75,6
20190301|2018-12-28 09:00,28,24.79,24.79,24.79,24.79,68
20190301|2018-12-28 09:30,28,24.8,24.82,24.8,24.82,41
20190301|2018-12-28 10:00,28,24.8,24.8,24.8,24.8,1
20190301|2018-12-28 10:30,28,24.76,24.76,24.72,24.74,28
20190301|2018-12-31 04:30,31,24.9,24.9,24.88,24.88,3
20190301|2018-12-31 06:00,31,24.68,24.68,24.68,24.68,2
20190301|2018-12-31 06:30,31,24.72,24.72,24.5,24.5,20
20190301|2019-01-02 01:00,2,24.78,24.78,24.61,24.61,2
20190301|2019-01-02 02:30,2,25.3,25.34,25.3,25.34,11
20190301|2019-01-02 03:00,2,25.34,25.36,25.34,25.36,20
20190301|2019-01-02 03:30,2,25.4,25.4,25.4,25.4,10
20190301|2019-01-02 04:00,2,25.3,25.38,25.3,25.38,22
20190301|2019-01-02 04:30,2,25.24,25.24,25.24,25.24,10
20190301|2019-01-02 06:30,2,24.9,24.9,24.9,24.9,1
20190301|2019-01-02 07:30,2,24.63,24.63,24.63,24.63,1
20190301|2019-01-02 08:00,2,24.69,24.69,24.69,24.69,2
20190301|2019-01-03 01:00,3,24.65,24.65,24.65,24.65,3
20190301|2019-01-03 04:00,3,24.69,24.69,24.69,24.69,2
20190301|2019-01-03 05:00,3,24.7,24.76,24.7,24.76,25
20190301|2019-01-03 06:30,3,24.72,24.72,24.72,24.72,10
20190301|2019-01-03 07:00,3,24.5,24.5,24.29,24.33,16
20190301|2019-01-03 08:00,3,24.34,24.34,23.82,23.84,39
20190301|2019-01-03 08:30,3,23.87,23.87,23.81,23.81,39
20190301|2019-01-04 01:00,4,23.12,23.12,23.07,23.07,32
20190301|2019-01-04 03:00,4,23.03,23.03,23.03,23.03,1
20190301|2019-01-04 04:30,4,23.31,23.31,23.3,23.3,19
20190301|2019-01-04 05:00,4,23.5,23.5,23.5,23.5,2
20190301|2019-01-04 06:30,4,23.7,23.7,23.7,23.7,5
20190301|2019-01-04 08:00,4,23.55,23.55,23.43,23.49,32
20190301|2019-01-04 09:30,4,23.74,23.74,23.74,23.74,5
20190301|2019-01-04 10:30,4,23.5,23.5,23.5,23.5,4
20190301|2019-01-07 01:00,7,23.24,23.24,23.24,23.24,3
20190301|2019-01-07 01:30,7,23.26,23.26,23.26,23.26,1
20190301|2019-01-07 02:00,7,23.18,23.18,23.01,23.03,12
20190301|2019-01-07 03:00,7,23.24,23.24,23.24,23.24,1
20190301|2019-01-07 04:00,7,23.15,23.15,23.15,23.15,15
20190301|2019-01-07 04:30,7,23.07,23.07,23.07,23.07,2
20190301|2019-01-07 05:00,7,22.13,22.32,22.13,22.32,26
20190301|2019-01-07 05:30,7,22.1,22.12,22.1,22.12,10
20190301|2019-01-07 06:00,7,22.15,22.15,22.15,22.15,15
20190301|2019-01-07 06:30,7,22.16,22.2,22.06,22.06,11
20190301|2019-01-07 07:00,7,22,22,22,22,5
20190301|2019-01-07 09:00,7,22.11,22.15,22,22,24
20190301|2019-01-07 09:30,7,22.1,22.1,22.1,22.1,13
20190301|2019-01-07 10:00,7,22.26,22.27,22.26,22.27,6
20190301|2019-01-08 01:00,8,22.31,22.31,22.28,22.28,7
20190301|2019-01-08 03:00,8,22.62,22.62,22.62,22.62,2
20190301|2019-01-08 03:30,8,22.6,22.6,22.6,22.6,8
20190301|2019-01-08 04:00,8,22.53,22.55,22.5,22.5,24
20190301|2019-01-08 04:30,8,22.47,22.47,22.41,22.41,10
20190301|2019-01-08 05:00,8,22.47,22.47,22.47,22.47,5
20190301|2019-01-08 05:30,8,22.6,22.6,22.46,22.46,32
20190301|2019-01-08 06:00,8,22.5,22.5,22.5,22.5,5
20190301|2019-01-08 06:30,8,22.58,22.58,22.53,22.53,16
20190301|2019-01-08 07:00,8,22.56,22.56,22.56,22.56,2
20190301|2019-01-08 08:00,8,22.67,22.67,22.67,22.67,10
20190301|2019-01-08 08:30,8,22.84,22.84,22.83,22.83,20
20190301|2019-01-09 01:00,9,23.06,23.06,23.06,23.06,1
20190301|2019-01-09 03:00,9,22.79,22.79,22.79,22.79,7
20190301|2019-01-09 03:30,9,22.75,22.75,22.75,22.75,1
20190301|2019-01-09 04:00,9,22.75,22.75,22.49,22.49,67
20190301|2019-01-09 04:30,9,22.6,22.6,22.58,22.58,100
20190301|2019-01-09 05:00,9,22.55,22.55,22.55,22.55,10
20190301|2019-01-09 05:30,9,22.57,22.57,22.57,22.57,25
20190301|2019-01-09 06:00,9,22.34,22.34,22.3,22.3,5
20190301|2019-01-09 07:00,9,22.17,22.17,22.17,22.17,7
20190301|2019-01-09 08:00,9,22.38,22.38,22.34,22.34,131
20190301|2019-01-09 08:30,9,22.34,22.34,22.23,22.23,74
20190301|2019-01-09 09:00,9,22.23,22.23,22,22,94
20190301|2019-01-09 09:30,9,22.15,22.15,22.15,22.15,10
20190301|2019-01-09 10:00,9,22,22,22,22,1
20190301|2019-01-09 10:30,9,21.96,21.97,21.88,21.88,25
20190301|2019-01-10 01:00,10,21.62,21.62,21.62,21.62,8
20190301|2019-01-10 01:30,10,21.65,21.65,21.65,21.65,5
20190301|2019-01-10 02:00,10,21.66,21.66,21.66,21.66,50
20190301|2019-01-10 02:30,10,21.77,21.77,21.7,21.7,3
20190301|2019-01-10 03:00,10,21.65,21.65,21.65,21.65,1
20190301|2019-01-10 03:30,10,21.22,21.22,21.18,21.18,5
20190301|2019-01-10 04:00,10,21.33,21.45,21.33,21.45,84
20190301|2019-01-10 04:30,10,21.58,21.58,21.48,21.48,95
20190301|2019-01-10 05:00,10,21.44,21.44,21.44,21.44,60
20190301|2019-01-10 05:30,10,21.65,21.69,21.65,21.69,50
20190301|2019-01-10 06:00,10,21.71,21.96,21.71,21.96,150
20190301|2019-01-10 06:30,10,21.85,21.86,21.84,21.86,111
20190301|2019-01-10 07:00,10,21.94,21.97,21.94,21.97,80
20190301|2019-01-10 09:00,10,21.95,21.95,21.82,21.82,12
20190301|2019-01-10 09:30,10,21.74,21.74,21.51,21.64,24
20190301|2019-01-11 01:00,11,22.25,22.35,22.25,22.3,11
20190301|2019-01-11 01:30,11,22.33,22.33,22.33,22.33,2
20190301|2019-01-11 02:00,11,22.08,22.08,22.08,22.08,4
20190301|2019-01-11 02:30,11,22.08,22.21,22.08,22.21,14
20190301|2019-01-11 03:00,11,22.24,22.24,22.24,22.24,1
20190301|2019-01-11 03:30,11,22.14,22.17,22.14,22.16,57
20190301|2019-01-11 04:00,11,22.15,22.15,22.14,22.14,64
20190301|2019-01-11 04:30,11,22.17,22.19,22.17,22.19,46
20190301|2019-01-11 05:30,11,22.33,22.33,22.3,22.3,10
20190301|2019-01-11 06:00,11,22.4,22.5,22.4,22.47,46
20190301|2019-01-11 06:30,11,22.5,22.66,22.5,22.61,17
20190301|2019-01-11 07:30,11,22.6,22.6,22.6,22.6,9
20190301|2019-01-11 08:00,11,22.55,22.55,22.55,22.55,5
20190301|2019-01-11 08:30,11,22.71,22.71,22.52,22.52,34
20190301|2019-01-11 09:00,11,22.62,22.62,22.5,22.54,47
20190301|2019-01-11 09:30,11,22.5,22.58,22.5,22.56,18
20190301|2019-01-11 10:00,11,22.59,22.61,22.57,22.61,27
20190301|2019-01-14 01:00,14,22.63,22.63,22.63,22.63,1
20190301|2019-01-14 01:30,14,22.45,22.45,22.45,22.45,5
20190301|2019-01-14 02:00,14,22.06,22.06,22.06,22.06,4
20190301|2019-01-14 04:00,14,22.11,22.11,21.9,21.9,6
20190301|2019-01-14 04:30,14,21.8,21.8,21.8,21.8,1
20190301|2019-01-14 05:00,14,21.88,21.88,21.88,21.88,4
20190301|2019-01-14 07:00,14,21.86,21.95,21.86,21.95,13
20190301|2019-01-14 07:30,14,21.99,21.99,21.99,21.99,5
20190301|2019-01-14 08:30,14,22.12,22.12,22.12,22.12,9
20190301|2019-01-14 09:00,14,22.31,22.31,22.31,22.31,4
20190301|2019-01-14 09:30,14,22.35,22.4,22.35,22.4,31
20190301|2019-01-15 01:00,15,22.41,22.7,22.41,22.62,63
20190301|2019-01-15 03:00,15,22.51,22.55,22.51,22.55,27
20190301|2019-01-15 05:30,15,22.7,22.7,22.7,22.7,13
20190301|2019-01-15 06:00,15,22.68,22.68,22.68,22.68,4
20190301|2019-01-15 07:30,15,22.63,22.64,22.56,22.56,25
20190301|2019-01-15 08:00,15,22.55,22.55,22.51,22.51,3
20190301|2019-01-15 10:00,15,22.47,22.47,22.42,22.42,59
20190301|2019-01-15 10:30,15,22.42,22.5,22.42,22.49,37
20190301|2019-01-16 01:00,16,22.43,22.44,22.43,22.44,3
20190301|2019-01-16 01:30,16,22.41,22.49,22.41,22.49,65
20190301|2019-01-16 02:00,16,22.45,22.48,22.45,22.48,40
20190301|2019-01-16 02:30,16,22.55,22.62,22.55,22.62,41
20190301|2019-01-16 03:00,16,22.64,22.64,22.61,22.61,32
20190301|2019-01-16 03:30,16,22.62,22.64,22.62,22.64,25
20190301|2019-01-16 04:00,16,22.72,22.91,22.72,22.9,22
20190301|2019-01-16 05:00,16,23,23,22.9,22.9,25
20190301|2019-01-16 06:00,16,23,23,23,23,5
20190301|2019-01-16 07:00,16,23.04,23.04,23.02,23.02,142
20190301|2019-01-16 07:30,16,22.89,22.91,22.85,22.91,6
20190301|2019-01-16 08:00,16,22.91,22.91,22.75,22.75,7
20190301|2019-01-16 08:30,16,22.82,22.82,22.82,22.82,13
20190301|2019-01-16 09:00,16,22.79,22.93,22.79,22.93,6
20190301|2019-01-16 09:30,16,22.95,23.03,22.89,23.03,37
20190301|2019-01-16 10:00,16,23.03,23.23,23,23.19,35
20190301|2019-01-16 10:30,16,23.28,23.29,23.24,23.24,13
20190301|2019-01-17 01:00,17,23.45,23.61,23.45,23.61,20
20190301|2019-01-17 01:30,17,23.74,23.75,23.66,23.66,15
20190301|2019-01-17 02:00,17,23.55,23.62,23.55,23.61,22
20190301|2019-01-17 02:30,17,23.61,23.66,23.61,23.62,7
20190301|2019-01-17 03:00,17,23.5,23.5,23.5,23.5,11
20190301|2019-01-17 04:30,17,23.63,23.63,23.63,23.63,3
20190301|2019-01-17 05:00,17,23.69,23.76,23.64,23.64,13
20190301|2019-01-17 05:30,17,23.61,23.64,23.61,23.62,23
20190301|2019-01-17 06:00,17,23.59,23.59,23.53,23.55,16
20190301|2019-01-17 06:30,17,23.62,23.66,23.62,23.66,20
20190301|2019-01-17 07:00,17,23.66,23.66,23.65,23.65,49
20190301|2019-01-17 07:30,17,23.67,23.67,23.67,23.67,1
20190301|2019-01-17 10:00,17,23.5,23.5,23.5,23.5,2
20190301|2019-01-18 01:00,18,23.65,23.65,23.65,23.65,1
20190301|2019-01-18 01:30,18,23.59,23.59,23.59,23.59,2
20190301|2019-01-18 02:30,18,23.42,23.42,23.42,23.42,10
20190301|2019-01-18 04:00,18,24.18,24.18,24.18,24.18,1
20190301|2019-01-18 04:30,18,24.34,24.34,24.34,24.34,25
20190301|2019-01-18 05:00,18,24.31,24.31,24.31,24.31,9
20190301|2019-01-18 06:00,18,24.36,24.36,24.36,24.36,10
20190301|2019-01-18 06:30,18,24.43,24.47,24.43,24.47,28
20190301|2019-01-18 07:00,18,24.47,24.47,24.44,24.44,10
20190301|2019-01-18 10:30,18,24.69,24.69,24.69,24.69,10
20190301|2019-01-21 02:00,21,24.26,24.27,24.26,24.27,3
20190301|2019-01-21 03:30,21,24.28,24.28,24.28,24.28,4
20190301|2019-01-21 04:00,21,24.28,24.35,24.28,24.35,27
20190301|2019-01-21 04:30,21,24.35,24.4,24.35,24.4,86
20190301|2019-01-21 05:00,21,24.26,24.26,24.25,24.25,10
20190301|2019-01-21 05:30,21,24.26,24.26,24.25,24.25,2
20190301|2019-01-21 06:00,21,24.22,24.22,24.2,24.2,16
20190301|2019-01-21 06:30,21,24.25,24.28,24.25,24.28,20
20190301|2019-01-21 07:00,21,24.21,24.21,24.21,24.21,18
20190301|2019-01-21 07:30,21,24.25,24.25,24,24,21
20190301|2019-01-21 08:00,21,23.96,23.97,23.96,23.97,7
20190301|2019-01-21 08:30,21,23.93,23.93,23.93,23.93,2
20190301|2019-01-21 10:00,21,24,24,24,24,5
20190301|2019-01-22 01:30,22,24.27,24.31,24.27,24.31,4
20190301|2019-01-22 02:00,22,24.43,24.51,24.43,24.51,46
20190301|2019-01-22 02:30,22,24.36,24.36,24.36,24.36,5
20190301|2019-01-22 03:30,22,24.56,24.56,24.56,24.56,9
20190301|2019-01-22 04:00,22,24.49,24.54,24.49,24.54,34
20190301|2019-01-22 04:30,22,24.52,24.57,24.52,24.57,50
20190301|2019-01-22 05:30,22,24.57,24.57,24.57,24.57,95
20190301|2019-01-22 06:00,22,24.59,24.59,24.59,24.59,15
20190301|2019-01-22 07:00,22,24.61,24.61,24.61,24.61,24
20190301|2019-01-22 08:00,22,24.98,25.06,24.98,25.06,11
20190301|2019-01-22 08:30,22,25,25.04,25,25,61
20190301|2019-01-22 09:30,22,25.09,25.1,25.09,25.09,63
20190301|2019-01-22 10:30,22,25.03,25.03,25.03,25.03,1
20190301|2019-01-23 01:00,23,25.2,25.3,25.2,25.3,7
20190301|2019-01-23 01:30,23,25.25,25.25,25.25,25.25,24
20190301|2019-01-23 02:00,23,25.25,25.25,25.25,25.25,5
20190301|2019-01-23 03:00,23,25.21,25.21,25.21,25.21,3
20190301|2019-01-23 03:30,23,24.78,24.86,24.78,24.86,7
20190301|2019-01-23 04:00,23,24.77,24.77,24.77,24.77,10
20190301|2019-01-23 06:30,23,24.98,24.99,24.98,24.99,6
20190301|2019-01-23 07:00,23,25.13,25.13,25.13,25.13,5
20190301|2019-01-23 07:30,23,25.02,25.02,24.77,24.77,32
20190301|2019-01-23 08:00,23,24.83,24.83,24.78,24.78,3
20190301|2019-01-23 08:30,23,24.72,24.72,24.72,24.72,15
20190301|2019-01-23 09:00,23,24.63,24.63,24.63,24.63,5
20190301|2019-01-23 09:30,23,24.65,24.65,24.62,24.62,2
20190301|2019-01-23 10:00,23,24.71,24.71,24.71,24.71,10
20190301|2019-01-24 01:00,24,24.4,24.4,24.4,24.4,2
20190301|2019-01-24 01:30,24,24.3,24.3,24.01,24.09,19
20190301|2019-01-24 02:00,24,24.28,24.4,24.23,24.23,20
20190301|2019-01-24 02:30,24,24.19,24.22,24.11,24.21,66
20190301|2019-01-24 03:30,24,24.4,24.4,24.4,24.4,7
20190301|2019-01-24 04:00,24,24.58,24.58,24.58,24.58,4
20190301|2019-01-24 06:30,24,24.37,24.37,24.37,24.37,9
20190301|2019-01-24 07:00,24,24.4,24.4,24.21,24.21,19
20190301|2019-01-24 07:30,24,24.3,24.44,24.3,24.44,10
20190301|2019-01-24 08:00,24,24.37,24.37,24.37,24.37,1
20190301|2019-01-24 08:30,24,24.23,24.23,24.14,24.14,65
20190301|2019-01-24 10:30,24,23.93,23.93,23.89,23.89,27
20190301|2019-01-25 01:00,25,23.42,23.42,23.42,23.42,3
20190301|2019-01-25 01:30,25,23.52,23.52,23.52,23.52,4
20190301|2019-01-25 02:00,25,23.57,23.57,23.54,23.54,10
20190301|2019-01-25 02:30,25,23.6,23.65,23.6,23.65,51
20190301|2019-01-25 03:00,25,23.61,23.61,23.5,23.54,76
20190301|2019-01-25 03:30,25,23.52,23.52,23.52,23.52,20
20190301|2019-01-25 04:00,25,23.43,23.53,23.43,23.53,13
20190301|2019-01-25 04:30,25,23.47,23.49,23.38,23.38,62
20190301|2019-01-25 05:00,25,23.34,23.36,23.32,23.35,27
20190301|2019-01-25 06:30,25,23.49,23.49,23.49,23.49,52
20190301|2019-01-25 07:00,25,23.52,23.54,23.52,23.54,48
20190301|2019-01-25 07:30,25,23.47,23.54,23.47,23.54,8
20190301|2019-01-25 08:00,25,23.58,23.58,23.45,23.45,55
20190301|2019-01-25 08:30,25,23.6,23.6,23.6,23.6,5
20190301|2019-01-25 09:30,25,23.56,23.56,23.56,23.56,4
20190301|2019-01-25 10:30,25,23.68,23.68,23.68,23.68,5
20190301|2019-01-28 01:00,28,23.96,23.96,23.96,23.96,1
20190301|2019-01-28 02:00,28,23.75,23.81,23.75,23.81,8
20190301|2019-01-28 02:30,28,23.75,23.75,23.28,23.28,19
20190301|2019-01-28 03:00,28,22.86,22.86,22.86,22.86,5
20190301|2019-01-28 04:00,28,23.02,23.05,22.83,22.99,70
20190301|2019-01-28 04:30,28,23.04,23.04,22.59,22.7,110
20190301|2019-01-28 05:00,28,22.75,22.75,22.55,22.56,73
20190301|2019-01-28 05:30,28,22.83,22.83,22.77,22.77,10
20190301|2019-01-28 06:00,28,22.77,22.77,22.77,22.77,5
20190301|2019-01-28 06:30,28,22.94,22.94,22.94,22.94,4
20190301|2019-01-28 07:30,28,22.72,22.72,22.72,22.72,7
20190301|2019-01-28 08:30,28,22.71,22.72,22.58,22.58,14
20190301|2019-01-28 09:00,28,22.64,22.64,22.51,22.51,23
20190301|2019-01-28 09:30,28,22.6,22.6,22.6,22.6,3
20190301|2019-01-28 10:30,28,22.68,22.68,22.6,22.6,8
20190301|2019-01-29 01:00,29,22.42,22.42,22.42,22.42,5
20190301|2019-01-29 01:30,29,22.12,22.25,22.03,22.24,55
20190301|2019-01-29 02:00,29,22.19,22.19,22.04,22.1,65
20190301|2019-01-29 02:30,29,22.14,22.22,22.14,22.22,39
20190301|2019-01-29 03:00,29,22.31,22.31,22.31,22.31,1
20190301|2019-01-29 04:30,29,22.9,22.9,22.9,22.9,1
20190301|2019-01-29 05:00,29,22.77,22.77,22.77,22.77,1
20190301|2019-01-29 05:30,29,22.69,22.72,22.64,22.64,10
20190301|2019-01-29 06:30,29,22.58,22.58,22.56,22.56,11
20190301|2019-01-29 07:00,29,22.61,22.68,22.61,22.66,27
20190301|2019-01-29 08:00,29,22.91,22.91,22.91,22.91,25
20190301|2019-01-29 08:30,29,23.07,23.07,23.07,23.07,8
20190301|2019-01-29 09:00,29,23.09,23.09,23.09,23.09,1
20190301|2019-01-29 10:30,29,23.24,23.25,23.24,23.25,8
20190301|2019-01-30 01:00,30,23.14,23.14,23.14,23.14,5
20190301|2019-01-30 02:30,30,23.24,23.24,23.24,23.24,1
20190301|2019-01-30 06:00,30,22.83,22.83,22.83,22.83,4
20190301|2019-01-30 08:00,30,22.8,22.82,22.8,22.82,10
20190301|2019-01-30 10:00,30,22.83,22.83,22.83,22.83,10
20190301|2019-01-31 01:00,31,22.75,22.75,22.75,22.75,1
20190301|2019-01-31 03:30,31,22.29,22.29,22.25,22.25,19
20190301|2019-01-31 04:30,31,22.1,22.11,22.06,22.11,17
20190301|2019-01-31 07:30,31,22.22,22.22,22.22,22.22,1
20190301|2019-01-31 08:00,31,22.21,22.21,22.1,22.1,11
20190301|2019-01-31 09:30,31,22.16,22.19,22.16,22.19,6
20190301|2019-01-31 10:30,31,22.03,22.03,22.03,22.03,5
20190301|2019-02-01 01:00,1,21.83,21.83,21.7,21.7,8
20190301|2019-02-01 01:30,1,21.83,21.83,21.83,21.83,1
20190301|2019-02-01 02:00,1,21.82,21.82,21.82,21.82,3
20190301|2019-02-01 03:30,1,21.67,21.67,21.5,21.5,14
20190301|2019-02-01 04:30,1,21.62,21.62,21.61,21.62,5
20190301|2019-02-01 05:00,1,21.5,21.63,21.5,21.61,18
20190301|2019-02-01 06:30,1,21.62,21.62,21.61,21.61,10
20190301|2019-02-01 07:00,1,21.6,21.75,21.6,21.75,19
20190301|2019-02-01 07:30,1,21.89,21.89,21.89,21.89,5
20190301|2019-02-01 10:00,1,21.92,21.92,21.92,21.92,1
20190301|2019-02-04 01:00,4,21.7,21.7,21.38,21.38,8
20190301|2019-02-04 01:30,4,21.28,21.43,21.28,21.43,7
20190301|2019-02-04 02:00,4,21.43,21.43,21.43,21.43,2
20190301|2019-02-04 03:30,4,21.42,21.42,21.42,21.42,10
20190301|2019-02-04 05:00,4,21.46,21.46,21.46,21.46,10
20190301|2019-02-04 07:00,4,21.65,21.65,21.65,21.65,2
20190301|2019-02-04 09:00,4,22.06,22.06,22.06,22.06,1
20190301|2019-02-04 10:00,4,22.66,22.66,22.65,22.65,5
20190301|2019-02-05 01:00,5,22.82,22.83,22.82,22.83,11
20190301|2019-02-05 02:00,5,22.85,22.88,22.85,22.88,55
20190301|2019-02-05 04:00,5,23.1,23.24,23.1,23.24,53
20190301|2019-02-05 06:30,5,22.96,22.96,22.96,22.96,2
20190301|2019-02-05 08:00,5,22.84,22.84,22.6,22.6,95
20190301|2019-02-06 01:00,6,23.03,23.03,23.03,23.03,3
20190301|2019-02-06 05:00,6,23.58,23.58,23.58,23.58,1
20190301|2019-02-06 06:30,6,23.69,23.69,23.69,23.69,2
20190301|2019-02-06 09:30,6,23.62,23.62,23.62,23.62,17
20190301|2019-02-07 01:00,7,23.9,23.9,23.87,23.87,13
20190301|2019-02-07 04:00,7,23.77,23.77,23.77,23.77,6
20190301|2019-02-07 07:30,7,23.48,23.48,23.48,23.48,4
20190301|2019-02-07 08:30,7,23.27,23.27,23.27,23.27,1
20190301|2019-02-07 09:30,7,23.36,23.36,23.34,23.34,17
20190301|2019-02-08 02:30,8,23.48,23.48,23.48,23.48,2
20190301|2019-02-08 03:30,8,23.42,23.42,23.42,23.42,2
20190301|2019-02-08 04:00,8,23.45,23.45,23.35,23.39,108
20190301|2019-02-08 05:00,8,23.18,23.18,23.18,23.18,2
20190301|2019-02-08 05:30,8,23.03,23.03,23.03,23.03,4
20190301|2019-02-08 06:00,8,23.01,23.01,23.01,23.01,2
20190301|2019-02-11 01:00,11,21.83,21.83,21.83,21.83,5
20190301|2019-02-11 02:00,11,21.83,21.83,21.77,21.77,7
20190301|2019-02-11 03:00,11,22,22,22,22,9
20190301|2019-02-11 03:30,11,21.92,21.92,21.88,21.88,11
20190301|2019-02-11 04:00,11,21.86,21.86,21.86,21.86,10
20190301|2019-02-11 04:30,11,21.67,21.67,21.67,21.67,5
20190301|2019-02-11 09:30,11,22.15,22.15,22.15,22.15,5
20190301|2019-02-12 01:00,12,22.23,22.23,22.23,22.23,2
20190301|2019-02-12 02:30,12,21.98,21.98,21.98,21.98,2
20190301|2019-02-12 03:00,12,21.83,21.83,21.83,21.83,2
20190301|2019-02-12 04:00,12,21.56,21.56,21.56,21.56,5
20190301|2019-02-12 04:30,12,21.6,21.6,21.6,21.6,15
20190301|2019-02-12 07:00,12,21.79,21.79,21.79,21.79,10
20190301|2019-02-12 10:00,12,21.37,21.37,20.86,20.86,65
20190301|2019-02-12 10:30,12,20.65,20.65,20.5,20.5,26
20190301|2019-02-13 01:00,13,20.3,20.31,19.99,19.99,75
20190301|2019-02-13 01:30,13,20.18,20.18,20.13,20.13,14
20190301|2019-02-13 02:00,13,20.03,20.04,20.03,20.03,15
20190301|2019-02-13 02:30,13,20.2,20.2,20.19,20.19,33
20190301|2019-02-13 04:00,13,20.2,20.2,20.05,20.05,15
20190301|2019-02-13 04:30,13,19.76,19.76,19.75,19.75,24
20190301|2019-02-13 05:00,13,20,20.02,20,20,54
20190301|2019-02-13 05:30,13,20.05,20.26,20.05,20.2,58
20190301|2019-02-13 06:00,13,20.4,20.4,20.3,20.3,46
20190301|2019-02-13 06:30,13,20.37,20.41,20.37,20.41,14
20190301|2019-02-13 07:00,13,20.22,20.22,20.22,20.22,23
20190301|2019-02-13 07:30,13,20.02,20.02,20.02,20.02,6
20190301|2019-02-14 01:30,14,20.91,20.91,20.91,20.91,1
20190301|2019-02-14 02:30,14,20.99,21.01,20.99,21.01,15
20190301|2019-02-14 04:30,14,20.65,20.65,20.5,20.5,25
20190301|2019-02-14 06:00,14,20.42,20.42,20.42,20.42,4
20190301|2019-02-14 06:30,14,20.42,20.42,20.42,20.42,5
20190301|2019-02-14 08:00,14,20.05,20.05,20.05,20.05,3
20190301|2019-02-14 09:30,14,19.88,19.88,19.88,19.88,3
20190301|2019-02-14 10:00,14,19.83,19.83,19.7,19.75,37
20190301|2019-02-15 01:00,15,19.63,19.64,19.63,19.64,10
20190301|2019-02-15 02:00,15,19.83,19.83,19.78,19.78,6
20190301|2019-02-15 03:00,15,19.94,19.94,19.94,19.94,5
20190301|2019-02-15 04:00,15,20,20,20,20,3
20190301|2019-02-15 05:00,15,20.35,20.35,20.35,20.35,5
20190301|2019-02-15 05:30,15,20.4,20.4,20.21,20.21,2
20190301|2019-02-15 06:30,15,20.37,20.37,20.37,20.37,4
20190301|2019-02-15 08:00,15,20.02,20.02,20.02,20.02,1
20190301|2019-02-15 10:30,15,20.32,20.32,20.32,20.32,1
20190301|2019-02-18 04:00,18,20.13,20.15,20.13,20.15,5
20190301|2019-02-18 04:30,18,20.17,20.17,20.17,20.17,2
20190301|2019-02-18 05:30,18,20.19,20.19,20.19,20.19,15
20190301|2019-02-18 07:00,18,19.89,19.89,19.89,19.89,2
20190301|2019-02-18 08:30,18,19.96,19.96,19.9,19.9,6
20190301|2019-02-18 09:00,18,19.9,19.9,19.75,19.75,9
20190301|2019-02-19 01:30,19,19.88,19.88,19.88,19.88,4
20190301|2019-02-19 02:00,19,19.9,19.9,19.9,19.9,2
20190301|2019-02-19 03:00,19,20.2,20.26,20.2,20.26,101
20190301|2019-02-19 04:30,19,20.46,20.46,20.46,20.46,7
20190301|2019-02-19 05:00,19,20.29,20.29,20.29,20.29,3
20190301|2019-02-19 06:00,19,20.46,20.46,20.46,20.46,63
20190301|2019-02-19 06:30,19,20.46,20.46,20.46,20.46,17
20190301|2019-02-19 07:00,19,20.27,20.27,20.27,20.27,2
20190301|2019-02-19 08:30,19,19.9,19.9,19.9,19.9,2
20190301|2019-02-19 10:30,19,20.01,20.01,20.01,20.01,1
20190301|2019-02-20 01:00,20,20.01,20.01,20.01,20.01,5
20190301|2019-02-20 01:30,20,19.82,19.82,19.82,19.82,5
20190301|2019-02-20 02:00,20,19.99,19.99,19.99,19.99,1
20190301|2019-02-20 04:00,20,20.39,20.39,20.39,20.39,1
20190301|2019-02-20 04:30,20,20.3,20.3,20.3,20.3,6
20190301|2019-02-20 05:00,20,20.1,20.1,20.1,20.1,10
20190301|2019-02-20 07:00,20,20.18,20.18,20.18,20.18,2
20190301|2019-02-21 02:00,21,20.11,20.11,20.11,20.11,3
20190301|2019-02-21 03:30,21,20.02,20.02,19.95,19.95,9
20190301|2019-02-21 04:00,21,19.89,19.89,19.55,19.55,23
20190301|2019-02-21 04:30,21,19.64,19.64,19.64,19.64,1
20190301|2019-02-21 06:00,21,19.45,19.45,19.1,19.1,60
20190301|2019-02-21 07:00,21,19.26,19.33,19.26,19.29,40
20190301|2019-02-21 09:00,21,18.89,18.91,18.8,18.8,144
20190301|2019-02-21 09:30,21,18.84,19.02,18.84,19.02,25
20190301|2019-02-21 10:00,21,19,19,19,19,3
20190301|2019-02-22 01:00,22,18.51,18.51,18.51,18.51,2
20190301|2019-02-22 01:30,22,18.54,18.54,18.54,18.54,2
20190301|2019-02-22 02:00,22,18.6,18.6,18.6,18.6,5
20190301|2019-02-22 03:30,22,18.45,18.46,18.45,18.46,22
20190301|2019-02-22 04:00,22,18.41,18.45,18.41,18.45,43
20190301|2019-02-22 05:00,22,18.6,18.6,18.6,18.6,10
20190301|2019-02-22 10:00,22,18.91,18.91,18.82,18.82,10
20190301|2019-02-22 10:30,22,18.9,18.9,18.9,18.9,1
20190301|2019-02-25 01:00,25,18.75,18.75,18.6,18.6,13
20190301|2019-02-25 02:00,25,18.5,18.5,18.5,18.5,2
20190301|2019-02-25 03:00,25,18.6,18.6,18.54,18.54,3
20190301|2019-02-25 05:00,25,18.67,18.67,18.67,18.67,9
20190301|2019-02-26 02:00,26,19.54,19.54,19.45,19.45,4
20190301|2019-02-26 02:30,26,19.43,19.43,19.42,19.43,7
20190301|2019-02-26 03:00,26,19.42,19.42,19.42,19.42,2
20190301|2019-02-26 05:00,26,19.65,19.65,19.65,19.65,30
20190301|2019-02-27 02:00,27,20.1,20.1,20.1,20.1,5
20190301|2019-02-27 03:00,27,20.49,20.49,20.49,20.49,5
20190301|2019-02-27 04:00,27,20.4,20.45,20.38,20.45,59
20190301|2019-02-27 09:00,27,20.58,20.58,20.58,20.58,5
20190301|2019-02-28 02:30,28,20.99,21,20.99,21,5
20190301|2019-02-28 03:00,28,20.9,21.02,20.9,21.02,35
20190301|2019-02-28 03:30,28,21,21,20.93,20.97,23
20190301|2019-02-28 06:30,28,21.87,21.87,21.87,21.87,1
20190301|2019-02-28 10:00,28,21.61,21.61,21.61,21.61,1
20190301|2019-02-28 10:30,28,21.59,21.59,21.59,21.59,9
20190301|2019-03-01 01:00,1,21.65,21.81,21.65,21.81,6
20190301|2019-03-01 01:30,1,21.61,21.63,21.61,21.63,4
20190301|2019-03-01 03:30,1,21.25,21.3,21.25,21.3,60
20190301|2019-03-01 04:00,1,21.3,21.32,21.3,21.32,7
20190301|2019-03-01 04:30,1,21.36,21.36,21.36,21.36,24
20190301|2019-03-01 06:30,1,21.81,21.82,21.81,21.81,5
20190301|2019-03-04 02:30,4,21.97,21.97,21.97,21.97,2
20190301|2019-03-04 03:30,4,22.12,22.12,22.12,22.12,10
20190301|2019-03-04 05:30,4,22.45,22.5,22.45,22.5,10
20190301|2019-03-04 06:00,4,22.54,22.6,22.54,22.6,10
20190301|2019-03-04 08:00,4,22.8,22.89,22.8,22.87,73
20190301|2019-03-05 02:00,5,23.27,23.29,23.27,23.29,4
20190301|2019-03-05 04:00,5,22.95,22.95,22.93,22.93,5
20190301|2019-03-05 04:30,5,22.91,23,22.91,23,55
20190301|2019-03-05 06:00,5,23.25,23.25,23.25,23.25,9
20190301|2019-03-05 08:00,5,22.85,22.88,22.85,22.88,29
20190301|2019-03-05 08:30,5,22.88,22.88,22.88,22.88,1
20190301|2019-03-05 09:30,5,22.61,22.62,22.61,22.62,10
20190301|2019-03-05 10:00,5,22.57,22.57,22.56,22.56,11
20190301|2019-03-06 01:30,6,22.82,22.82,22.82,22.82,1
20190301|2019-03-06 02:00,6,22.76,22.76,22.76,22.76,1
20190301|2019-03-06 04:30,6,22.85,22.85,22.76,22.76,45
20190301|2019-03-07 01:00,7,22,22,22,22,5
20190301|2019-03-07 02:00,7,22,22,21.98,21.98,4
20190301|2019-03-08 01:30,8,23.29,23.29,23.29,23.29,2
20190301|2019-03-08 02:00,8,23.17,23.17,23.17,23.17,1
20190301|2019-03-08 04:00,8,22.95,22.95,22.95,22.95,2
20190301|2019-03-11 02:30,11,22.76,22.76,22.76,22.76,3
20190301|2019-03-11 03:30,11,22.75,22.75,22.75,22.75,8
20190301|2019-03-11 05:00,11,22.66,22.66,22.66,22.66,30
20190301|2019-03-12 02:30,12,22.79,22.79,22.79,22.79,1
20190301|2019-03-12 03:00,12,22.81,22.81,22.77,22.77,21
20190301|2019-03-12 04:00,12,22.71,22.71,22.71,22.71,10
20190301|2019-03-12 05:00,12,22.53,22.53,22.53,22.53,20
20190301|2019-03-12 05:30,12,22.54,22.58,22.54,22.58,20
20190301|2019-03-12 06:00,12,22.6,22.6,22.6,22.6,10
20190301|2019-03-12 07:00,12,22.27,22.27,22.25,22.25,22
20190301|2019-03-12 09:00,12,22.8,22.8,22.8,22.8,10
20190301|2019-03-12 11:30,12,22.2,22.2,22.2,22.2,3
20190301|2019-03-13 02:00,13,21.97,22.09,21.97,22.09,19
20190301|2019-03-13 03:00,13,22.06,22.09,22.06,22.09,7
20190301|2019-03-13 05:00,13,22.12,22.12,22.12,22.12,1
20190301|2019-03-13 07:00,13,22.25,22.25,22.24,22.25,7
20190301|2019-03-13 07:30,13,22.32,22.32,22.32,22.32,10
20190301|2019-03-13 08:30,13,22.1,22.1,22.1,22.1,10
20190301|2019-03-14 03:00,14,22.72,22.72,22.72,22.72,5
20190301|2019-03-14 04:00,14,22.5,22.5,22.45,22.45,56
20190301|2019-03-14 05:00,14,22.37,22.37,22.37,22.37,2
20190301|2019-03-15 02:00,15,22.86,22.89,22.77,22.82,30
20190301|2019-03-15 02:30,15,22.9,22.9,22.79,22.79,6
20190301|2019-03-15 06:30,15,22.63,22.68,22.63,22.68,15
20190301|2019-03-15 07:30,15,22.49,22.49,22.49,22.49,50
20190301|2019-03-15 10:00,15,22.27,22.38,22.27,22.38,83
20190301|2019-03-15 10:30,15,22.38,22.38,22.38,22.38,7
20190301|2019-03-15 11:00,15,22.42,22.42,22.42,22.42,15
20190301|2019-03-18 02:00,18,22.19,22.19,22.19,22.19,5
20190301|2019-03-18 04:00,18,21.52,21.52,21.52,21.52,3
20190301|2019-03-18 04:30,18,21.53,21.54,21.53,21.54,38
20190301|2019-03-18 05:00,18,21.54,21.54,21.3,21.37,101
20190301|2019-03-18 05:30,18,21.43,21.45,21.43,21.45,2
20190301|2019-03-18 06:00,18,21.56,21.6,21.56,21.59,68
20190301|2019-03-18 06:30,18,21.54,21.65,21.54,21.65,58
20190301|2019-03-18 07:00,18,21.63,21.63,21.63,21.63,1
20190301|2019-03-18 07:30,18,21.55,21.57,21.5,21.57,68
20190301|2019-03-18 08:00,18,21.53,21.54,21.53,21.54,9
20190301|2019-03-18 08:30,18,21.52,21.52,21.39,21.39,26
20190301|2019-03-18 09:00,18,21.43,21.43,21.29,21.29,31
20190301|2019-03-18 09:30,18,21.19,21.26,21.18,21.26,29
20190301|2019-03-18 11:30,18,21.69,21.69,21.69,21.69,20
20190301|2019-03-19 02:30,19,21.78,21.78,21.77,21.77,2
20190301|2019-03-19 03:30,19,21.6,21.6,21.49,21.49,6
20190301|2019-03-19 05:00,19,21.34,21.37,21.34,21.37,14
20190301|2019-03-19 05:30,19,21.49,21.49,21.39,21.39,12
20190301|2019-03-19 06:00,19,21.67,21.72,21.67,21.67,25
20190301|2019-03-19 08:30,19,21.6,21.6,21.6,21.6,5
20190301|2019-03-19 10:00,19,21.23,21.23,21.23,21.23,22
20190301|2019-03-19 10:30,19,21.23,21.23,21.23,21.23,14
20190301|2019-03-20 02:30,20,20.76,20.76,20.59,20.63,26
20190301|2019-03-20 03:00,20,20.75,20.82,20.75,20.81,14
20190301|2019-03-20 04:00,20,20.91,20.91,20.75,20.75,17
20190301|2019-03-20 06:30,20,21.21,21.21,21.15,21.16,22
20190301|2019-03-21 02:00,21,21.29,21.29,21.29,21.29,5
20190301|2019-03-21 02:30,21,21.26,21.26,21.24,21.24,105
20190301|2019-03-21 04:00,21,21.11,21.3,21.11,21.3,2
20190301|2019-03-21 04:30,21,21.2,21.2,21.2,21.2,1
20190301|2019-03-21 05:00,21,21.01,21.01,21.01,21.01,15
20190301|2019-03-21 08:00,21,21.59,21.59,21.59,21.59,4
20190301|2019-03-21 09:00,21,21.28,21.28,21.28,21.28,54
20190301|2019-03-21 11:30,21,20.96,20.96,20.88,20.88,27
20190301|2019-03-22 03:00,22,20.81,20.81,20.81,20.81,2
20190301|2019-03-22 03:30,22,20.76,20.9,20.76,20.9,4
20190301|2019-03-22 05:00,22,20.8,20.8,20.8,20.8,32
20190301|2019-03-22 06:30,22,20.83,20.83,20.83,20.83,11
20190301|2019-03-22 07:30,22,20.82,20.82,20.82,20.82,4
20190301|2019-03-22 08:30,22,20.75,20.75,20.75,20.75,25
20190301|2019-03-22 11:30,22,20.53,20.53,20.53,20.53,10
20190301|2019-03-25 03:00,25,20.56,20.56,20.49,20.49,7
20190301|2019-03-25 03:30,25,20.64,20.66,20.63,20.63,33
20190301|2019-03-25 05:00,25,20.55,20.95,20.55,20.95,130
20190301|2019-03-25 05:30,25,20.9,20.9,20.9,20.9,15
20190301|2019-03-25 06:00,25,21,21,20.83,20.83,73
20190301|2019-03-25 06:30,25,20.8,20.87,20.8,20.87,32
20190301|2019-03-25 07:30,25,20.72,20.72,20.72,20.72,2
20190301|2019-03-25 09:00,25,20.81,20.82,20.7,20.7,70
20190401|2019-03-26 08:30,26,21.29,21.31,21.29,21.31,9
20190401|2019-03-28 05:00,28,21.68,21.68,21.68,21.68,9
20190401|2019-04-02 08:30,2,21.75,21.75,21.75,21.75,3
20190401|2019-04-03 01:00,3,22.53,22.53,22.53,22.53,10
20190401|2019-04-04 07:30,4,23.86,23.86,23.86,23.86,5
20190401|2019-04-08 02:30,8,24.13,24.13,24.13,24.13,10
20190401|2019-04-09 01:00,9,24.46,24.5,24.46,24.5,3
20190401|2019-04-09 01:30,9,24.6,24.6,24.6,24.6,3
20190401|2019-04-10 02:30,10,26.43,26.43,26.43,26.43,10
20190401|2019-04-15 06:00,15,26.95,26.95,26.93,26.93,20
20190401|2019-04-16 03:00,16,26.6,26.6,26.6,26.6,2
20190401|2019-04-18 01:30,18,27.32,27.32,27.32,27.32,3
20190401|2019-04-18 02:00,18,27.32,27.32,27.32,27.32,14
20190401|2019-04-18 09:30,18,26.78,26.78,26.78,26.78,50
20190401|2019-04-23 02:30,23,27.2,27.2,27.2,27.2,11
20190401|2019-04-26 07:30,26,26.04,26.04,26.04,26.04,14
20190401|2019-04-29 08:30,29,26.29,26.29,26.29,26.29,3
20190401|2019-04-29 09:00,29,26.2,26.2,26.2,26.2,2
20190501|2019-05-17 08:00,17,25.3,25.3,25.3,25.3,7
20190501|2019-05-17 08:30,17,25.08,25.08,25.08,25.08,7
20190601|2018-09-03 03:30,3,20.93,20.93,20.93,20.93,10
20190601|2018-09-03 04:30,3,20.86,20.86,20.86,20.86,10
20190601|2018-09-03 05:30,3,20.96,20.96,20.96,20.96,10
20190601|2018-09-03 06:30,3,20.89,20.89,20.89,20.89,10
20190601|2018-09-04 04:00,4,20.9,20.9,20.9,20.9,10
20190601|2018-09-05 01:30,5,20.28,20.28,20.28,20.28,20
20190601|2018-09-05 02:00,5,20.17,20.17,20.17,20.17,10
20190601|2018-09-05 03:00,5,20.39,20.39,20.39,20.39,10
20190601|2018-09-05 05:00,5,20.42,20.42,20.42,20.42,10
20190601|2018-09-06 01:30,6,20.83,20.83,20.83,20.83,15
20190601|2018-09-06 02:00,6,21.08,21.08,21.08,21.08,10
20190601|2018-09-06 06:00,6,21.36,21.36,21.36,21.36,10
20190601|2018-09-07 01:00,7,21.64,21.64,21.59,21.59,10
20190601|2018-09-07 01:30,7,21.56,21.56,21.56,21.56,5
20190601|2018-09-10 02:30,10,25.06,25.06,25.06,25.06,10
20190601|2018-09-10 04:30,10,25.43,25.43,25.43,25.43,10
20190601|2018-09-11 07:30,11,24.55,24.55,24.45,24.45,45
20190601|2018-09-13 01:30,13,23.2,23.2,23.2,23.2,15
20190601|2018-09-13 02:00,13,23.12,23.12,23.12,23.12,15
20190601|2018-09-13 02:30,13,22.91,22.92,22.91,22.92,25
20190601|2018-09-13 04:30,13,22.4,22.4,22.4,22.4,15
20190601|2018-09-14 01:30,14,18.87,18.87,18.81,18.81,40
20190601|2018-09-14 02:00,14,18.45,18.88,18.45,18.88,35
20190601|2018-09-14 06:00,14,20.25,20.25,20.25,20.25,20
20190601|2018-09-17 01:30,17,20.74,20.74,20.74,20.74,10
20190601|2018-09-17 02:00,17,20.18,20.18,20.18,20.18,10
20190601|2018-09-17 04:00,17,21.27,21.27,21.27,21.27,10
20190601|2018-09-17 05:00,17,21.23,21.23,21.23,21.23,10
20190601|2018-09-19 02:00,19,20.21,20.21,20.21,20.21,20
20190601|2018-09-19 03:30,19,20.46,20.46,20.46,20.46,10
20190601|2018-09-19 07:30,19,20.94,20.94,20.94,20.94,10
20190601|2018-09-20 03:00,20,22.64,22.64,22.64,22.64,20
20190601|2018-09-20 05:30,20,22.41,22.69,22.41,22.69,20
20190601|2018-09-21 02:00,21,22.82,22.82,22.82,22.82,10
20190601|2018-09-21 02:30,21,22.47,22.47,22.47,22.47,20
20190601|2018-09-21 05:00,21,22.27,22.27,22.27,22.27,10
20190601|2018-09-24 04:00,24,22.63,22.63,22.63,22.63,15
20190601|2018-09-24 05:30,24,22.99,22.99,22.99,22.99,15
20190601|2018-09-24 07:30,24,23,23,23,23,20
20190601|2018-09-25 02:30,25,22.65,22.65,22.65,22.65,10
20190601|2018-09-25 03:30,25,22.63,22.63,22.63,22.63,10
20190601|2018-09-25 05:30,25,22.63,22.63,22.59,22.59,20
20190601|2018-09-26 01:30,26,21.5,21.5,21.5,21.5,15
20190601|2018-09-26 02:30,26,21.65,21.65,21.65,21.65,10
20190601|2018-09-26 03:30,26,21.37,21.37,21.37,21.37,15
20190601|2018-09-27 01:30,27,20.45,20.45,20.45,20.45,20
20190601|2018-09-27 02:30,27,20.39,20.39,20.39,20.39,10
20190601|2018-09-27 04:00,27,20.62,20.62,20.62,20.62,10
20190601|2018-09-28 02:30,28,21.13,21.13,21.13,21.13,15
20190601|2018-09-28 03:00,28,21.13,21.13,21.13,21.13,10
20190601|2018-09-28 03:30,28,21.02,21.02,21.02,21.02,10
20190601|2018-10-01 05:30,1,21.09,21.09,21.09,21.09,10
20190601|2018-10-01 06:30,1,21.4,21.4,21.4,21.4,10
20190601|2018-10-02 02:00,2,22.37,22.37,22.37,22.37,10
20190601|2018-10-03 01:30,3,20.91,20.91,20.91,20.91,5
20190601|2018-10-04 04:00,4,21.64,21.64,21.64,21.64,10
20190601|2018-10-05 03:30,5,21.72,21.72,21.72,21.72,10
20190601|2018-10-08 05:00,8,22.9,22.9,22.9,22.9,10
20190601|2018-10-09 03:00,9,22.4,22.4,22.4,22.4,10
20190601|2018-10-10 02:00,10,21.2,21.2,21.2,21.2,5
20190601|2018-10-11 04:00,11,19.05,19.05,19.05,19.05,5
20190601|2018-10-11 07:00,11,19.7,19.7,19.7,19.7,20
20190601|2018-10-15 03:00,15,20.73,20.73,20.73,20.73,10
20190601|2018-10-16 02:30,16,19.26,19.26,19.26,19.26,10
20190601|2018-10-17 04:00,17,19.49,19.49,19.49,19.49,10
20190601|2018-10-18 05:30,18,18.91,18.91,18.91,18.91,5
20190601|2018-10-18 06:00,18,18.9,18.9,18.89,18.89,10
20190601|2018-10-19 04:30,19,19.8,19.8,19.8,19.8,5
20190601|2018-10-22 01:30,22,20.01,20.01,20.01,20.01,5
20190601|2018-10-22 02:30,22,19.7,19.7,19.7,19.7,5
20190601|2018-10-23 03:00,23,18.83,18.83,18.83,18.83,10
20190601|2018-10-24 05:30,24,19.73,19.73,19.73,19.73,5
20190601|2018-10-25 07:00,25,19.46,19.46,19.46,19.46,10
20190601|2018-10-26 04:30,26,19.17,19.17,19.17,19.17,10
20190601|2018-10-29 02:30,29,18.22,18.22,18.22,18.22,5
20190601|2018-10-29 05:00,29,17.75,17.75,17.75,17.75,10
20190601|2018-10-30 09:00,30,16.4,16.4,16.4,16.4,10
20190601|2018-10-31 03:30,31,16.68,16.68,16.68,16.68,5
20190601|2018-10-31 04:00,31,16.52,16.52,16.52,16.52,10
20190601|2018-10-31 07:30,31,16.43,16.43,16.43,16.43,20
20190601|2018-11-01 04:30,1,16.06,16.07,16.06,16.07,20
20190601|2018-11-01 06:30,1,16.1,16.1,16.1,16.1,10
20190601|2018-11-02 07:30,2,16.62,16.62,16.62,16.62,10
20190601|2018-11-02 08:30,2,16.47,16.47,16.47,16.47,15
20190601|2018-11-06 05:30,6,17.58,17.58,17.58,17.58,20
20190601|2018-11-06 06:00,6,17.5,17.5,17.5,17.5,20
20190601|2018-11-07 02:00,7,18.12,18.12,18.12,18.12,10
20190601|2018-11-07 03:00,7,18.24,18.24,18.24,18.24,20
20190601|2018-11-07 04:00,7,18.46,18.46,18.46,18.46,20
20190601|2018-11-07 05:30,7,18.65,18.65,18.65,18.65,50
20190601|2018-11-07 06:00,7,18.7,18.7,18.7,18.7,20
20190601|2018-11-08 02:00,8,19.39,19.39,19.39,19.39,10
20190601|2018-11-08 03:30,8,19.7,19.7,19.7,19.7,15
20190601|2018-11-08 06:30,8,19.99,19.99,19.99,19.99,10
20190601|2018-11-08 07:30,8,19.59,19.59,19.59,19.59,15
20190601|2018-11-09 02:00,9,19.58,19.58,19.58,19.58,10
20190601|2018-11-09 04:30,9,19.45,19.45,19.45,19.45,30
20190601|2018-11-09 05:30,9,19.45,19.45,19.45,19.45,10
20190601|2019-01-10 04:00,10,21.45,21.45,21.45,21.45,15
20190601|2019-02-13 04:30,13,19.9,19.9,19.85,19.85,20
20190601|2019-02-14 10:00,14,19.9,19.9,19.9,19.9,5
20190601|2019-02-14 10:30,14,19.77,19.77,19.75,19.75,15
20190601|2019-02-15 01:00,15,19.6,19.68,19.6,19.68,10
20190601|2019-03-26 05:00,26,21.24,21.24,21.2,21.2,35
20190601|2019-03-26 08:30,26,21.4,21.4,21.31,21.31,40
20190601|2019-03-27 02:00,27,21.6,21.6,21.6,21.6,20
20190601|2019-03-27 03:00,27,21.65,21.65,21.65,21.65,20
20190601|2019-03-27 03:30,27,21.61,21.61,21.61,21.61,30
20190601|2019-03-27 04:00,27,21.57,21.57,21.57,21.57,25
20190601|2019-03-27 05:00,27,21.54,21.54,21.54,21.54,20
20190601|2019-03-27 05:30,27,21.59,21.59,21.59,21.59,30
20190601|2019-03-27 06:30,27,21.62,21.62,21.62,21.62,20
20190601|2019-03-28 02:30,28,21.65,21.65,21.65,21.65,35
20190601|2019-03-28 03:00,28,21.55,21.55,21.55,21.55,30
20190601|2019-03-28 04:00,28,21.57,21.57,21.57,21.57,25
20190601|2019-03-28 04:30,28,21.69,21.69,21.69,21.69,1
20190601|2019-03-28 05:00,28,21.69,21.69,21.69,21.69,29
20190601|2019-03-29 03:30,29,22.12,22.12,22.12,22.12,30
20190601|2019-03-29 04:30,29,21.98,21.98,21.98,21.98,30
20190601|2019-03-29 05:00,29,21.97,21.97,21.97,21.97,5
20190601|2019-03-29 05:30,29,21.97,21.97,21.97,21.97,30
20190601|2019-03-29 06:00,29,21.84,21.84,21.84,21.84,30
20190601|2019-03-29 06:30,29,21.74,21.74,21.74,21.74,25
20190601|2019-04-01 02:00,1,21.44,21.44,21.37,21.37,50
20190601|2019-04-01 03:00,1,21.43,21.43,21.35,21.35,60
20190601|2019-04-01 08:00,1,21.1,21.1,21.1,21.1,6
20190601|2019-04-02 03:00,2,21.37,21.37,21.37,21.37,10
20190601|2019-04-02 06:00,2,21.56,21.56,21.46,21.46,12
20190601|2019-04-02 06:30,2,21.46,21.46,21.46,21.46,18
20190601|2019-04-02 07:00,2,21.47,21.47,21.47,21.47,20
20190601|2019-04-05 08:30,5,24.54,24.54,24.54,24.54,1
20190601|2019-04-08 01:30,8,23.85,23.91,23.85,23.91,11
20190601|2019-04-08 07:30,8,24.1,24.1,24.1,24.1,20
20190601|2019-04-08 09:30,8,23.99,23.99,23.99,23.99,4
20190601|2019-04-09 04:30,9,25.29,25.3,25.29,25.3,25
20190601|2019-04-09 05:30,9,25.21,25.28,25.21,25.28,10
20190601|2019-04-09 06:00,9,25.32,25.37,25.27,25.27,15
20190601|2019-04-10 03:30,10,26.67,26.67,26.49,26.49,23
20190601|2019-04-10 04:00,10,26.34,26.37,26.33,26.37,39
20190601|2019-04-10 06:00,10,26.23,26.23,26.23,26.23,5
20190601|2019-04-11 01:00,11,26.13,26.13,26.13,26.13,1
20190601|2019-04-11 01:30,11,26.05,26.05,26.05,26.05,5
20190601|2019-04-11 02:00,11,26.05,26.05,26.05,26.05,5
20190601|2019-04-11 04:00,11,25.94,26.13,25.94,26.13,124
20190601|2019-04-11 04:30,11,26.26,26.26,26.26,26.26,1
20190601|2019-04-12 04:00,12,26.84,26.85,26.84,26.85,45
20190601|2019-04-12 04:30,12,26.87,26.87,26.87,26.87,14
20190601|2019-04-15 02:00,15,26.18,26.18,26.18,26.18,10
20190601|2019-04-15 02:30,15,26.32,26.32,26.32,26.32,5
20190601|2019-04-15 04:00,15,26.93,27.04,26.93,27.04,2
20190601|2019-04-15 07:00,15,27,27,26.95,26.95,10
20190601|2019-04-15 07:30,15,26.94,26.94,26.94,26.94,1
20190601|2019-04-16 02:00,16,26.53,26.53,26.53,26.53,5
20190601|2019-04-16 04:00,16,26.84,26.84,26.84,26.84,2
20190601|2019-04-16 04:30,16,26.62,26.62,26.62,26.62,10
20190601|2019-04-16 09:00,16,26.85,26.85,26.85,26.85,19
20190601|2019-04-17 02:30,17,27.35,27.35,27.35,27.35,5
20190601|2019-04-17 03:30,17,27.36,27.36,27.36,27.36,5
20190601|2019-04-17 05:30,17,27.28,27.28,27.28,27.28,5
20190601|2019-04-17 06:30,17,27.44,27.44,27.44,27.44,1
20190601|2019-04-17 08:00,17,27.7,27.7,27.7,27.7,5
20190601|2019-04-17 09:30,17,27.53,27.58,27.53,27.56,22
20190601|2019-04-18 01:00,18,27.4,27.4,27.4,27.4,5
20190601|2019-04-18 01:30,18,27.38,27.38,27.38,27.38,5
20190601|2019-04-18 02:30,18,27.23,27.23,27.23,27.23,5
20190601|2019-04-18 03:30,18,26.9,26.9,26.9,26.9,10
20190601|2019-04-18 04:00,18,26.98,26.98,26.98,26.98,10
20190601|2019-04-18 04:30,18,27.1,27.1,27.1,27.1,5
20190601|2019-04-18 05:30,18,26.99,26.99,26.99,26.99,10
20190601|2019-04-23 01:30,23,26.75,26.75,26.75,26.75,10
20190601|2019-04-23 02:00,23,26.82,26.82,26.82,26.82,10
20190601|2019-04-23 02:30,23,27.15,27.15,27.15,27.15,20
20190601|2019-04-23 10:30,23,27.4,27.4,27.4,27.4,2
20190601|2019-04-24 01:30,24,27.28,27.28,27.28,27.28,2
20190601|2019-04-24 02:00,24,27.28,27.28,27.28,27.28,13
20190601|2019-04-24 04:00,24,27.1,27.1,27.1,27.1,2
20190601|2019-04-24 05:30,24,27.12,27.12,27.12,27.12,20
20190601|2019-04-24 06:00,24,26.99,26.99,26.99,26.99,10
20190601|2019-04-24 06:30,24,26.92,26.92,26.92,26.92,2
20190601|2019-04-24 07:00,24,26.8,26.8,26.8,26.8,1
20190601|2019-04-25 06:00,25,27.2,27.2,27.2,27.2,104
20190601|2019-04-25 07:00,25,27.2,27.2,27.2,27.2,56
20190601|2019-04-26 05:00,26,25.85,25.87,25.85,25.87,5
20190601|2019-04-26 08:00,26,26.21,26.24,26.21,26.24,11
20190601|2019-04-30 10:30,30,26.25,26.25,26.25,26.25,4
20190601|2019-05-02 04:00,2,25.23,25.23,25.23,25.23,4
20190601|2019-05-02 04:30,2,25.23,25.23,25.23,25.23,6
20190601|2019-05-02 05:30,2,25.05,25.05,25.05,25.05,15
20190601|2019-05-02 06:00,2,25.13,25.13,25.13,25.13,10
20190601|2019-05-02 09:00,2,25,25,25,25,1
20190601|2019-05-03 02:00,3,24.59,24.59,24.58,24.58,55
20190601|2019-05-03 04:30,3,24.83,24.83,24.83,24.83,9
20190601|2019-05-06 01:30,6,24.77,24.77,24.77,24.77,20
20190601|2019-05-07 02:30,7,25.41,25.41,25.41,25.41,20
20190601|2019-05-07 04:00,7,25.68,26,25.68,26,71
20190601|2019-05-13 02:30,13,25.47,25.47,25.47,25.47,3
20190601|2019-05-13 10:30,13,25.01,25.01,25.01,25.01,2
20190601|2019-05-14 02:00,14,24.91,24.91,24.91,24.91,1
20190601|2019-05-14 10:30,14,25.73,25.73,25.73,25.73,1
20190601|2019-05-17 09:30,17,24.76,24.76,24.76,24.76,1
20190601|2019-05-21 02:00,21,24.93,24.93,24.93,24.93,3
20190601|2019-05-21 04:00,21,25.1,25.18,25.1,25.18,34
20190601|2019-05-21 07:00,21,24.9,24.9,24.9,24.9,8
20190601|2019-05-21 08:00,21,24.98,24.98,24.98,24.98,1
20190601|2019-05-23 04:30,23,26,26,26,26,3
20190601|2019-05-23 08:30,23,25.6,25.6,25.55,25.55,2
20190601|2019-05-24 02:30,24,25.83,25.83,25.83,25.83,1
20190601|2019-05-24 05:00,24,25.5,25.5,25.5,25.5,1
20190601|2019-05-24 05:30,24,25.45,25.45,25.45,25.45,1
20190901|2018-10-01 05:30,1,21.4,21.4,21.4,21.4,10
20190901|2018-10-11 07:00,11,19.8,19.8,19.8,19.8,20
20190901|2018-10-16 02:30,16,19.34,19.34,19.34,19.34,10
20190901|2018-10-16 03:30,16,18.75,18.75,18.75,18.75,10
20190901|2018-10-17 04:30,17,19.49,19.49,19.49,19.49,5
20190901|2018-10-17 05:00,17,19.34,19.34,19.34,19.34,10
20190901|2018-10-18 02:00,18,19.22,19.22,19.22,19.22,5
20190901|2018-10-22 07:00,22,19.63,19.63,19.63,19.63,20
20190901|2018-10-23 03:00,23,18.89,18.89,18.89,18.89,10
20190901|2018-10-25 02:00,25,19.4,19.4,19.4,19.4,5
20190901|2018-10-26 05:30,26,19.39,19.39,19.39,19.39,10
20190901|2018-10-29 03:00,29,18.44,18.44,18.44,18.44,5
20190901|2018-10-29 05:00,29,17.68,17.68,17.68,17.68,10
20190901|2018-10-30 07:00,30,16.86,16.86,16.86,16.86,10
20190901|2018-10-30 09:00,30,16.46,16.46,16.46,16.46,5
20190901|2018-11-01 05:30,1,15.94,15.94,15.94,15.94,10
20190901|2018-11-01 07:30,1,16.07,16.07,16.05,16.05,15
20190901|2018-11-02 07:30,2,16.62,16.62,16.62,16.62,5
20190901|2018-11-02 08:30,2,16.54,16.54,16.54,16.54,10
20190901|2018-11-05 03:30,5,17.02,17.02,17.02,17.02,10
20190901|2018-11-05 07:00,5,17.55,17.55,17.55,17.55,10
20190901|2018-11-06 03:30,6,17.23,17.23,17.23,17.23,10
20190901|2018-11-06 05:00,6,17.6,17.6,17.6,17.6,10
20190901|2018-11-07 04:30,7,18.54,18.54,18.54,18.54,20
20190901|2018-11-08 06:30,8,19.99,19.99,19.99,19.99,35
20190901|2018-11-09 03:30,9,19.94,19.94,19.94,19.94,15
20190901|2018-11-09 05:30,9,19.46,19.46,19.46,19.46,10
20190901|2019-03-26 06:00,26,21.29,21.29,21.29,21.29,20
20190901|2019-03-26 07:00,26,21.38,21.38,21.3,21.3,50
20190901|2019-03-26 08:30,26,21.44,21.44,21.44,21.44,25
20190901|2019-03-27 02:30,27,21.72,21.72,21.72,21.72,30
20190901|2019-03-27 03:00,27,21.63,21.63,21.63,21.63,10
20190901|2019-03-27 04:00,27,21.64,21.64,21.64,21.64,20
20190901|2019-03-27 05:30,27,21.66,21.66,21.66,21.66,30
20190901|2019-03-28 02:30,28,21.65,21.65,21.63,21.63,55
20190901|2019-03-28 03:00,28,21.69,21.69,21.69,21.69,30
20190901|2019-03-28 03:30,28,21.61,21.61,21.61,21.61,30
20190901|2019-03-28 05:00,28,21.69,21.69,21.69,21.69,25
20190901|2019-03-29 03:30,29,22.25,22.25,22.25,22.25,25
20190901|2019-03-29 04:00,29,22.2,22.2,22.2,22.2,30
20190901|2019-03-29 05:00,29,22,22,22,22,20
20190901|2019-03-29 05:30,29,22,22,22,22,30
20190901|2019-04-01 01:30,1,21.32,21.32,21.32,21.32,25
20190901|2019-04-01 02:30,1,21.48,21.52,21.48,21.52,50
20190901|2019-04-01 03:00,1,21.41,21.41,21.41,21.41,25
20190901|2019-04-01 03:30,1,21.39,21.39,21.39,21.39,20
20190901|2019-04-01 04:30,1,21.15,21.15,21.15,21.15,10
20190901|2019-04-02 03:00,2,21.45,21.45,21.45,21.45,10
20190901|2019-04-02 07:00,2,21.54,21.54,21.54,21.54,20
20190901|2019-04-09 07:30,9,25,25,25,25,10
20190901|2019-04-10 04:00,10,26.4,26.4,26.4,26.4,10
20190901|2019-04-11 02:00,11,25.95,25.95,25.95,25.95,10
20190901|2019-04-15 07:30,15,26.9,26.9,26.9,26.9,10
20190901|2019-04-16 04:30,16,26.75,26.75,26.75,26.75,5
20190901|2019-04-16 05:30,16,26.67,26.67,26.67,26.67,5
20190901|2019-04-16 06:00,16,26.49,26.49,26.49,26.49,5
20190901|2019-04-17 02:30,17,27.35,27.35,27.35,27.35,5
20190901|2019-04-17 04:00,17,27.42,27.42,27.42,27.42,5
20190901|2019-04-17 05:30,17,27.34,27.34,27.34,27.34,5
20190901|2019-04-18 01:30,18,27.49,27.49,27.49,27.49,10
20190901|2019-04-18 02:00,18,27.38,27.38,27.38,27.38,10
20190901|2019-04-18 03:00,18,27.15,27.15,27.15,27.15,5
20190901|2019-04-18 08:00,18,27.06,27.06,27.06,27.06,10
20190901|2019-04-23 03:00,23,27.18,27.18,27.18,27.18,20
20190901|2019-04-24 03:00,24,27.34,27.34,27.34,27.34,10
20190901|2019-04-24 07:00,24,26.97,26.97,26.97,26.97,50
20190901|2019-05-02 02:30,2,25.21,25.21,25.21,25.21,10
20190901|2019-05-02 05:30,2,25.12,25.12,25.12,25.12,10
20190901|2019-05-03 01:00,3,24.64,24.64,24.64,24.64,25
20190901|2019-05-03 02:30,3,24.74,24.74,24.74,24.74,20
20190901|2019-05-06 01:30,6,24.79,24.79,24.79,24.79,20
20190901|2019-05-06 03:30,6,25.28,25.28,25.28,25.28,20
20190901|2019-05-08 01:30,8,26.1,26.1,26.1,26.1,15
20191201|2018-05-29 09:00,29,16.41,16.45,16.41,16.45,37
20191201|2018-05-29 09:30,29,16.45,16.5,16.45,16.5,12
20191201|2018-05-29 10:00,29,16.61,16.62,16.58,16.58,11
20191201|2018-05-29 10:30,29,16.52,16.52,16.47,16.49,45
20191201|2018-05-30 01:00,30,16.5,16.5,16.5,16.5,10
20191201|2018-05-30 01:30,30,16.47,16.47,16.35,16.35,117
20191201|2018-05-30 02:00,30,16.25,16.31,16.25,16.28,99
20191201|2018-05-30 02:30,30,16.28,16.36,16.28,16.3,53
20191201|2018-05-30 03:00,30,16.22,16.22,16.15,16.15,94
20191201|2018-05-30 03:30,30,16.15,16.15,16,16.11,136
20191201|2018-05-30 04:00,30,16.17,16.32,16.13,16.32,165
20191201|2018-05-30 04:30,30,16.39,16.52,16.39,16.52,90
20191201|2018-05-30 05:00,30,16.49,16.49,16.41,16.41,25
20191201|2018-05-30 05:30,30,16.4,16.4,16.03,16.1,179
20191201|2018-05-30 06:00,30,16.12,16.13,16.08,16.12,60
20191201|2018-05-30 06:30,30,16.15,16.18,16.1,16.1,92
20191201|2018-05-30 07:00,30,16.14,16.19,16.14,16.16,11
20191201|2018-05-30 07:30,30,16.16,16.16,16.05,16.08,94
20191201|2018-05-30 08:00,30,16.06,16.08,16,16.06,72
20191201|2018-05-30 08:30,30,16.05,16.14,16.05,16.09,30
20191201|2018-05-30 09:00,30,16.07,16.08,16.07,16.07,22
20191201|2018-05-30 09:30,30,16.06,16.17,16.06,16.17,70
20191201|2018-05-30 10:00,30,16.17,16.17,16.05,16.05,66
20191201|2018-05-30 10:30,30,16.05,16.08,16.03,16.03,33
20191201|2018-05-31 01:00,31,15.93,15.93,15.9,15.9,45
20191201|2018-05-31 01:30,31,15.89,15.91,15.39,15.55,437
20191201|2018-05-31 02:00,31,15.55,15.65,15.55,15.65,101
20191201|2018-05-31 02:30,31,15.62,15.81,15.62,15.8,89
20191201|2018-05-31 03:00,31,15.77,15.78,15.72,15.78,103
20191201|2018-05-31 03:30,31,15.81,15.82,15.73,15.73,52
20191201|2018-05-31 04:00,31,15.74,15.74,15.57,15.6,150
20191201|2018-05-31 04:30,31,15.61,15.64,15.54,15.54,66
20191201|2018-05-31 05:00,31,15.5,15.6,15.37,15.6,202
20191201|2018-05-31 05:30,31,15.44,15.49,15.44,15.47,59
20191201|2018-05-31 06:00,31,15.57,15.57,15.5,15.5,26
20191201|2018-05-31 06:30,31,15.5,15.53,15.5,15.53,17
20191201|2018-05-31 07:00,31,15.53,15.57,15.5,15.55,120
20191201|2018-05-31 07:30,31,15.6,15.67,15.56,15.56,128
20191201|2018-05-31 08:00,31,15.5,15.57,15.5,15.55,33
20191201|2018-05-31 08:30,31,15.55,15.55,15.5,15.52,90
20191201|2018-05-31 09:00,31,15.5,15.5,15.32,15.33,223
20191201|2018-05-31 09:30,31,15.32,15.35,15.2,15.2,187
20191201|2018-05-31 10:00,31,15.26,15.31,15.14,15.14,118
20191201|2018-05-31 10:30,31,15.05,15.1,15.03,15.1,14
20191201|2018-06-01 01:00,1,15.2,15.21,15.2,15.21,55
20191201|2018-06-01 01:30,1,15.2,15.2,15.11,15.11,143
20191201|2018-06-01 02:00,1,15.12,15.15,15.11,15.11,127
20191201|2018-06-01 02:30,1,15.2,15.21,15.17,15.18,130
20191201|2018-06-01 03:00,1,15.18,15.18,15.1,15.1,211
20191201|2018-06-01 03:30,1,15.16,15.22,15.14,15.14,119
20191201|2018-06-01 04:00,1,15.13,15.15,15.1,15.15,119
20191201|2018-06-01 04:30,1,15.15,15.15,15.07,15.07,164
20191201|2018-06-01 05:00,1,15.09,15.09,15.08,15.08,16
20191201|2018-06-01 05:30,1,15.1,15.1,15.02,15.02,45
20191201|2018-06-01 06:00,1,15.12,15.2,15.12,15.2,31
20191201|2018-06-01 06:30,1,15.24,15.24,15.1,15.1,43
20191201|2018-06-01 07:30,1,15.05,15.1,15.03,15.1,257
20191201|2018-06-01 08:00,1,15.12,15.17,15.12,15.17,20
20191201|2018-06-01 08:30,1,15.03,15.03,15,15,138
20191201|2018-06-01 09:00,1,14.96,14.96,14.96,14.96,40
20191201|2018-06-01 09:30,1,15.12,15.2,15.12,15.2,70
20191201|2018-06-01 10:00,1,15.31,15.35,15.31,15.35,45
20191201|2018-06-01 10:30,1,15.48,15.48,15.48,15.48,8
20191201|2018-06-04 01:00,4,15.55,15.62,15.55,15.62,3
20191201|2018-06-04 01:30,4,15.58,15.58,15.43,15.43,3
20191201|2018-06-04 02:00,4,15.44,15.55,15.41,15.52,175
20191201|2018-06-04 02:30,4,15.52,15.6,15.52,15.54,80
20191201|2018-06-04 03:00,4,15.52,15.61,15.52,15.6,108
20191201|2018-06-04 03:30,4,15.63,15.63,15.47,15.53,70
20191201|2018-06-04 04:00,4,15.56,15.64,15.56,15.63,51
20191201|2018-06-04 04:30,4,15.73,15.79,15.7,15.79,8
20191201|2018-06-04 05:00,4,15.82,15.82,15.74,15.76,54
20191201|2018-06-04 05:30,4,15.74,15.76,15.74,15.75,41
20191201|2018-06-04 06:00,4,15.8,15.8,15.77,15.77,51
20191201|2018-06-04 06:30,4,15.8,15.91,15.78,15.88,44
20191201|2018-06-04 07:00,4,15.95,16.04,15.94,15.98,170
20191201|2018-06-04 07:30,4,15.99,16.03,15.98,16.02,43
20191201|2018-06-04 08:00,4,16,16,15.93,15.98,161
20191201|2018-06-04 08:30,4,16,16.16,16,16.16,128
20191201|2018-06-04 09:00,4,16.19,16.26,16.19,16.2,14
20191201|2018-06-04 09:30,4,16.18,16.26,16.18,16.23,36
20191201|2018-06-04 10:00,4,16.16,16.22,16.15,16.22,102
20191201|2018-06-04 10:30,4,16.29,16.36,16.27,16.31,99
20191201|2018-06-05 01:00,5,16.32,16.32,16.32,16.32,2
20191201|2018-06-05 01:30,5,16.38,16.46,16.35,16.46,134
20191201|2018-06-05 02:00,5,16.41,16.55,16.33,16.55,391
20191201|2018-06-05 02:30,5,16.66,16.82,16.65,16.82,107
20191201|2018-06-05 03:00,5,16.81,16.86,16.73,16.75,92
20191201|2018-06-05 03:30,5,16.66,16.72,16.63,16.63,128
20191201|2018-06-05 04:00,5,16.6,16.66,16.56,16.66,998
20191201|2018-06-05 04:30,5,16.67,16.67,16.56,16.6,61
20191201|2018-06-05 05:00,5,16.58,16.58,16.35,16.39,760
20191201|2018-06-05 05:30,5,16.34,16.39,16.34,16.39,121
20191201|2018-06-05 06:00,5,16.42,16.42,16.38,16.38,175
20191201|2018-06-05 06:30,5,16.31,16.31,16.23,16.25,147
20191201|2018-06-05 07:00,5,16.24,16.32,16.19,16.32,157
20191201|2018-06-05 07:30,5,16.26,16.35,16.26,16.35,61
20191201|2018-06-05 08:00,5,16.3,16.3,16.19,16.19,25
20191201|2018-06-05 08:30,5,16.28,16.28,16.17,16.26,148
20191201|2018-06-05 09:30,5,16.18,16.18,16.14,16.14,68
20191201|2018-06-05 10:00,5,16.1,16.1,15.91,15.99,131
20191201|2018-06-05 10:30,5,15.97,15.97,15.93,15.94,101
20191201|2018-06-06 01:00,6,16.07,16.07,16.07,16.07,30
20191201|2018-06-06 01:30,6,16.11,16.17,16.11,16.11,95
20191201|2018-06-06 02:00,6,16.08,16.32,16.07,16.32,43
20191201|2018-06-06 02:30,6,16.26,16.26,16.19,16.21,36
20191201|2018-06-06 03:00,6,16.17,16.17,16.07,16.1,145
20191201|2018-06-06 03:30,6,16.1,16.1,15.99,15.99,93
20191201|2018-06-06 04:00,6,15.9,16,15.9,16,39
20191201|2018-06-06 04:30,6,16,16.01,16,16.01,69
20191201|2018-06-06 05:00,6,16.07,16.07,16.05,16.05,34
20191201|2018-06-06 05:30,6,16.06,16.06,16.02,16.02,46
20191201|2018-06-06 06:00,6,16,16,15.93,15.93,2
20191201|2018-06-06 06:30,6,15.94,15.97,15.93,15.96,7
20191201|2018-06-06 07:00,6,16.07,16.07,16.05,16.05,11
20191201|2018-06-06 07:30,6,15.95,15.95,15.93,15.93,25
20191201|2018-06-06 08:00,6,15.88,15.88,15.8,15.8,125
20191201|2018-06-06 08:30,6,15.84,15.91,15.84,15.91,42
20191201|2018-06-06 09:00,6,15.92,16.13,15.92,16.13,43
20191201|2018-06-06 09:30,6,16.1,16.1,16.06,16.06,3
20191201|2018-06-06 10:00,6,16.1,16.14,16.1,16.1,8
20191201|2018-06-06 10:30,6,16.13,16.15,16.11,16.11,36
20191201|2018-06-07 01:00,7,16.12,16.15,16.12,16.15,52
20191201|2018-06-07 01:30,7,16.14,16.28,16.14,16.27,36
20191201|2018-06-07 02:00,7,16.27,16.35,16.27,16.34,40
20191201|2018-06-07 02:30,7,16.34,16.34,16.28,16.31,47
20191201|2018-06-07 03:00,7,16.34,16.4,16.27,16.33,19
20191201|2018-06-07 03:30,7,16.3,16.32,16.25,16.3,173
20191201|2018-06-07 04:00,7,16.39,16.42,16.25,16.3,176
20191201|2018-06-07 04:30,7,16.28,16.28,16.2,16.21,117
20191201|2018-06-07 05:00,7,16.2,16.27,16.18,16.2,125
20191201|2018-06-07 05:30,7,16.22,16.28,16.21,16.28,23
20191201|2018-06-07 06:00,7,16.27,16.28,16.22,16.26,19
20191201|2018-06-07 06:30,7,16.26,16.29,16.25,16.27,37
20191201|2018-06-07 07:00,7,16.28,16.28,16.25,16.28,73
20191201|2018-06-07 07:30,7,16.26,16.26,15.98,16,538
20191201|2018-06-07 08:00,7,15.95,16.07,15.95,16.03,97
20191201|2018-06-07 08:30,7,16.05,16.06,16.03,16.03,33
20191201|2018-06-07 09:00,7,16.06,16.15,16.06,16.09,35
20191201|2018-06-07 09:30,7,16.08,16.15,16.08,16.15,47
20191201|2018-06-07 10:00,7,16.12,16.16,16.1,16.15,55
20191201|2018-06-07 10:30,7,16.14,16.22,16.14,16.19,92
20191201|2018-06-08 01:00,8,16.16,16.16,16.16,16.16,2
20191201|2018-06-08 01:30,8,16.16,16.24,16.15,16.16,60
20191201|2018-06-08 02:00,8,16.16,16.32,16.15,16.25,117
20191201|2018-06-08 02:30,8,16.25,16.27,16.2,16.26,178
20191201|2018-06-08 03:00,8,16.25,16.25,16.15,16.15,75
20191201|2018-06-08 03:30,8,16.15,16.15,16.09,16.09,121
20191201|2018-06-08 04:00,8,16.07,16.12,16.03,16.03,98
20191201|2018-06-08 04:30,8,16.08,16.08,16.08,16.08,3
20191201|2018-06-08 05:00,8,16.05,16.05,16,16,97
20191201|2018-06-08 05:30,8,16.04,16.06,16.04,16.04,16
20191201|2018-06-08 06:00,8,16.06,16.09,16,16,41
20191201|2018-06-08 06:30,8,16,16.08,16,16.05,160
20191201|2018-06-08 07:00,8,16.04,16.1,16.04,16.1,10
20191201|2018-06-08 07:30,8,16.1,16.1,16.1,16.1,26
20191201|2018-06-08 08:00,8,16.08,16.08,16.08,16.08,4
20191201|2018-06-08 08:30,8,16.1,16.1,16.08,16.09,35
20191201|2018-06-08 09:00,8,16.1,16.11,16.1,16.1,29
20191201|2018-06-08 09:30,8,16.1,16.1,16.1,16.1,21
20191201|2018-06-08 10:00,8,16.08,16.08,16.04,16.04,16
20191201|2018-06-08 10:30,8,16.05,16.06,16.01,16.01,117
20191201|2018-06-11 01:00,11,16.03,16.03,15.98,15.98,118
20191201|2018-06-11 01:30,11,16,16.03,15.95,15.97,131
20191201|2018-06-11 02:00,11,15.96,15.96,15.88,15.9,134
20191201|2018-06-11 02:30,11,15.9,15.9,15.82,15.85,142
20191201|2018-06-11 03:00,11,15.85,15.93,15.85,15.93,115
20191201|2018-06-11 03:30,11,15.93,15.94,15.88,15.9,78
20191201|2018-06-11 04:00,11,15.95,15.95,15.7,15.7,486
20191201|2018-06-11 04:30,11,15.71,15.75,15.71,15.73,39
20191201|2018-06-11 05:00,11,15.68,15.77,15.68,15.77,53
20191201|2018-06-11 05:30,11,15.8,15.8,15.72,15.74,21
20191201|2018-06-11 06:00,11,15.74,15.74,15.63,15.66,123
20191201|2018-06-11 06:30,11,15.67,15.68,15.67,15.68,20
20191201|2018-06-11 07:00,11,15.67,15.75,15.67,15.72,134
20191201|2018-06-11 07:30,11,15.74,15.74,15.74,15.74,1
20191201|2018-06-11 08:00,11,15.69,15.69,15.44,15.55,436
20191201|2018-06-11 08:30,11,15.55,15.55,15.49,15.52,145
20191201|2018-06-11 09:00,11,15.58,15.62,15.58,15.62,51
20191201|2018-06-11 09:30,11,15.63,15.68,15.63,15.68,33
20191201|2018-06-11 10:00,11,15.63,15.73,15.63,15.73,14
20191201|2018-06-11 10:30,11,15.64,15.71,15.63,15.69,130
20191201|2018-06-12 01:00,12,15.75,15.75,15.75,15.75,1
20191201|2018-06-12 01:30,12,15.75,15.91,15.75,15.87,160
20191201|2018-06-12 02:00,12,15.86,15.87,15.79,15.79,151
20191201|2018-06-12 02:30,12,15.76,15.76,15.5,15.52,301
20191201|2018-06-12 03:00,12,15.55,15.56,15.47,15.5,187
20191201|2018-06-12 03:30,12,15.51,15.51,15.44,15.44,139
20191201|2018-06-12 04:00,12,15.41,15.41,15.3,15.37,258
20191201|2018-06-12 04:30,12,15.38,15.42,15.38,15.42,87
20191201|2018-06-12 05:00,12,15.42,15.46,15.39,15.39,66
20191201|2018-06-12 05:30,12,15.35,15.35,15.23,15.25,198
20191201|2018-06-12 06:00,12,15.2,15.28,15.2,15.27,72
20191201|2018-06-12 06:30,12,15.28,15.28,15.28,15.28,35
20191201|2018-06-12 07:00,12,15.29,15.3,15.27,15.29,38
20191201|2018-06-12 07:30,12,15.31,15.34,15.27,15.29,96
20191201|2018-06-12 08:00,12,15.4,15.4,15.4,15.4,2
20191201|2018-06-12 08:30,12,15.39,15.51,15.39,15.51,81
20191201|2018-06-12 09:00,12,15.49,15.49,15.4,15.4,57
20191201|2018-06-12 09:30,12,15.42,15.58,15.42,15.47,59
20191201|2018-06-12 10:00,12,15.49,15.51,15.4,15.44,63
20191201|2018-06-12 10:30,12,15.4,15.42,15.35,15.4,115
20191201|2018-06-13 01:00,13,15.37,15.37,15.28,15.29,134
20191201|2018-06-13 01:30,13,15.3,15.32,15.3,15.32,153
20191201|2018-06-13 02:00,13,15.51,15.57,15.5,15.54,79
20191201|2018-06-13 02:30,13,15.54,15.54,15.47,15.47,13
20191201|2018-06-13 03:00,13,15.52,15.52,15.45,15.45,38
20191201|2018-06-13 03:30,13,15.45,15.45,15.38,15.38,68
20191201|2018-06-13 04:00,13,15.42,15.42,15.32,15.37,131
20191201|2018-06-13 04:30,13,15.42,15.42,15.42,15.42,11
20191201|2018-06-13 05:00,13,15.56,15.57,15.56,15.57,25
20191201|2018-06-13 05:30,13,15.55,15.58,15.55,15.55,72
20191201|2018-06-13 06:00,13,15.5,15.5,15.5,15.5,54
20191201|2018-06-13 06:30,13,15.62,15.75,15.62,15.75,7
20191201|2018-06-13 07:00,13,15.75,15.8,15.69,15.7,80
20191201|2018-06-13 07:30,13,15.68,15.68,15.66,15.68,66
20191201|2018-06-13 08:00,13,15.65,15.65,15.6,15.62,81
20191201|2018-06-13 08:30,13,15.62,15.62,15.57,15.57,49
20191201|2018-06-13 09:00,13,15.6,15.6,15.57,15.57,4
20191201|2018-06-13 09:30,13,15.58,15.58,15.53,15.53,45
20191201|2018-06-13 10:00,13,15.57,15.6,15.53,15.53,56
20191201|2018-06-13 10:30,13,15.56,15.58,15.51,15.53,795
20191201|2018-06-14 01:00,14,15.49,15.49,15.43,15.43,67
20191201|2018-06-14 01:30,14,15.5,15.62,15.5,15.62,84
20191201|2018-06-14 02:00,14,15.65,15.8,15.65,15.8,28
20191201|2018-06-14 02:30,14,15.76,15.79,15.73,15.73,75
20191201|2018-06-14 03:00,14,15.75,15.75,15.7,15.71,93
20191201|2018-06-14 03:30,14,15.71,15.71,15.62,15.66,198
20191201|2018-06-14 04:00,14,15.71,15.76,15.59,15.59,214
20191201|2018-06-14 04:30,14,15.61,15.63,15.61,15.63,63
20191201|2018-06-14 05:00,14,15.55,15.57,15.53,15.57,252
20191201|2018-06-14 05:30,14,15.58,15.59,15.58,15.59,2
20191201|2018-06-14 06:30,14,15.63,15.63,15.6,15.6,91
20191201|2018-06-14 07:00,14,15.55,15.55,15.55,15.55,54
20191201|2018-06-14 07:30,14,15.6,15.61,15.6,15.61,10
20191201|2018-06-14 08:00,14,15.58,15.59,15.58,15.59,44
20191201|2018-06-14 08:30,14,15.58,15.58,15.58,15.58,4
20191201|2018-06-14 09:00,14,15.51,15.51,15.5,15.5,85
20191201|2018-06-14 09:30,14,15.38,15.38,15.24,15.31,139
20191201|2018-06-14 10:00,14,15.27,15.27,15.26,15.26,6
20191201|2018-06-14 10:30,14,15.15,15.2,15.12,15.12,149
20191201|2018-06-15 01:00,15,15.15,15.17,15.15,15.17,46
20191201|2018-06-15 01:30,15,15.25,15.26,15.25,15.26,17
20191201|2018-06-15 02:00,15,15.27,15.27,15.18,15.2,158
20191201|2018-06-15 02:30,15,15.21,15.27,15.21,15.22,213
20191201|2018-06-15 03:00,15,15.21,15.21,15.05,15.05,247
20191201|2018-06-15 03:30,15,15.06,15.06,15,15,156
20191201|2018-06-15 04:00,15,14.99,14.99,14.87,14.92,314
20191201|2018-06-15 04:30,15,14.92,14.94,14.88,14.94,98
20191201|2018-06-15 05:00,15,14.91,14.91,14.91,14.91,25
20191201|2018-06-15 05:30,15,14.87,14.87,14.71,14.78,243
20191201|2018-06-15 06:00,15,14.83,14.83,14.8,14.81,26
20191201|2018-06-15 06:30,15,14.98,15.04,14.97,14.97,36
20191201|2018-06-15 07:00,15,14.93,14.93,14.91,14.91,79
20191201|2018-06-15 07:30,15,14.9,14.9,14.89,14.89,39
20191201|2018-06-15 08:00,15,14.91,14.91,14.89,14.89,113
20191201|2018-06-15 08:30,15,14.88,14.88,14.8,14.83,70
20191201|2018-06-15 09:00,15,14.81,14.81,14.78,14.78,33
20191201|2018-06-15 09:30,15,14.83,14.83,14.8,14.8,11
20191201|2018-06-15 10:00,15,14.82,14.82,14.79,14.81,3
20191201|2018-06-15 10:30,15,14.78,14.8,14.75,14.78,10
20191201|2018-06-18 01:00,18,14.65,14.65,14.6,14.6,4
20191201|2018-06-18 01:30,18,14.65,14.71,14.65,14.68,104
20191201|2018-06-18 02:00,18,14.66,14.72,14.64,14.7,213
20191201|2018-06-18 02:30,18,14.68,14.75,14.68,14.75,12
20191201|2018-06-18 03:00,18,14.78,14.83,14.78,14.81,250
20191201|2018-06-18 03:30,18,14.78,14.78,14.7,14.75,194
20191201|2018-06-18 04:00,18,14.78,14.97,14.78,14.9,275
20191201|2018-06-18 04:30,18,14.96,14.99,14.94,14.94,54
20191201|2018-06-18 05:00,18,14.92,15,14.92,15,37
20191201|2018-06-18 05:30,18,15,15.09,15,15.04,84
20191201|2018-06-18 06:00,18,15.1,15.1,15.1,15.1,18
20191201|2018-06-18 06:30,18,15.12,15.12,15.12,15.12,26
20191201|2018-06-18 07:00,18,15.14,15.14,15.13,15.13,5
20191201|2018-06-18 07:30,18,15.1,15.1,15.08,15.08,26
20191201|2018-06-18 08:00,18,15.1,15.1,15.1,15.1,13
20191201|2018-06-18 08:30,18,15.09,15.21,15.09,15.21,129
20191201|2018-06-18 09:00,18,15.17,15.17,15.1,15.12,24
20191201|2018-06-18 09:30,18,15.14,15.19,15.14,15.19,39
20191201|2018-06-18 10:00,18,15.2,15.2,15.07,15.09,71
20191201|2018-06-18 10:30,18,15.08,15.08,14.78,14.78,292
20191201|2018-06-19 01:00,19,14.85,14.9,14.75,14.77,324
20191201|2018-06-19 01:30,19,14.76,14.76,14.68,14.68,171
20191201|2018-06-19 02:00,19,14.66,14.68,14.66,14.66,4
20191201|2018-06-19 02:30,19,14.68,14.7,14.68,14.7,126
20191201|2018-06-19 03:00,19,14.69,14.73,14.6,14.62,330
20191201|2018-06-19 03:30,19,14.58,14.6,14.52,14.6,543
20191201|2018-06-19 04:00,19,14.57,14.79,14.57,14.79,183
20191201|2018-06-19 04:30,19,14.78,14.78,14.7,14.73,47
20191201|2018-06-19 05:00,19,14.75,14.77,14.72,14.77,6
20191201|2018-06-19 05:30,19,14.75,14.81,14.75,14.81,40
20191201|2018-06-19 06:00,19,14.78,14.78,14.78,14.78,10
20191201|2018-06-19 06:30,19,14.8,14.8,14.77,14.77,34
20191201|2018-06-19 07:00,19,14.77,14.8,14.77,14.78,71
20191201|2018-06-19 07:30,19,14.76,14.76,14.7,14.7,123
20191201|2018-06-19 08:00,19,14.7,14.7,14.7,14.7,6
20191201|2018-06-19 08:30,19,14.75,14.78,14.75,14.78,39
20191201|2018-06-19 09:30,19,14.65,14.65,14.56,14.56,45
20191201|2018-06-19 10:00,19,14.54,14.55,14.5,14.5,54
20191201|2018-06-19 10:30,19,14.49,14.51,14.45,14.47,554
20191201|2018-06-20 01:30,20,14.53,14.53,14.51,14.51,84
20191201|2018-06-20 02:00,20,14.51,14.52,14.46,14.5,223
20191201|2018-06-20 02:30,20,14.56,14.65,14.56,14.6,106
20191201|2018-06-20 03:00,20,14.65,14.65,14.59,14.59,164
20191201|2018-06-20 03:30,20,14.55,14.56,14.52,14.52,53
20191201|2018-06-20 04:00,20,14.67,14.68,14.6,14.66,164
20191201|2018-06-20 04:30,20,14.66,14.72,14.66,14.72,5
20191201|2018-06-20 05:00,20,14.7,14.7,14.7,14.7,120
20191201|2018-06-20 05:30,20,14.69,14.69,14.64,14.66,27
20191201|2018-06-20 06:00,20,14.66,14.66,14.58,14.58,115
20191201|2018-06-20 06:30,20,14.62,14.64,14.62,14.63,33
20191201|2018-06-20 07:00,20,14.61,14.61,14.51,14.53,91
20191201|2018-06-20 07:30,20,14.57,14.57,14.42,14.42,291
20191201|2018-06-20 08:00,20,14.44,14.5,14.44,14.44,152
20191201|2018-06-20 08:30,20,14.45,14.45,14.4,14.43,130
20191201|2018-06-20 09:00,20,14.44,14.47,14.44,14.45,80
20191201|2018-06-20 09:30,20,14.45,14.45,14.4,14.41,123
20191201|2018-06-20 10:00,20,14.5,14.51,14.5,14.51,103
20191201|2018-06-20 10:30,20,14.47,14.67,14.47,14.67,42
20191201|2018-06-21 01:00,21,14.77,14.77,14.58,14.58,154
20191201|2018-06-21 01:30,21,14.55,14.61,14.55,14.56,230
20191201|2018-06-21 02:00,21,14.52,14.55,14.51,14.51,55
20191201|2018-06-21 02:30,21,14.56,14.56,14.56,14.56,1
20191201|2018-06-21 03:00,21,14.55,14.56,14.51,14.51,186
20191201|2018-06-21 03:30,21,14.5,14.53,14.49,14.53,225
20191201|2018-06-21 04:00,21,14.5,14.63,14.47,14.63,383
20191201|2018-06-21 04:30,21,14.6,14.71,14.6,14.65,173
20191201|2018-06-21 05:00,21,14.67,14.88,14.67,14.84,85
20191201|2018-06-21 05:30,21,14.86,15.12,14.86,15.12,38
20191201|2018-06-21 06:00,21,15.05,15.05,14.97,14.98,45
20191201|2018-06-21 06:30,21,15.05,15.1,14.96,14.96,83
20191201|2018-06-21 07:00,21,14.97,14.97,14.97,14.97,1
20191201|2018-06-21 07:30,21,15.05,15.1,14.96,14.96,105
20191201|2018-06-21 08:00,21,15,15,14.99,14.99,54
20191201|2018-06-21 08:30,21,14.95,14.96,14.91,14.96,134
20191201|2018-06-21 09:00,21,15,15.03,14.98,14.98,46
20191201|2018-06-21 09:30,21,14.97,15.04,14.97,15.04,55
20191201|2018-06-21 10:00,21,15.12,15.12,15.12,15.12,6
20191201|2018-06-21 10:30,21,15.03,15.03,15.03,15.03,35
20191201|2018-06-22 01:00,22,15.05,15.05,14.92,14.92,20
20191201|2018-06-22 01:30,22,14.96,15.08,14.96,15.08,52
20191201|2018-06-22 02:00,22,15.12,15.12,15.12,15.12,58
20191201|2018-06-22 02:30,22,15.01,15.04,14.99,15,120
20191201|2018-06-22 03:00,22,15,15,15,15,153
20191201|2018-06-22 03:30,22,14.99,14.99,14.94,14.96,119
20191201|2018-06-22 04:00,22,15.01,15.35,15.01,15.35,55
20191201|2018-06-22 04:30,22,15.29,15.37,15.29,15.37,59
20191201|2018-06-22 05:00,22,15.34,15.34,15.32,15.32,78
20191201|2018-06-22 05:30,22,15.38,15.38,15.34,15.34,26
20191201|2018-06-22 06:00,22,15.35,15.35,15.32,15.32,184
20191201|2018-06-22 06:30,22,15.28,15.33,15.28,15.33,93
20191201|2018-06-22 07:00,22,15.38,15.39,15.38,15.39,53
20191201|2018-06-22 07:30,22,15.35,15.39,15.35,15.35,46
20191201|2018-06-22 08:00,22,15.38,15.41,15.35,15.35,97
20191201|2018-06-22 08:30,22,15.35,15.35,15.27,15.27,253
20191201|2018-06-22 09:00,22,15.25,15.27,15.25,15.27,3
20191201|2018-06-22 09:30,22,15.35,15.35,15.35,15.35,2
20191201|2018-06-25 01:00,25,15.33,15.33,15.33,15.33,4
20191201|2018-06-25 01:30,25,15.33,15.33,15.33,15.33,21
20191201|2018-06-25 02:00,25,15.3,15.31,15.25,15.26,115
20191201|2018-06-25 02:30,25,15.36,15.38,15.32,15.32,197
20191201|2018-06-25 03:00,25,15.33,15.37,15.32,15.37,87
20191201|2018-06-25 03:30,25,15.38,15.38,15.31,15.31,186
20191201|2018-06-25 04:00,25,15.34,15.37,15.3,15.3,91
20191201|2018-06-25 04:30,25,15.28,15.31,15.28,15.31,15
20191201|2018-06-25 05:30,25,15.32,15.33,15.3,15.3,87
20191201|2018-06-25 06:00,25,15.34,15.35,15.34,15.34,27
20191201|2018-06-25 06:30,25,15.33,15.33,15.29,15.33,113
20191201|2018-06-25 07:00,25,15.36,15.36,15.35,15.35,52
20191201|2018-06-25 07:30,25,15.35,15.37,15.35,15.37,140
20191201|2018-06-25 08:00,25,15.36,15.37,15.36,15.37,10
20191201|2018-06-25 08:30,25,15.37,15.37,15.33,15.33,252
20191201|2018-06-25 09:00,25,15.3,15.3,15.27,15.27,275
20191201|2018-06-25 09:30,25,15.32,15.33,15.32,15.32,89
20191201|2018-06-25 10:00,25,15.28,15.28,15.28,15.28,64
20191201|2018-06-25 10:30,25,15.28,15.28,15.26,15.26,32
20191201|2018-06-26 01:00,26,15.15,15.18,15.1,15.1,3
20191201|2018-06-26 01:30,26,15.1,15.14,15.08,15.08,185
20191201|2018-06-26 02:00,26,15.05,15.05,14.99,14.99,17
20191201|2018-06-26 02:30,26,15.1,15.1,15.05,15.05,258
20191201|2018-06-26 03:00,26,15.03,15.05,15.02,15.05,69
20191201|2018-06-26 03:30,26,15.05,15.1,15.05,15.1,30
20191201|2018-06-26 04:00,26,15.1,15.1,15.03,15.05,403
20191201|2018-06-26 04:30,26,15.03,15.04,15.03,15.03,13
20191201|2018-06-26 05:00,26,15.05,15.08,15.04,15.08,85
20191201|2018-06-26 05:30,26,15.1,15.16,15.1,15.13,245
20191201|2018-06-26 06:00,26,15.13,15.18,15.13,15.15,91
20191201|2018-06-26 06:30,26,15.18,15.18,15.18,15.18,5
20191201|2018-06-26 07:00,26,15.18,15.18,15.16,15.17,55
20191201|2018-06-26 07:30,26,15.17,15.23,15.17,15.2,11
20191201|2018-06-26 08:00,26,15.26,15.26,15.25,15.25,7
20191201|2018-06-26 08:30,26,15.25,15.25,15.22,15.23,142
20191201|2018-06-26 09:00,26,15.23,15.23,15.23,15.23,80
20191201|2018-06-26 09:30,26,15.2,15.2,15.15,15.15,230
20191201|2018-06-26 10:00,26,15.21,15.21,15.18,15.2,95
20191201|2018-06-26 10:30,26,15.2,15.25,15.2,15.25,53
20191201|2018-06-27 01:00,27,15.31,15.31,15.31,15.31,5
20191201|2018-06-27 01:30,27,15.39,15.39,15.33,15.36,30
20191201|2018-06-27 02:00,27,15.37,15.4,15.36,15.37,120
20191201|2018-06-27 02:30,27,15.34,15.45,15.34,15.41,126
20191201|2018-06-27 03:00,27,15.44,15.44,15.4,15.4,21
20191201|2018-06-27 03:30,27,15.39,15.41,15.38,15.4,101
20191201|2018-06-27 04:00,27,15.39,15.39,15.3,15.31,153
20191201|2018-06-27 04:30,27,15.36,15.36,15.31,15.31,97
20191201|2018-06-27 05:00,27,15.36,15.36,15.36,15.36,6
20191201|2018-06-27 05:30,27,15.34,15.34,15.3,15.3,26
20191201|2018-06-27 06:00,27,15.3,15.3,15.3,15.3,59
20191201|2018-06-27 06:30,27,15.28,15.38,15.26,15.38,92
20191201|2018-06-27 07:00,27,15.42,15.49,15.37,15.37,41
20191201|2018-06-27 07:30,27,15.45,15.45,15.44,15.44,11
20191201|2018-06-27 09:00,27,15.44,15.44,15.44,15.44,1
20191201|2018-06-27 09:30,27,15.46,15.46,15.46,15.46,25
20191201|2018-06-27 10:00,27,15.46,15.46,15.46,15.46,6
20191201|2018-06-27 10:30,27,15.5,15.5,15.46,15.46,26
20191201|2018-06-28 01:00,28,15.53,15.53,15.47,15.47,16
20191201|2018-06-28 01:30,28,15.43,15.43,15.41,15.42,19
20191201|2018-06-28 02:00,28,15.45,15.58,15.45,15.56,173
20191201|2018-06-28 02:30,28,15.55,15.57,15.55,15.57,262
20191201|2018-06-28 03:00,28,15.57,15.57,15.51,15.51,144
20191201|2018-06-28 03:30,28,15.52,15.52,15.5,15.5,137
20191201|2018-06-28 04:00,28,15.52,15.58,15.52,15.58,106
20191201|2018-06-28 05:00,28,15.59,15.59,15.56,15.56,2
20191201|2018-06-28 05:30,28,15.57,15.57,15.57,15.57,16
20191201|2018-06-28 06:00,28,15.56,15.56,15.55,15.56,13
20191201|2018-06-28 06:30,28,15.56,15.56,15.56,15.56,25
20191201|2018-06-28 07:00,28,15.57,15.6,15.56,15.59,89
20191201|2018-06-28 07:30,28,15.57,15.58,15.45,15.49,155
20191201|2018-06-28 08:00,28,15.52,15.52,15.51,15.51,12
20191201|2018-06-28 08:30,28,15.47,15.5,15.47,15.49,29
20191201|2018-06-28 09:30,28,15.53,15.53,15.53,15.53,1
20191201|2018-06-28 10:00,28,15.47,15.47,15.4,15.42,145
20191201|2018-06-28 10:30,28,15.36,15.36,15.19,15.19,77
20191201|2018-06-29 01:00,29,15.22,15.23,15.22,15.23,101
20191201|2018-06-29 01:30,29,15.26,15.26,15.24,15.25,42
20191201|2018-06-29 02:00,29,15.24,15.24,15.11,15.14,301
20191201|2018-06-29 02:30,29,15.14,15.16,15.14,15.16,99
20191201|2018-06-29 03:00,29,15.16,15.19,15.13,15.19,125
20191201|2018-06-29 03:30,29,15.19,15.25,15.19,15.22,260
20191201|2018-06-29 04:00,29,15.2,15.2,15.15,15.19,252
20191201|2018-06-29 04:30,29,15.21,15.25,15.21,15.23,88
20191201|2018-06-29 05:00,29,15.25,15.32,15.25,15.27,59
20191201|2018-06-29 05:30,29,15.26,15.27,15.26,15.27,13
20191201|2018-06-29 06:00,29,15.32,15.32,15.32,15.32,5
20191201|2018-06-29 06:30,29,15.39,15.39,15.37,15.37,66
20191201|2018-06-29 07:00,29,15.36,15.43,15.36,15.43,71
20191201|2018-06-29 07:30,29,15.38,15.38,15.35,15.35,25
20191201|2018-06-29 08:00,29,15.33,15.33,15.33,15.33,1
20191201|2018-06-29 08:30,29,15.35,15.35,15.31,15.31,128
20191201|2018-06-29 09:00,29,15.32,15.32,15.32,15.32,3
20191201|2018-06-29 09:30,29,15.25,15.25,15.25,15.25,10
20191201|2018-06-29 10:00,29,15.28,15.32,15.28,15.32,46
20191201|2018-06-29 10:30,29,15.32,15.32,15.22,15.22,90
20191201|2018-07-02 01:00,2,15.18,15.18,15.06,15.06,22
20191201|2018-07-02 01:30,2,15.08,15.11,15.07,15.11,106
20191201|2018-07-02 02:00,2,15.08,15.1,15.08,15.09,91
20191201|2018-07-02 02:30,2,15.09,15.11,15.09,15.09,61
20191201|2018-07-02 03:00,2,15.11,15.19,15.11,15.15,86
20191201|2018-07-02 03:30,2,15.15,15.15,15.08,15.15,70
20191201|2018-07-02 04:00,2,15.3,15.3,15.3,15.3,25
20191201|2018-07-02 04:30,2,15.32,15.33,15.32,15.33,4
20191201|2018-07-02 05:30,2,15.32,15.37,15.31,15.37,47
20191201|2018-07-02 06:00,2,15.37,15.43,15.35,15.43,108
20191201|2018-07-02 06:30,2,15.44,15.44,15.44,15.44,5
20191201|2018-07-02 07:00,2,15.41,15.41,15.4,15.4,26
20191201|2018-07-02 07:30,2,15.34,15.36,15.34,15.36,29
20191201|2018-07-02 08:00,2,15.34,15.38,15.34,15.38,51
20191201|2018-07-02 08:30,2,15.38,15.38,15.36,15.36,78
20191201|2018-07-02 09:00,2,15.33,15.36,15.32,15.36,108
20191201|2018-07-02 09:30,2,15.36,15.36,15.33,15.33,50
20191201|2018-07-02 10:00,2,15.3,15.3,15.25,15.25,121
20191201|2018-07-02 10:30,2,15.24,15.28,15.2,15.28,119
20191201|2018-07-03 01:00,3,15.31,15.31,15.27,15.27,4
20191201|2018-07-03 01:30,3,15.29,15.36,15.26,15.36,68
20191201|2018-07-03 02:00,3,15.36,15.49,15.36,15.49,61
20191201|2018-07-03 02:30,3,15.49,15.53,15.45,15.45,111
20191201|2018-07-03 03:00,3,15.5,15.5,15.46,15.46,260
20191201|2018-07-03 03:30,3,15.46,15.47,15.41,15.47,35
20191201|2018-07-03 04:00,3,15.42,15.43,15.38,15.38,84
20191201|2018-07-03 04:30,3,15.39,15.46,15.39,15.46,25
20191201|2018-07-03 05:00,3,15.47,15.5,15.47,15.5,18
20191201|2018-07-03 05:30,3,15.49,15.49,15.49,15.49,12
20191201|2018-07-03 06:00,3,15.46,15.51,15.46,15.51,126
20191201|2018-07-03 06:30,3,15.47,15.47,15.47,15.47,19
20191201|2018-07-03 07:00,3,15.46,15.46,15.43,15.43,62
20191201|2018-07-03 07:30,3,15.38,15.39,15.33,15.39,25
20191201|2018-07-03 08:00,3,15.34,15.35,15.31,15.35,100
20191201|2018-07-03 08:30,3,15.34,15.38,15.34,15.37,5
20191201|2018-07-03 09:00,3,15.37,15.37,15.29,15.29,57
20191201|2018-07-03 09:30,3,15.31,15.32,15.31,15.32,8
20191201|2018-07-03 10:00,3,15.3,15.34,15.3,15.3,39
20191201|2018-07-03 10:30,3,15.32,15.35,15.3,15.32,133
20191201|2018-07-04 01:00,4,15.35,15.37,15.35,15.36,23
20191201|2018-07-04 01:30,4,15.36,15.37,15.36,15.37,13
20191201|2018-07-04 02:00,4,15.33,15.38,15.33,15.37,44
20191201|2018-07-04 02:30,4,15.35,15.35,15.29,15.3,277
20191201|2018-07-04 03:00,4,15.31,15.36,15.3,15.36,5
20191201|2018-07-04 03:30,4,15.36,15.54,15.35,15.54,99
20191201|2018-07-04 04:00,4,15.61,15.67,15.58,15.61,79
20191201|2018-07-04 04:30,4,15.61,15.65,15.6,15.63,101
20191201|2018-07-04 05:00,4,15.63,15.66,15.62,15.62,40
20191201|2018-07-04 05:30,4,15.61,15.63,15.61,15.63,12
20191201|2018-07-04 06:00,4,15.65,15.65,15.65,15.65,2
20191201|2018-07-04 06:30,4,15.62,15.62,15.62,15.62,5
20191201|2018-07-04 07:00,4,15.62,15.62,15.61,15.61,2
20191201|2018-07-04 07:30,4,15.62,15.64,15.61,15.62,32
20191201|2018-07-04 08:00,4,15.64,15.65,15.63,15.63,35
20191201|2018-07-04 08:30,4,15.63,15.63,15.6,15.6,106
20191201|2018-07-04 09:00,4,15.61,15.63,15.61,15.61,58
20191201|2018-07-04 09:30,4,15.6,15.63,15.59,15.6,70
20191201|2018-07-04 10:00,4,15.62,15.63,15.62,15.63,91
20191201|2018-07-04 10:30,4,15.75,15.75,15.74,15.74,4
20191201|2018-07-05 01:00,5,15.72,15.72,15.69,15.72,21
20191201|2018-07-05 01:30,5,15.72,15.72,15.7,15.71,9
20191201|2018-07-05 02:00,5,15.71,15.72,15.65,15.66,193
20191201|2018-07-05 02:30,5,15.66,15.66,15.63,15.63,195
20191201|2018-07-05 03:00,5,15.6,15.6,15.58,15.58,141
20191201|2018-07-05 03:30,5,15.7,15.7,15.62,15.7,55
20191201|2018-07-05 04:00,5,15.7,15.7,15.67,15.67,38
20191201|2018-07-05 04:30,5,15.82,15.82,15.82,15.82,26
20191201|2018-07-05 05:00,5,15.83,15.84,15.83,15.84,27
20191201|2018-07-05 05:30,5,15.84,15.9,15.84,15.88,71
20191201|2018-07-05 06:00,5,15.9,15.9,15.88,15.9,51
20191201|2018-07-05 06:30,5,15.86,15.87,15.83,15.84,19
20191201|2018-07-05 07:00,5,15.82,15.94,15.79,15.89,19
20191201|2018-07-05 07:30,5,15.95,15.97,15.94,15.97,7
20191201|2018-07-05 08:00,5,15.96,15.99,15.92,15.95,56
20191201|2018-07-05 08:30,5,15.95,15.96,15.95,15.96,84
20191201|2018-07-05 09:00,5,15.96,15.96,15.94,15.94,19
20191201|2018-07-05 09:30,5,15.91,15.91,15.91,15.91,1
20191201|2018-07-05 10:00,5,15.89,15.89,15.83,15.89,27
20191201|2018-07-05 10:30,5,15.91,15.91,15.9,15.9,21
20191201|2018-07-06 01:00,6,15.89,15.89,15.8,15.8,70
20191201|2018-07-06 01:30,6,15.8,15.8,15.8,15.8,26
20191201|2018-07-06 02:00,6,15.78,15.84,15.76,15.83,37
20191201|2018-07-06 02:30,6,15.89,15.91,15.88,15.91,3
20191201|2018-07-06 03:00,6,15.87,15.92,15.85,15.85,6
20191201|2018-07-06 03:30,6,15.83,15.9,15.82,15.9,11
20191201|2018-07-06 04:00,6,15.86,15.88,15.83,15.86,155
20191201|2018-07-06 04:30,6,15.87,15.87,15.73,15.77,145
20191201|2018-07-06 05:00,6,15.78,15.8,15.78,15.8,68
20191201|2018-07-06 05:30,6,15.78,15.85,15.78,15.84,135
20191201|2018-07-06 06:00,6,15.88,15.94,15.85,15.94,73
20191201|2018-07-06 06:30,6,15.93,15.98,15.93,15.94,185
20191201|2018-07-06 07:00,6,15.91,15.93,15.9,15.9,81
20191201|2018-07-06 07:30,6,15.9,15.9,15.89,15.89,18
20191201|2018-07-06 08:00,6,15.9,15.9,15.89,15.89,17
20191201|2018-07-06 08:30,6,15.89,15.95,15.89,15.94,92
20191201|2018-07-06 09:00,6,15.95,15.96,15.92,15.92,68
20191201|2018-07-06 09:30,6,15.95,15.95,15.89,15.89,75
20191201|2018-07-06 10:00,6,15.89,15.9,15.89,15.9,46
20191201|2018-07-06 10:30,6,15.9,15.95,15.9,15.94,41
20191201|2018-07-09 01:00,9,15.95,15.95,15.9,15.9,11
20191201|2018-07-09 01:30,9,15.89,16,15.89,16,42
20191201|2018-07-09 02:00,9,16.02,16.04,16.02,16.02,121
20191201|2018-07-09 02:30,9,16.04,16.11,16.04,16.1,67
20191201|2018-07-09 03:00,9,16.1,16.2,16.1,16.2,89
20191201|2018-07-09 03:30,9,16.2,16.2,16.15,16.15,224
20191201|2018-07-09 04:00,9,16.15,16.18,16.13,16.17,59
20191201|2018-07-09 04:30,9,16.2,16.27,16.2,16.23,121
20191201|2018-07-09 05:00,9,16.24,16.24,16.24,16.24,4
20191201|2018-07-09 05:30,9,16.21,16.21,16.18,16.18,18
20191201|2018-07-09 06:00,9,16.18,16.22,16.17,16.22,7
20191201|2018-07-09 06:30,9,16.22,16.22,16.22,16.22,1
20191201|2018-07-09 07:00,9,16.19,16.23,16.19,16.23,32
20191201|2018-07-09 07:30,9,16.26,16.32,16.26,16.32,101
20191201|2018-07-09 08:00,9,16.33,16.33,16.28,16.28,54
20191201|2018-07-09 08:30,9,16.26,16.26,16.17,16.19,125
20191201|2018-07-09 09:00,9,16.19,16.25,16.19,16.23,30
20191201|2018-07-09 09:30,9,16.25,16.27,16.25,16.27,47
20191201|2018-07-09 10:00,9,16.29,16.3,16.23,16.23,165
20191201|2018-07-09 10:30,9,16.2,16.28,16.18,16.26,51
20191201|2018-07-10 01:00,10,16.27,16.27,16.27,16.27,7
20191201|2018-07-10 01:30,10,16.28,16.39,16.28,16.36,54
20191201|2018-07-10 02:00,10,16.4,16.41,16.36,16.37,99
20191201|2018-07-10 02:30,10,16.36,16.4,16.36,16.4,111
20191201|2018-07-10 03:00,10,16.36,16.42,16.36,16.42,69
20191201|2018-07-10 03:30,10,16.4,16.4,16.38,16.4,95
20191201|2018-07-10 04:00,10,16.43,16.45,16.42,16.42,110
20191201|2018-07-10 04:30,10,16.44,16.44,16.4,16.41,82
20191201|2018-07-10 05:00,10,16.4,16.4,16.37,16.37,127
20191201|2018-07-10 05:30,10,16.38,16.38,16.28,16.28,88
20191201|2018-07-10 06:00,10,16.28,16.36,16.28,16.36,35
20191201|2018-07-10 06:30,10,16.36,16.36,16.34,16.34,20
20191201|2018-07-10 07:00,10,16.34,16.41,16.34,16.38,32
20191201|2018-07-10 07:30,10,16.43,16.44,16.38,16.42,78
20191201|2018-07-10 08:00,10,16.42,16.48,16.41,16.48,109
20191201|2018-07-10 08:30,10,16.46,16.48,16.45,16.45,150
20191201|2018-07-10 09:00,10,16.44,16.45,16.44,16.45,58
20191201|2018-07-10 09:30,10,16.43,16.43,16.43,16.43,103
20191201|2018-07-10 10:00,10,16.37,16.37,16.32,16.32,81
20191201|2018-07-10 10:30,10,16.32,16.33,16.27,16.28,73
20191201|2018-07-11 01:30,11,16.18,16.18,16.13,16.13,22
20191201|2018-07-11 02:00,11,16.1,16.12,16.1,16.1,35
20191201|2018-07-11 02:30,11,16.15,16.16,16.12,16.12,131
20191201|2018-07-11 03:00,11,16.12,16.12,16.06,16.06,133
20191201|2018-07-11 03:30,11,16.06,16.1,16.06,16.1,25
20191201|2018-07-11 04:00,11,16.1,16.25,16.1,16.23,57
20191201|2018-07-11 04:30,11,16.31,16.31,16.28,16.29,48
20191201|2018-07-11 05:00,11,16.32,16.44,16.32,16.44,108
20191201|2018-07-11 05:30,11,16.42,16.57,16.42,16.57,17
20191201|2018-07-11 06:00,11,16.62,16.62,16.62,16.62,10
20191201|2018-07-11 06:30,11,16.58,16.66,16.58,16.65,144
20191201|2018-07-11 07:00,11,16.63,16.66,16.6,16.66,44
20191201|2018-07-11 07:30,11,16.67,16.67,16.6,16.6,124
20191201|2018-07-11 08:00,11,16.63,16.67,16.63,16.67,83
20191201|2018-07-11 08:30,11,16.68,16.73,16.68,16.7,202
20191201|2018-07-11 09:00,11,16.72,16.73,16.58,16.58,70
20191201|2018-07-11 09:30,11,16.69,16.69,16.6,16.6,106
20191201|2018-07-11 10:00,11,16.55,16.55,16.5,16.53,29
20191201|2018-07-11 10:30,11,16.54,16.54,16.54,16.54,2
20191201|2018-07-12 01:30,12,16.46,16.51,16.46,16.51,34
20191201|2018-07-12 02:00,12,16.47,16.58,16.44,16.58,42
20191201|2018-07-12 02:30,12,16.57,16.66,16.56,16.63,105
20191201|2018-07-12 03:00,12,16.72,16.72,16.57,16.57,83
20191201|2018-07-12 03:30,12,16.61,16.63,16.58,16.59,61
20191201|2018-07-12 04:00,12,16.58,16.58,16.48,16.48,89
20191201|2018-07-12 04:30,12,16.45,16.46,16.38,16.4,91
20191201|2018-07-12 05:00,12,16.35,16.39,16.31,16.39,55
20191201|2018-07-12 05:30,12,16.36,16.37,16.36,16.36,43
20191201|2018-07-12 06:00,12,16.35,16.37,16.35,16.37,16
20191201|2018-07-12 06:30,12,16.41,16.41,16.41,16.41,9
20191201|2018-07-12 07:00,12,16.37,16.37,16.23,16.25,120
20191201|2018-07-12 07:30,12,16.25,16.25,16.25,16.25,26
20191201|2018-07-12 08:00,12,16.26,16.26,16.23,16.23,36
20191201|2018-07-12 08:30,12,16.25,16.3,16.25,16.3,2
20191201|2018-07-12 09:00,12,16.28,16.28,16.21,16.21,28
20191201|2018-07-12 09:30,12,16.2,16.25,16.17,16.17,171
20191201|2018-07-12 10:00,12,16.16,16.18,16.13,16.13,28
20191201|2018-07-12 10:30,12,16.3,16.3,16.3,16.3,1
20191201|2018-07-13 01:00,13,16.31,16.31,16.31,16.31,1
20191201|2018-07-13 01:30,13,16.32,16.32,16.28,16.28,27
20191201|2018-07-13 02:00,13,16.28,16.28,16.28,16.28,25
20191201|2018-07-13 02:30,13,16.3,16.3,16.25,16.25,9
20191201|2018-07-13 03:00,13,16.25,16.25,16.17,16.18,14
20191201|2018-07-13 03:30,13,16.25,16.25,16.24,16.25,22
20191201|2018-07-13 04:00,13,16.22,16.22,16.1,16.1,64
20191201|2018-07-13 04:30,13,16.1,16.11,16.09,16.09,23
20191201|2018-07-13 05:00,13,16.09,16.11,16.09,16.11,4
20191201|2018-07-13 05:30,13,16.12,16.12,16.06,16.06,8
20191201|2018-07-13 06:00,13,16.07,16.07,16.07,16.07,1
20191201|2018-07-13 06:30,13,16.11,16.16,16.1,16.14,12
20191201|2018-07-13 07:00,13,16.16,16.23,16.16,16.2,40
20191201|2018-07-13 07:30,13,16.21,16.24,16.19,16.22,96
20191201|2018-07-13 08:00,13,16.16,16.16,16.16,16.16,11
20191201|2018-07-13 08:30,13,16.18,16.25,16.18,16.25,38
20191201|2018-07-13 09:30,13,16.25,16.28,16.25,16.27,6
20191201|2018-07-13 10:00,13,16.4,16.4,16.32,16.32,6
20191201|2018-07-16 01:00,16,16.38,16.38,16.38,16.38,15
20191201|2018-07-16 01:30,16,16.35,16.42,16.35,16.42,16
20191201|2018-07-16 02:00,16,16.53,16.57,16.53,16.55,9
20191201|2018-07-16 02:30,16,16.53,16.54,16.49,16.54,68
20191201|2018-07-16 03:00,16,16.52,16.52,16.5,16.5,21
20191201|2018-07-16 03:30,16,16.5,16.5,16.44,16.47,30
20191201|2018-07-16 04:00,16,16.53,16.53,16.53,16.53,21
20191201|2018-07-16 04:30,16,16.47,16.47,16.47,16.47,5
20191201|2018-07-16 05:00,16,16.47,16.47,16.45,16.45,85
20191201|2018-07-16 07:00,16,16.46,16.46,16.37,16.37,22
20191201|2018-07-16 07:30,16,16.33,16.33,16.3,16.3,27
20191201|2018-07-16 08:00,16,16.25,16.27,16.2,16.27,74
20191201|2018-07-16 08:30,16,16.31,16.31,16.25,16.25,2
20191201|2018-07-16 09:00,16,16.25,16.25,16.15,16.18,36
20191201|2018-07-16 09:30,16,16.2,16.2,16.12,16.12,52
20191201|2018-07-16 10:00,16,16.11,16.18,16.11,16.14,51
20191201|2018-07-16 10:30,16,16.11,16.11,16.11,16.11,38
20191201|2018-07-17 01:00,17,16.07,16.07,16.07,16.07,1
20191201|2018-07-17 02:00,17,16.15,16.15,16.15,16.15,5
20191201|2018-07-17 02:30,17,16.15,16.27,16.15,16.26,32
20191201|2018-07-17 03:00,17,16.3,16.31,16.3,16.3,5
20191201|2018-07-17 03:30,17,16.27,16.27,16.15,16.19,89
20191201|2018-07-17 04:00,17,16.17,16.22,16.13,16.13,118
20191201|2018-07-17 04:30,17,16.12,16.16,16.12,16.16,37
20191201|2018-07-17 05:00,17,16.17,16.17,16.17,16.17,1
20191201|2018-07-17 05:30,17,16.2,16.26,16.2,16.26,16
20191201|2018-07-17 06:00,17,16.23,16.23,16.2,16.2,10
20191201|2018-07-17 06:30,17,16.23,16.23,16.23,16.23,1
20191201|2018-07-17 07:00,17,16.23,16.23,16.23,16.23,10
20191201|2018-07-17 07:30,17,16.24,16.24,16.24,16.24,21
20191201|2018-07-17 08:00,17,16.28,16.28,16.22,16.22,4
20191201|2018-07-17 08:30,17,16.22,16.28,16.2,16.28,40
20191201|2018-07-17 09:00,17,16.25,16.25,16.22,16.22,80
20191201|2018-07-17 10:00,17,16.23,16.23,16.23,16.23,14
20191201|2018-07-17 10:30,17,16.26,16.26,16.26,16.26,53
20191201|2018-07-18 01:00,18,16.34,16.34,16.28,16.28,4
20191201|2018-07-18 01:30,18,16.3,16.3,16.3,16.3,35
20191201|2018-07-18 02:00,18,16.35,16.42,16.35,16.38,39
20191201|2018-07-18 02:30,18,16.37,16.45,16.35,16.39,55
20191201|2018-07-18 03:00,18,16.41,16.41,16.38,16.39,36
20191201|2018-07-18 03:30,18,16.42,16.49,16.42,16.46,17
20191201|2018-07-18 04:00,18,16.51,16.51,16.51,16.51,26
20191201|2018-07-18 04:30,18,16.58,16.58,16.58,16.58,25
20191201|2018-07-18 05:00,18,16.56,16.6,16.55,16.6,35
20191201|2018-07-18 05:30,18,16.64,16.66,16.64,16.64,30
20191201|2018-07-18 06:00,18,16.63,16.63,16.6,16.6,15
20191201|2018-07-18 06:30,18,16.65,16.65,16.65,16.65,7
20191201|2018-07-18 07:00,18,16.68,16.68,16.62,16.62,7
20191201|2018-07-18 07:30,18,16.64,16.64,16.64,16.64,1
20191201|2018-07-18 08:00,18,16.59,16.59,16.59,16.59,1
20191201|2018-07-18 08:30,18,16.65,16.65,16.65,16.65,74
20191201|2018-07-18 09:00,18,16.65,16.66,16.65,16.66,94
20191201|2018-07-18 09:30,18,16.66,16.68,16.65,16.65,46
20191201|2018-07-18 10:00,18,16.69,16.7,16.66,16.66,63
20191201|2018-07-18 10:30,18,16.66,16.72,16.65,16.65,219
20191201|2018-07-19 01:00,19,16.68,16.77,16.68,16.76,4
20191201|2018-07-19 01:30,19,16.85,16.89,16.82,16.82,38
20191201|2018-07-19 02:00,19,16.83,16.86,16.81,16.81,99
20191201|2018-07-19 02:30,19,16.81,16.88,16.8,16.82,82
20191201|2018-07-19 03:00,19,16.82,16.83,16.8,16.8,7
20191201|2018-07-19 03:30,19,16.8,16.8,16.77,16.77,32
20191201|2018-07-19 04:00,19,16.79,16.79,16.77,16.77,12
20191201|2018-07-19 04:30,19,16.74,16.76,16.72,16.72,13
20191201|2018-07-19 05:00,19,16.76,16.78,16.76,16.78,22
20191201|2018-07-19 05:30,19,16.85,16.85,16.85,16.85,41
20191201|2018-07-19 06:00,19,16.85,16.88,16.85,16.88,87
20191201|2018-07-19 06:30,19,16.89,17.05,16.89,17.03,113
20191201|2018-07-19 07:00,19,17.04,17.18,17.02,17.18,156
20191201|2018-07-19 07:30,19,17.2,17.21,17.09,17.09,39
20191201|2018-07-19 08:00,19,17.14,17.14,17.14,17.14,55
20191201|2018-07-19 08:30,19,17.28,17.28,17.15,17.15,42
20191201|2018-07-19 09:00,19,17.21,17.22,17.21,17.22,9
20191201|2018-07-19 09:30,19,17.07,17.15,17.01,17.15,89
20191201|2018-07-19 10:00,19,17.1,17.14,17.07,17.07,54
20191201|2018-07-19 10:30,19,17.08,17.09,17.06,17.08,39
20191201|2018-07-20 01:00,20,17.14,17.14,17.1,17.1,43
20191201|2018-07-20 01:30,20,17.07,17.17,17.07,17.15,8
20191201|2018-07-20 02:00,20,17.14,17.17,17.11,17.11,52
20191201|2018-07-20 02:30,20,17.28,17.46,17.28,17.46,9
20191201|2018-07-20 03:00,20,17.43,17.43,17.36,17.38,42
20191201|2018-07-20 03:30,20,17.35,17.35,17.2,17.22,65
20191201|2018-07-20 04:00,20,17.15,17.22,17.15,17.22,14
20191201|2018-07-20 04:30,20,17.3,17.3,17.28,17.28,45
20191201|2018-07-20 05:00,20,17.34,17.34,17.3,17.3,37
20191201|2018-07-20 05:30,20,17.3,17.31,17.3,17.3,43
20191201|2018-07-20 06:00,20,17.27,17.27,17.27,17.27,1
20191201|2018-07-20 06:30,20,17.32,17.32,17.32,17.32,12
20191201|2018-07-20 07:00,20,17.34,17.34,17.34,17.34,28
20191201|2018-07-20 07:30,20,17.32,17.33,17.3,17.33,37
20191201|2018-07-20 08:00,20,17.33,17.37,17.3,17.37,70
20191201|2018-07-20 08:30,20,17.37,17.37,17.18,17.21,200
20191201|2018-07-20 09:00,20,17.2,17.24,17.2,17.24,84
20191201|2018-07-20 09:30,20,17.29,17.29,17.28,17.29,394
20191201|2018-07-20 10:00,20,17.3,17.3,17.3,17.3,6
20191201|2018-07-23 01:00,23,17.31,17.31,17.31,17.31,2
20191201|2018-07-23 01:30,23,17.3,17.3,17.3,17.3,1
20191201|2018-07-23 02:00,23,17.34,17.34,17.28,17.28,56
20191201|2018-07-23 02:30,23,17.32,17.32,17.32,17.32,29
20191201|2018-07-23 03:00,23,17.39,17.44,17.37,17.42,162
20191201|2018-07-23 03:30,23,17.42,17.42,17.35,17.36,190
20191201|2018-07-23 04:00,23,17.55,17.67,17.55,17.61,25
20191201|2018-07-23 04:30,23,17.62,17.62,17.6,17.6,2
20191201|2018-07-23 05:00,23,17.65,17.68,17.65,17.68,39
20191201|2018-07-23 05:30,23,17.68,17.7,17.68,17.69,85
20191201|2018-07-23 06:00,23,17.69,17.69,17.69,17.69,2
20191201|2018-07-23 06:30,23,17.59,17.66,17.59,17.63,100
20191201|2018-07-23 07:00,23,17.63,17.65,17.61,17.64,225
20191201|2018-07-23 07:30,23,17.57,17.67,17.57,17.67,6
20191201|2018-07-23 08:00,23,17.66,17.66,17.61,17.61,82
20191201|2018-07-23 08:30,23,17.68,17.7,17.68,17.69,72
20191201|2018-07-23 09:00,23,17.71,17.76,17.68,17.69,114
20191201|2018-07-23 09:30,23,17.69,17.71,17.69,17.7,40
20191201|2018-07-23 10:00,23,17.64,17.64,17.64,17.64,3
20191201|2018-07-23 10:30,23,17.68,17.68,17.62,17.62,24
20191201|2018-07-24 01:00,24,17.62,17.62,17.55,17.55,47
20191201|2018-07-24 01:30,24,17.63,17.63,17.63,17.63,7
20191201|2018-07-24 02:00,24,17.62,17.68,17.6,17.68,47
20191201|2018-07-24 02:30,24,17.75,17.77,17.75,17.77,34
20191201|2018-07-24 03:00,24,17.78,17.8,17.78,17.79,9
20191201|2018-07-24 03:30,24,17.77,17.8,17.77,17.8,32
20191201|2018-07-24 04:00,24,17.79,17.79,17.6,17.6,139
20191201|2018-07-24 04:30,24,17.6,17.71,17.6,17.71,130
20191201|2018-07-24 05:00,24,17.7,17.71,17.69,17.7,138
20191201|2018-07-24 05:30,24,17.71,17.71,17.7,17.71,53
20191201|2018-07-24 06:00,24,17.7,17.73,17.7,17.73,3
20191201|2018-07-24 06:30,24,17.72,17.75,17.72,17.75,6
20191201|2018-07-24 07:00,24,17.77,17.77,17.68,17.68,48
20191201|2018-07-24 07:30,24,17.68,17.68,17.6,17.6,55
20191201|2018-07-24 08:00,24,17.62,17.62,17.58,17.58,30
20191201|2018-07-24 08:30,24,17.64,17.65,17.63,17.63,30
20191201|2018-07-24 09:00,24,17.63,17.63,17.63,17.63,2
20191201|2018-07-24 09:30,24,17.55,17.55,17.4,17.4,162
20191201|2018-07-24 10:00,24,17.45,17.45,17.45,17.45,60
20191201|2018-07-24 10:30,24,17.38,17.38,17.37,17.37,31
20191201|2018-07-25 01:30,25,17.49,17.49,17.49,17.49,43
20191201|2018-07-25 02:00,25,17.49,17.52,17.38,17.4,93
20191201|2018-07-25 02:30,25,17.44,17.44,17.4,17.4,22
20191201|2018-07-25 03:00,25,17.47,17.49,17.46,17.49,23
20191201|2018-07-25 03:30,25,17.49,17.5,17.47,17.5,70
20191201|2018-07-25 04:00,25,17.49,17.62,17.49,17.61,156
20191201|2018-07-25 04:30,25,17.59,17.6,17.54,17.6,9
20191201|2018-07-25 05:00,25,17.6,17.6,17.54,17.54,119
20191201|2018-07-25 06:00,25,17.6,17.6,17.6,17.6,77
20191201|2018-07-25 07:00,25,17.6,17.61,17.6,17.6,113
20191201|2018-07-25 07:30,25,17.65,17.65,17.65,17.65,8
20191201|2018-07-25 08:00,25,17.7,17.7,17.61,17.61,128
20191201|2018-07-25 08:30,25,17.64,17.64,17.63,17.63,82
20191201|2018-07-25 09:00,25,17.61,17.61,17.55,17.55,54
20191201|2018-07-25 09:30,25,17.57,17.57,17.43,17.43,40
20191201|2018-07-25 10:00,25,17.5,17.51,17.49,17.51,43
20191201|2018-07-25 10:30,25,17.55,17.62,17.53,17.62,14
20191201|2018-07-26 01:00,26,17.58,17.58,17.5,17.5,36
20191201|2018-07-26 01:30,26,17.49,17.49,17.45,17.45,118
20191201|2018-07-26 02:00,26,17.47,17.47,17.45,17.45,9
20191201|2018-07-26 02:30,26,17.45,17.45,17.43,17.45,19
20191201|2018-07-26 03:00,26,17.45,17.45,17.44,17.44,56
20191201|2018-07-26 03:30,26,17.4,17.4,17.37,17.37,81
20191201|2018-07-26 04:00,26,17.35,17.35,17.31,17.33,142
20191201|2018-07-26 04:30,26,17.32,17.32,17.2,17.3,58
20191201|2018-07-26 05:30,26,17.37,17.37,17.37,17.37,23
20191201|2018-07-26 06:00,26,17.37,17.37,17.37,17.37,15
20191201|2018-07-26 06:30,26,17.35,17.35,17.3,17.3,130
20191201|2018-07-26 07:00,26,17.29,17.29,17.27,17.29,106
20191201|2018-07-26 07:30,26,17.27,17.27,17.19,17.23,55
20191201|2018-07-26 08:00,26,17.25,17.26,17.22,17.23,27
20191201|2018-07-26 08:30,26,17.28,17.35,17.28,17.3,49
20191201|2018-07-26 09:00,26,17.28,17.28,17.27,17.27,23
20191201|2018-07-26 09:30,26,17.26,17.29,17.26,17.29,5
20191201|2018-07-26 10:00,26,17.3,17.3,17.3,17.3,18
20191201|2018-07-26 10:30,26,17.43,17.62,17.37,17.6,47
20191201|2018-07-27 01:00,27,17.57,17.57,17.5,17.5,7
20191201|2018-07-27 01:30,27,17.52,17.52,17.49,17.49,2
20191201|2018-07-27 02:00,27,17.48,17.48,17.48,17.48,2
20191201|2018-07-27 02:30,27,17.45,17.47,17.41,17.41,6
20191201|2018-07-27 03:00,27,17.41,17.41,17.32,17.32,115
20191201|2018-07-27 03:30,27,17.33,17.33,17.3,17.3,34
20191201|2018-07-27 04:00,27,17.3,17.32,17.24,17.31,196
20191201|2018-07-27 04:30,27,17.29,17.29,17.29,17.29,16
20191201|2018-07-27 05:00,27,17.33,17.33,17.33,17.33,1
20191201|2018-07-27 05:30,27,17.35,17.35,17.35,17.35,2
20191201|2018-07-27 06:00,27,17.33,17.33,17.33,17.33,8
20191201|2018-07-27 06:30,27,17.33,17.35,17.26,17.27,88
20191201|2018-07-27 07:00,27,17.25,17.26,17.25,17.26,52
20191201|2018-07-27 07:30,27,17.29,17.29,17.29,17.29,32
20191201|2018-07-27 08:00,27,17.38,17.41,17.34,17.37,94
20191201|2018-07-27 08:30,27,17.36,17.36,17.29,17.29,32
20191201|2018-07-27 09:30,27,17.29,17.31,17.27,17.31,53
20191201|2018-07-27 10:00,27,17.29,17.35,17.28,17.35,73
20191201|2018-07-27 10:30,27,17.39,17.4,17.37,17.4,5
20191201|2018-07-30 01:00,30,17.38,17.38,17.38,17.38,1
20191201|2018-07-30 01:30,30,17.46,17.46,17.46,17.46,10
20191201|2018-07-30 02:00,30,17.42,17.42,17.32,17.32,83
20191201|2018-07-30 02:30,30,17.34,17.34,17.3,17.33,72
20191201|2018-07-30 03:00,30,17.36,17.36,17.29,17.29,50
20191201|2018-07-30 03:30,30,17.3,17.3,17.2,17.24,77
20191201|2018-07-30 04:00,30,17.25,17.25,17.21,17.22,46
20191201|2018-07-30 04:30,30,17.21,17.21,17.21,17.21,16
20191201|2018-07-30 05:00,30,17.29,17.29,17.28,17.28,19
20191201|2018-07-30 05:30,30,17.33,17.33,17.31,17.31,4
20191201|2018-07-30 07:00,30,17.3,17.34,17.3,17.34,2
20191201|2018-07-30 08:00,30,17.37,17.39,17.37,17.39,92
20191201|2018-07-30 09:00,30,17.37,17.37,17.37,17.37,5
20191201|2018-07-30 09:30,30,17.38,17.38,17.36,17.37,19
20191201|2018-07-30 10:00,30,17.36,17.36,17.32,17.32,34
20191201|2018-07-30 10:30,30,17.28,17.29,17.27,17.27,87
20191201|2018-07-31 01:00,31,17.28,17.28,17.25,17.27,6
20191201|2018-07-31 01:30,31,17.26,17.26,17.1,17.13,35
20191201|2018-07-31 02:00,31,17.13,17.14,17.07,17.08,16
20191201|2018-07-31 02:30,31,17.05,17.12,17.05,17.12,51
20191201|2018-07-31 03:00,31,17.16,17.16,17.07,17.09,57
20191201|2018-07-31 03:30,31,17.09,17.09,17.02,17.04,44
20191201|2018-07-31 04:00,31,17.05,17.33,17.05,17.32,89
20191201|2018-07-31 04:30,31,17.34,17.43,17.34,17.43,22
20191201|2018-07-31 05:00,31,17.46,17.48,17.43,17.43,28
20191201|2018-07-31 05:30,31,17.43,17.43,17.43,17.43,29
20191201|2018-07-31 06:00,31,17.41,17.41,17.37,17.39,33
20191201|2018-07-31 06:30,31,17.4,17.4,17.37,17.38,36
20191201|2018-07-31 07:00,31,17.37,17.38,17.34,17.38,20
20191201|2018-07-31 07:30,31,17.34,17.41,17.34,17.41,51
20191201|2018-07-31 08:00,31,17.39,17.41,17.34,17.38,59
20191201|2018-07-31 08:30,31,17.37,17.47,17.37,17.47,28
20191201|2018-07-31 09:00,31,17.46,17.58,17.46,17.53,74
20191201|2018-07-31 09:30,31,17.56,17.6,17.55,17.6,95
20191201|2018-07-31 10:00,31,17.6,17.67,17.6,17.67,157
20191201|2018-07-31 10:30,31,17.65,17.69,17.6,17.66,243
20191201|2018-08-01 01:00,1,17.72,17.72,17.72,17.72,2
20191201|2018-08-01 01:30,1,17.72,17.77,17.65,17.65,61
20191201|2018-08-01 02:00,1,17.72,17.75,17.72,17.75,43
20191201|2018-08-01 02:30,1,17.74,17.75,17.73,17.74,32
20191201|2018-08-01 03:00,1,17.73,17.73,17.7,17.7,51
20191201|2018-08-01 03:30,1,17.7,17.7,17.69,17.7,43
20191201|2018-08-01 04:00,1,17.69,17.74,17.69,17.69,12
20191201|2018-08-01 04:30,1,17.67,17.73,17.65,17.73,99
20191201|2018-08-01 05:00,1,17.75,18.01,17.75,17.98,125
20191201|2018-08-01 05:30,1,17.98,17.98,17.93,17.93,22
20191201|2018-08-01 06:00,1,17.91,17.91,17.86,17.86,45
20191201|2018-08-01 06:30,1,17.88,17.88,17.88,17.88,53
20191201|2018-08-01 07:00,1,17.9,17.97,17.9,17.97,30
20191201|2018-08-01 07:30,1,17.95,17.95,17.91,17.91,22
20191201|2018-08-01 08:30,1,17.97,18,17.97,18,96
20191201|2018-08-01 09:00,1,18.04,18.04,17.99,18.03,13
20191201|2018-08-01 09:30,1,18.04,18.05,18.02,18.02,47
20191201|2018-08-01 10:00,1,18.01,18.05,18.01,18.04,93
20191201|2018-08-01 10:30,1,18.04,18.05,18.03,18.04,178
20191201|2018-08-02 01:00,2,18.02,18.02,17.9,17.9,24
20191201|2018-08-02 01:30,2,17.9,17.9,17.86,17.9,6
20191201|2018-08-02 02:00,2,17.9,17.9,17.9,17.9,6
20191201|2018-08-02 02:30,2,17.9,17.9,17.9,17.9,1
20191201|2018-08-02 03:00,2,17.86,17.9,17.86,17.9,7
20191201|2018-08-02 03:30,2,17.87,17.87,17.8,17.86,19
20191201|2018-08-02 04:00,2,17.87,17.9,17.85,17.9,62
20191201|2018-08-02 04:30,2,17.8,17.81,17.8,17.81,3
20191201|2018-08-02 05:00,2,17.83,17.83,17.79,17.82,13
20191201|2018-08-02 05:30,2,17.86,17.87,17.86,17.87,2
20191201|2018-08-02 07:30,2,17.87,17.87,17.87,17.87,51
20191201|2018-08-02 08:00,2,17.92,17.92,17.87,17.87,150
20191201|2018-08-02 09:00,2,17.85,17.85,17.82,17.82,28
20191201|2018-08-02 09:30,2,17.85,17.85,17.85,17.85,26
20191201|2018-08-02 10:00,2,17.93,17.93,17.93,17.93,10
20191201|2018-08-02 10:30,2,17.89,17.89,17.89,17.89,18
20191201|2018-08-03 01:00,3,17.93,17.93,17.91,17.91,4
20191201|2018-08-03 02:00,3,17.99,18,17.93,17.93,3
20191201|2018-08-03 02:30,3,17.95,17.97,17.94,17.95,21
20191201|2018-08-03 03:00,3,17.94,17.94,17.94,17.94,10
20191201|2018-08-03 03:30,3,17.9,17.9,17.89,17.89,7
20191201|2018-08-03 04:00,3,17.9,17.97,17.9,17.97,58
20191201|2018-08-03 04:30,3,17.97,17.97,17.94,17.95,21
20191201|2018-08-03 05:00,3,17.96,17.96,17.96,17.96,4
20191201|2018-08-03 05:30,3,17.98,18.02,17.98,18.02,58
20191201|2018-08-03 06:00,3,18.02,18.03,18,18.03,58
20191201|2018-08-03 06:30,3,18.02,18.08,18.01,18.05,26
20191201|2018-08-03 07:00,3,18.01,18.01,17.99,17.99,6
20191201|2018-08-03 07:30,3,17.96,18.01,17.96,18,50
20191201|2018-08-03 09:00,3,18.02,18.05,17.98,17.98,19
20191201|2018-08-03 09:30,3,17.98,18.04,17.98,18.04,33
20191201|2018-08-03 10:00,3,18,18.02,17.97,17.97,37
20191201|2018-08-03 10:30,3,17.96,17.96,17.94,17.95,47
20191201|2018-08-06 01:00,6,18,18,17.92,17.92,5
20191201|2018-08-06 01:30,6,17.9,17.91,17.9,17.91,17
20191201|2018-08-06 02:30,6,17.95,18,17.95,18,43
20191201|2018-08-06 03:00,6,17.98,17.98,17.91,17.91,138
20191201|2018-08-06 03:30,6,17.93,17.93,17.88,17.88,13
20191201|2018-08-06 04:30,6,17.9,17.92,17.9,17.92,30
20191201|2018-08-06 05:30,6,17.99,17.99,17.99,17.99,2
20191201|2018-08-06 06:00,6,17.98,17.98,17.98,17.98,8
20191201|2018-08-06 06:30,6,18,18.03,18,18.03,65
20191201|2018-08-06 07:00,6,17.99,18,17.97,17.97,20
20191201|2018-08-06 07:30,6,17.98,17.98,17.92,17.94,18
20191201|2018-08-06 08:30,6,17.94,17.94,17.94,17.94,35
20191201|2018-08-06 09:00,6,17.92,17.92,17.92,17.92,10
20191201|2018-08-06 09:30,6,17.94,17.94,17.94,17.94,2
20191201|2018-08-06 10:00,6,17.91,17.91,17.85,17.85,123
20191201|2018-08-06 10:30,6,17.79,17.83,17.79,17.83,71
20191201|2018-08-07 01:30,7,17.8,17.81,17.77,17.81,95
20191201|2018-08-07 02:00,7,17.8,17.8,17.78,17.8,39
20191201|2018-08-07 02:30,7,17.81,17.81,17.72,17.73,76
20191201|2018-08-07 03:00,7,17.73,17.82,17.72,17.82,234
20191201|2018-08-07 03:30,7,17.8,17.82,17.8,17.8,11
20191201|2018-08-07 04:00,7,17.75,17.75,17.7,17.7,56
20191201|2018-08-07 04:30,7,17.7,17.7,17.59,17.66,140
20191201|2018-08-07 05:00,7,17.68,17.7,17.68,17.68,33
20191201|2018-08-07 05:30,7,17.74,17.74,17.74,17.74,1
20191201|2018-08-07 06:00,7,17.76,17.76,17.76,17.76,1
20191201|2018-08-07 06:30,7,17.76,17.76,17.69,17.72,6
20191201|2018-08-07 07:00,7,17.72,17.72,17.67,17.67,20
20191201|2018-08-07 07:30,7,17.63,17.63,17.63,17.63,21
20191201|2018-08-07 08:00,7,17.63,17.63,17.63,17.63,1
20191201|2018-08-07 08:30,7,17.64,17.7,17.64,17.7,31
20191201|2018-08-07 09:00,7,17.69,17.69,17.6,17.61,44
20191201|2018-08-07 09:30,7,17.62,17.62,17.62,17.62,17
20191201|2018-08-07 10:00,7,17.65,17.69,17.64,17.67,51
20191201|2018-08-07 10:30,7,17.69,17.81,17.69,17.75,192
20191201|2018-08-08 01:00,8,17.71,17.71,17.71,17.71,1
20191201|2018-08-08 01:30,8,17.8,17.8,17.78,17.78,4
20191201|2018-08-08 02:00,8,17.76,17.76,17.68,17.69,8
20191201|2018-08-08 02:30,8,17.69,17.73,17.69,17.73,79
20191201|2018-08-08 03:00,8,17.73,17.73,17.73,17.73,10
20191201|2018-08-08 03:30,8,17.74,17.74,17.68,17.68,20
20191201|2018-08-08 04:00,8,17.75,17.75,17.75,17.75,10
20191201|2018-08-08 04:30,8,17.77,17.84,17.77,17.84,28
20191201|2018-08-08 05:00,8,17.81,17.83,17.8,17.8,24
20191201|2018-08-08 05:30,8,17.78,17.78,17.78,17.78,26
20191201|2018-08-08 06:00,8,17.81,17.85,17.81,17.84,48
20191201|2018-08-08 06:30,8,17.83,17.83,17.75,17.75,16
20191201|2018-08-08 07:00,8,17.75,17.75,17.73,17.75,71
20191201|2018-08-08 07:30,8,17.75,17.75,17.75,17.75,14
20191201|2018-08-08 08:00,8,17.74,17.75,17.68,17.7,71
20191201|2018-08-08 08:30,8,17.69,17.7,17.63,17.63,127
20191201|2018-08-08 09:00,8,17.63,17.7,17.63,17.7,146
20191201|2018-08-08 09:30,8,17.69,17.7,17.66,17.66,61
20191201|2018-08-08 10:30,8,17.63,17.63,17.63,17.63,25
20191201|2018-08-09 01:00,9,17.6,17.6,17.6,17.6,6
20191201|2018-08-09 01:30,9,17.64,17.64,17.63,17.64,54
20191201|2018-08-09 02:00,9,17.63,17.66,17.63,17.66,35
20191201|2018-08-09 02:30,9,17.67,17.67,17.61,17.61,61
20191201|2018-08-09 03:00,9,17.63,17.68,17.63,17.68,9
20191201|2018-08-09 03:30,9,17.64,17.68,17.63,17.68,15
20191201|2018-08-09 04:00,9,17.7,17.82,17.7,17.76,19
20191201|2018-08-09 04:30,9,17.76,17.77,17.73,17.77,18
20191201|2018-08-09 05:00,9,17.79,17.79,17.77,17.77,26
20191201|2018-08-09 06:00,9,17.77,17.77,17.76,17.76,100
20191201|2018-08-09 07:00,9,17.77,17.77,17.77,17.77,3
20191201|2018-08-09 07:30,9,17.8,17.8,17.77,17.77,114
20191201|2018-08-09 08:00,9,17.81,17.82,17.81,17.82,18
20191201|2018-08-09 09:00,9,17.84,17.84,17.82,17.82,7
20191201|2018-08-09 09:30,9,17.82,17.82,17.8,17.8,5
20191201|2018-08-09 10:00,9,17.8,17.83,17.8,17.82,138
20191201|2018-08-09 10:30,9,17.82,17.85,17.82,17.85,23
20191201|2018-08-10 01:00,10,17.8,17.8,17.8,17.8,17
20191201|2018-08-10 01:30,10,17.81,17.81,17.81,17.81,4
20191201|2018-08-10 02:00,10,17.76,17.78,17.74,17.78,68
20191201|2018-08-10 02:30,10,17.83,17.84,17.83,17.84,23
20191201|2018-08-10 03:00,10,17.92,17.92,17.92,17.92,5
20191201|2018-08-10 03:30,10,17.88,17.95,17.88,17.95,82
20191201|2018-08-10 04:00,10,18.03,18.03,18.02,18.02,4
20191201|2018-08-10 04:30,10,18,18,18,18,54
20191201|2018-08-10 05:00,10,17.98,17.98,17.98,17.98,2
20191201|2018-08-10 05:30,10,18,18.02,17.99,18.02,41
20191201|2018-08-10 06:00,10,18,18.05,18,18.05,48
20191201|2018-08-10 06:30,10,18.03,18.03,18,18,91
20191201|2018-08-10 07:00,10,18.02,18.02,18,18,39
20191201|2018-08-10 07:30,10,18.07,18.07,18.05,18.07,52
20191201|2018-08-10 08:00,10,18.05,18.06,18.03,18.03,14
20191201|2018-08-10 08:30,10,18.08,18.08,18.05,18.08,34
20191201|2018-08-10 09:00,10,18.08,18.1,18.08,18.1,22
20191201|2018-08-10 09:30,10,18.13,18.13,18.11,18.11,52
20191201|2018-08-10 10:00,10,18.1,18.1,18.08,18.08,36
20191201|2018-08-10 10:30,10,18.09,18.12,18.08,18.12,39
20191201|2018-08-13 01:00,13,18.15,18.15,18.1,18.1,8
20191201|2018-08-13 01:30,13,18.11,18.16,18.11,18.16,8
20191201|2018-08-13 02:00,13,18.18,18.22,18.18,18.19,49
20191201|2018-08-13 02:30,13,18.16,18.17,18.15,18.16,102
20191201|2018-08-13 03:00,13,18.18,18.25,18.18,18.23,103
20191201|2018-08-13 03:30,13,18.24,18.24,18.19,18.2,114
20191201|2018-08-13 04:00,13,18.23,18.23,18.19,18.19,52
20191201|2018-08-13 04:30,13,18.21,18.25,18.21,18.24,75
20191201|2018-08-13 05:00,13,18.22,18.25,18.22,18.25,121
20191201|2018-08-13 05:30,13,18.27,18.27,18.25,18.27,65
20191201|2018-08-13 06:00,13,18.25,18.27,18.22,18.27,61
20191201|2018-08-13 06:30,13,18.29,18.29,18.26,18.28,43
20191201|2018-08-13 07:00,13,18.3,18.3,18.3,18.3,40
20191201|2018-08-13 07:30,13,18.3,18.3,18.29,18.29,12
20191201|2018-08-13 08:00,13,18.3,18.31,18.29,18.29,40
20191201|2018-08-13 08:30,13,18.31,18.31,18.3,18.31,48
20191201|2018-08-13 09:00,13,18.31,18.31,18.31,18.31,5
20191201|2018-08-13 09:30,13,18.31,18.31,18.3,18.3,101
20191201|2018-08-13 10:00,13,18.28,18.31,18.28,18.31,7
20191201|2018-08-13 10:30,13,18.27,18.27,18.27,18.27,10
20191201|2018-08-14 01:00,14,18.3,18.37,18.3,18.37,35
20191201|2018-08-14 01:30,14,18.33,18.33,18.33,18.33,3
20191201|2018-08-14 02:00,14,18.39,18.4,18.31,18.33,121
20191201|2018-08-14 02:30,14,18.32,18.36,18.32,18.36,47
20191201|2018-08-14 03:00,14,18.35,18.38,18.35,18.38,39
20191201|2018-08-14 03:30,14,18.35,18.35,18.33,18.33,20
20191201|2018-08-14 04:00,14,18.32,18.32,18.18,18.24,66
20191201|2018-08-14 04:30,14,18.26,18.31,18.26,18.26,89
20191201|2018-08-14 05:00,14,18.22,18.22,18.12,18.17,68
20191201|2018-08-14 05:30,14,18.23,18.23,18.23,18.23,2
20191201|2018-08-14 06:00,14,18.17,18.17,18.11,18.11,58
20191201|2018-08-14 06:30,14,18.13,18.24,18.13,18.24,41
20191201|2018-08-14 07:00,14,18.22,18.26,18.22,18.25,39
20191201|2018-08-14 07:30,14,18.23,18.25,18.21,18.24,52
20191201|2018-08-14 08:00,14,18.24,18.27,18.24,18.27,15
20191201|2018-08-14 08:30,14,18.27,18.28,18.25,18.25,25
20191201|2018-08-14 09:00,14,18.25,18.27,18.21,18.26,60
20191201|2018-08-14 09:30,14,18.27,18.27,18.27,18.27,31
20191201|2018-08-14 10:00,14,18.29,18.35,18.28,18.34,100
20191201|2018-08-14 10:30,14,18.35,18.38,18.34,18.37,154
20191201|2018-08-15 01:00,15,18.41,18.42,18.34,18.34,7
20191201|2018-08-15 01:30,15,18.39,18.47,18.39,18.47,42
20191201|2018-08-15 02:00,15,18.4,18.42,18.36,18.36,82
20191201|2018-08-15 02:30,15,18.33,18.34,18.27,18.34,35
20191201|2018-08-15 03:00,15,18.34,18.36,18.32,18.32,227
20191201|2018-08-15 03:30,15,18.36,18.42,18.36,18.41,42
20191201|2018-08-15 04:00,15,18.4,18.4,18.36,18.37,33
20191201|2018-08-15 04:30,15,18.35,18.38,18.35,18.38,25
20191201|2018-08-15 05:00,15,18.38,18.38,18.38,18.38,4
20191201|2018-08-15 05:30,15,18.35,18.4,18.35,18.4,33
20191201|2018-08-15 06:00,15,18.4,18.43,18.4,18.4,57
20191201|2018-08-15 06:30,15,18.44,18.44,18.4,18.43,31
20191201|2018-08-15 07:00,15,18.44,18.45,18.4,18.43,115
20191201|2018-08-15 07:30,15,18.42,18.44,18.41,18.43,44
20191201|2018-08-15 08:00,15,18.44,18.45,18.43,18.44,101
20191201|2018-08-15 08:30,15,18.43,18.44,18.4,18.43,88
20191201|2018-08-15 09:00,15,18.42,18.42,18.4,18.4,5
20191201|2018-08-15 09:30,15,18.38,18.38,18.17,18.19,7
20191201|2018-08-15 10:00,15,18.25,18.29,18.25,18.27,75
20191201|2018-08-16 01:00,16,18.28,18.28,18.28,18.28,1
20191201|2018-08-16 01:30,16,18.29,18.29,18.26,18.26,74
20191201|2018-08-16 02:00,16,18.22,18.22,18.19,18.22,9
20191201|2018-08-16 02:30,16,18.23,18.25,18.23,18.23,102
20191201|2018-08-16 03:00,16,18.26,18.3,18.25,18.26,135
20191201|2018-08-16 03:30,16,18.27,18.28,18.25,18.27,72
20191201|2018-08-16 04:00,16,18.25,18.28,18.25,18.28,38
20191201|2018-08-16 04:30,16,18.3,18.3,18.3,18.3,11
20191201|2018-08-16 05:00,16,18.36,18.38,18.36,18.38,16
20191201|2018-08-16 05:30,16,18.4,18.42,18.4,18.42,25
20191201|2018-08-16 06:00,16,18.42,18.44,18.42,18.43,78
20191201|2018-08-16 06:30,16,18.45,18.45,18.42,18.42,10
20191201|2018-08-16 07:30,16,18.42,18.42,18.42,18.42,9
20191201|2018-08-16 08:00,16,18.4,18.4,18.34,18.35,57
20191201|2018-08-16 08:30,16,18.3,18.3,18.25,18.3,63
20191201|2018-08-16 09:00,16,18.26,18.27,18.22,18.25,119
20191201|2018-08-16 09:30,16,18.29,18.3,18.2,18.2,90
20191201|2018-08-16 10:00,16,18.2,18.26,18.2,18.26,60
20191201|2018-08-16 10:30,16,18.24,18.27,18.2,18.2,120
20191201|2018-08-17 01:00,17,18.24,18.25,18.24,18.25,4
20191201|2018-08-17 01:30,17,18.25,18.25,18.25,18.25,2
20191201|2018-08-17 02:00,17,18.27,18.37,18.27,18.33,67
20191201|2018-08-17 02:30,17,18.33,18.42,18.33,18.38,129
20191201|2018-08-17 03:00,17,18.42,18.42,18.41,18.41,12
20191201|2018-08-17 03:30,17,18.41,18.43,18.41,18.42,41
20191201|2018-08-17 04:00,17,18.4,18.4,18.37,18.39,39
20191201|2018-08-17 04:30,17,18.4,18.4,18.37,18.39,138
20191201|2018-08-17 05:30,17,18.4,18.41,18.38,18.38,83
20191201|2018-08-17 06:00,17,18.38,18.38,18.33,18.37,141
20191201|2018-08-17 06:30,17,18.35,18.35,18.35,18.35,14
20191201|2018-08-17 07:00,17,18.35,18.4,18.35,18.4,39
20191201|2018-08-17 07:30,17,18.4,18.43,18.4,18.43,151
20191201|2018-08-17 08:00,17,18.44,18.46,18.44,18.46,29
20191201|2018-08-17 08:30,17,18.47,18.47,18.4,18.46,81
20191201|2018-08-17 09:00,17,18.41,18.41,18.36,18.36,55
20191201|2018-08-17 09:30,17,18.35,18.39,18.32,18.38,82
20191201|2018-08-17 10:00,17,18.39,18.39,18.34,18.38,80
20191201|2018-08-17 10:30,17,18.38,18.39,18.36,18.36,28
20191201|2018-08-20 01:00,20,18.43,18.45,18.42,18.45,25
20191201|2018-08-20 01:30,20,18.47,18.47,18.43,18.47,6
20191201|2018-08-20 02:00,20,18.49,18.51,18.47,18.47,56
20191201|2018-08-20 02:30,20,18.47,18.47,18.47,18.47,16
20191201|2018-08-20 03:00,20,18.48,18.48,18.47,18.47,38
20191201|2018-08-20 03:30,20,18.46,18.46,18.45,18.46,36
20191201|2018-08-20 04:00,20,18.45,18.45,18.45,18.45,10
20191201|2018-08-20 04:30,20,18.46,18.48,18.45,18.46,66
20191201|2018-08-20 05:00,20,18.47,18.47,18.45,18.46,88
20191201|2018-08-20 05:30,20,18.46,18.46,18.46,18.46,1
20191201|2018-08-20 06:00,20,18.45,18.45,18.45,18.45,50
20191201|2018-08-20 06:30,20,18.47,18.48,18.47,18.48,12
20191201|2018-08-20 07:00,20,18.5,18.56,18.5,18.54,126
20191201|2018-08-20 07:30,20,18.54,18.57,18.53,18.57,17
20191201|2018-08-20 08:00,20,18.56,18.58,18.56,18.57,133
20191201|2018-08-20 08:30,20,18.6,18.69,18.6,18.64,298
20191201|2018-08-20 09:00,20,18.65,18.72,18.65,18.72,84
20191201|2018-08-20 09:30,20,18.71,18.75,18.71,18.74,189
20191201|2018-08-20 10:00,20,18.74,18.74,18.68,18.68,189
20191201|2018-08-20 10:30,20,18.68,18.74,18.68,18.72,138
20191201|2018-08-21 01:00,21,18.77,18.77,18.74,18.74,12
20191201|2018-08-21 01:30,21,18.75,18.75,18.75,18.75,43
20191201|2018-08-21 02:00,21,18.75,18.75,18.73,18.73,30
20191201|2018-08-21 02:30,21,18.74,18.76,18.74,18.76,92
20191201|2018-08-21 03:00,21,18.78,18.87,18.78,18.86,121
20191201|2018-08-21 03:30,21,18.87,18.87,18.87,18.87,26
20191201|2018-08-21 04:00,21,18.81,19.03,18.81,19.01,417
20191201|2018-08-21 04:30,21,19.04,19.24,19.04,19.21,258
20191201|2018-08-21 05:00,21,19.22,19.22,19.18,19.18,113
20191201|2018-08-21 06:00,21,19.24,19.24,19.24,19.24,1
20191201|2018-08-21 06:30,21,19.35,19.56,19.3,19.48,273
20191201|2018-08-21 07:00,21,19.45,19.56,19.4,19.56,131
20191201|2018-08-21 07:30,21,19.49,19.49,19.43,19.45,97
20191201|2018-08-21 08:00,21,19.44,19.55,19.44,19.55,119
20191201|2018-08-21 08:30,21,19.57,19.66,19.57,19.59,113
20191201|2018-08-21 09:00,21,19.6,19.64,19.57,19.57,170
20191201|2018-08-21 09:30,21,19.57,19.6,19.57,19.6,9
20191201|2018-08-21 10:00,21,19.56,19.56,19.48,19.5,87
20191201|2018-08-21 10:30,21,19.51,19.56,19.48,19.56,31
20191201|2018-08-22 01:00,22,19.54,19.83,19.54,19.83,36
20191201|2018-08-22 01:30,22,19.85,20.15,19.85,20.12,153
20191201|2018-08-22 02:00,22,20.09,20.13,20.04,20.04,83
20191201|2018-08-22 02:30,22,20.05,20.05,19.85,20,140
20191201|2018-08-22 03:00,22,20.05,20.17,20.05,20.17,88
20191201|2018-08-22 03:30,22,20.17,20.18,20.07,20.11,475
20191201|2018-08-22 04:00,22,20.11,20.11,20.04,20.04,45
20191201|2018-08-22 04:30,22,20,20,19.96,19.97,118
20191201|2018-08-22 05:00,22,19.94,19.94,19.88,19.9,36
20191201|2018-08-22 05:30,22,19.96,20,19.95,20,33
20191201|2018-08-22 06:00,22,20.07,20.07,20.05,20.07,52
20191201|2018-08-22 06:30,22,20.07,20.07,20.07,20.07,16
20191201|2018-08-22 07:00,22,20.07,20.07,20.06,20.06,48
20191201|2018-08-22 07:30,22,20.06,20.09,20.06,20.07,13
20191201|2018-08-22 08:00,22,20.1,20.1,20.07,20.07,33
20191201|2018-08-22 08:30,22,20.1,20.1,19.98,19.98,245
20191201|2018-08-22 09:00,22,19.99,20,19.96,19.98,194
20191201|2018-08-22 09:30,22,19.96,20.01,19.92,19.96,143
20191201|2018-08-22 10:00,22,20.03,20.03,19.99,19.99,167
20191201|2018-08-22 10:30,22,19.98,20.03,19.92,20.03,46
20191201|2018-08-23 01:00,23,20.06,20.06,20.06,20.06,2
20191201|2018-08-23 02:00,23,20.09,20.11,20.06,20.1,117
20191201|2018-08-23 02:30,23,20.12,20.12,20.03,20.08,78
20191201|2018-08-23 03:00,23,20.08,20.11,20.07,20.11,33
20191201|2018-08-23 03:30,23,20.1,20.29,20.1,20.28,134
20191201|2018-08-23 04:00,23,20.27,20.67,20.27,20.67,179
20191201|2018-08-23 04:30,23,20.67,20.67,20.57,20.58,157
20191201|2018-08-23 05:30,23,20.68,20.68,20.62,20.62,2
20191201|2018-08-23 06:30,23,20.7,20.75,20.69,20.7,186
20191201|2018-08-23 07:00,23,20.7,20.93,20.7,20.85,227
20191201|2018-08-23 07:30,23,20.84,20.87,20.83,20.85,64
20191201|2018-08-23 08:00,23,20.75,20.75,20.58,20.58,199
20191201|2018-08-23 08:30,23,20.56,20.67,20.56,20.67,145
20191201|2018-08-23 09:00,23,20.6,20.6,20.52,20.58,118
20191201|2018-08-23 09:30,23,20.54,20.65,20.54,20.61,61
20191201|2018-08-23 10:00,23,20.64,20.69,20.58,20.67,138
20191201|2018-08-23 10:30,23,20.67,20.67,20.61,20.63,38
20191201|2018-08-24 01:00,24,20.63,20.63,20.63,20.63,1
20191201|2018-08-24 01:30,24,20.74,20.74,20.65,20.68,65
20191201|2018-08-24 02:00,24,20.75,20.89,20.73,20.89,205
20191201|2018-08-24 02:30,24,20.87,20.91,20.87,20.87,227
20191201|2018-08-24 03:00,24,20.89,20.92,20.82,20.83,204
20191201|2018-08-24 03:30,24,20.84,20.86,20.83,20.86,61
20191201|2018-08-24 04:00,24,20.86,20.86,20.53,20.53,512
20191201|2018-08-24 04:30,24,20.5,20.5,20.24,20.4,463
20191201|2018-08-24 05:00,24,20.42,20.53,20.41,20.52,84
20191201|2018-08-24 05:30,24,20.5,20.5,20.44,20.44,38
20191201|2018-08-24 06:00,24,20.52,20.6,20.52,20.58,10
20191201|2018-08-24 06:30,24,20.65,20.68,20.63,20.63,61
20191201|2018-08-24 07:00,24,20.62,20.64,20.58,20.58,133
20191201|2018-08-24 07:30,24,20.58,20.64,20.58,20.64,19
20191201|2018-08-24 08:30,24,20.65,20.9,20.65,20.9,101
20191201|2018-08-24 09:00,24,20.9,21.06,20.89,21.06,125
20191201|2018-08-24 09:30,24,21.02,21.05,21.01,21.05,35
20191201|2018-08-24 10:00,24,21.06,21.12,20.95,20.95,62
20191201|2018-08-24 10:30,24,20.87,21.01,20.85,21,109
20191201|2018-08-27 02:00,27,21.18,21.25,21.18,21.25,6
20191201|2018-08-27 02:30,27,21.21,21.21,21.21,21.21,5
20191201|2018-08-27 03:00,27,21.32,21.32,21.27,21.27,39
20191201|2018-08-27 03:30,27,21.25,21.28,21.16,21.28,128
20191201|2018-08-27 04:00,27,21.31,21.43,21.29,21.43,5
20191201|2018-08-27 04:30,27,21.48,21.5,21.45,21.47,186
20191201|2018-08-27 05:00,27,21.47,21.47,21.45,21.45,109
20191201|2018-08-27 06:00,27,21.54,21.54,21.54,21.54,25
20191201|2018-08-27 06:30,27,21.75,21.9,21.75,21.9,33
20191201|2018-08-27 07:00,27,21.88,21.97,21.88,21.88,63
20191201|2018-08-27 07:30,27,21.94,21.94,21.94,21.94,2
20191201|2018-08-27 08:00,27,21.99,21.99,21.99,21.99,2
20191201|2018-08-27 08:30,27,21.85,21.86,21.48,21.53,65
20191201|2018-08-27 09:00,27,21.54,21.54,21.45,21.45,87
20191201|2018-08-27 09:30,27,21.41,21.47,21.41,21.47,31
20191201|2018-08-27 10:00,27,21.57,21.61,21.57,21.61,25
20191201|2018-08-27 10:30,27,21.56,21.56,21.56,21.56,7
20191201|2018-08-28 01:00,28,21.46,21.56,21.44,21.56,13
20191201|2018-08-28 01:30,28,21.58,21.68,21.52,21.66,65
20191201|2018-08-28 02:00,28,21.54,21.54,21.45,21.48,78
20191201|2018-08-28 02:30,28,21.49,21.5,21.48,21.49,176
20191201|2018-08-28 03:00,28,21.58,21.78,21.58,21.74,300
20191201|2018-08-28 03:30,28,21.74,21.8,21.73,21.79,169
20191201|2018-08-28 04:00,28,21.8,21.8,21.51,21.68,264
20191201|2018-08-28 04:30,28,21.69,21.69,21.6,21.65,212
20191201|2018-08-28 05:00,28,21.72,21.72,21.68,21.68,34
20191201|2018-08-28 05:30,28,21.68,21.69,21.66,21.66,60
20191201|2018-08-28 06:00,28,21.67,21.67,21.6,21.6,87
20191201|2018-08-28 06:30,28,21.6,21.62,21.45,21.46,183
20191201|2018-08-28 07:00,28,21.48,21.49,21.46,21.49,58
20191201|2018-08-28 07:30,28,21.51,21.51,21.51,21.51,2
20191201|2018-08-28 08:00,28,21.55,21.55,21.46,21.46,51
20191201|2018-08-28 08:30,28,21.47,21.47,21.15,21.17,511
20191201|2018-08-28 09:00,28,21.17,21.17,21.01,21.1,61
20191201|2018-08-28 09:30,28,21.07,21.07,20.95,20.97,107
20191201|2018-08-28 10:00,28,21.08,21.08,21.02,21.05,125
20191201|2018-08-28 10:30,28,21.02,21.05,20.87,21.05,238
20191201|2018-08-29 01:30,29,20.65,20.71,20.55,20.66,171
20191201|2018-08-29 02:00,29,20.64,20.75,20.64,20.75,106
20191201|2018-08-29 03:00,29,20.72,21.04,20.72,21.04,166
20191201|2018-08-29 03:30,29,21.08,21.16,21.08,21.1,28
20191201|2018-08-29 04:00,29,21.1,21.34,21.08,21.31,59
20191201|2018-08-29 04:30,29,21.31,21.31,21.19,21.26,75
20191201|2018-08-29 05:00,29,21.33,21.33,21.33,21.33,5
20191201|2018-08-29 05:30,29,21.34,21.52,21.3,21.46,81
20191201|2018-08-29 06:00,29,21.48,21.5,21.48,21.5,2
20191201|2018-08-29 06:30,29,21.41,21.41,21.35,21.35,44
20191201|2018-08-29 07:00,29,21.34,21.4,21.34,21.39,117
20191201|2018-08-29 07:30,29,21.4,21.4,21.31,21.31,91
20191201|2018-08-29 08:00,29,21.31,21.31,21.22,21.22,108
20191201|2018-08-29 08:30,29,21.22,21.22,21.08,21.08,50
20191201|2018-08-29 09:00,29,21.16,21.16,21.1,21.1,25
20191201|2018-08-29 09:30,29,21.09,21.09,20.94,20.94,67
20191201|2018-08-29 10:00,29,20.95,21.13,20.95,21.13,65
20191201|2018-08-29 10:30,29,21.13,21.36,21.12,21.35,127
20191201|2018-08-30 01:00,30,21.54,21.54,21.3,21.3,7
20191201|2018-08-30 01:30,30,21.51,21.51,21.5,21.5,32
20191201|2018-08-30 02:00,30,21.45,21.45,21.32,21.38,181
20191201|2018-08-30 02:30,30,21.44,21.48,21.44,21.47,104
20191201|2018-08-30 03:00,30,21.48,21.48,21.35,21.39,99
20191201|2018-08-30 03:30,30,21.45,21.52,21.45,21.48,156
20191201|2018-08-30 04:00,30,21.45,21.45,21.32,21.36,77
20191201|2018-08-30 04:30,30,21.36,21.38,21.36,21.38,6
20191201|2018-08-30 05:00,30,21.6,21.73,21.6,21.69,6
20191201|2018-08-30 05:30,30,21.77,21.77,21.77,21.77,2
20191201|2018-08-30 06:00,30,21.82,21.84,21.7,21.7,49
20191201|2018-08-30 06:30,30,21.69,21.69,21.64,21.64,5
20191201|2018-08-30 07:00,30,21.7,21.79,21.7,21.72,23
20191201|2018-08-30 07:30,30,21.75,21.79,21.7,21.79,83
20191201|2018-08-30 08:00,30,21.76,21.76,21.73,21.75,47
20191201|2018-08-30 08:30,30,21.75,21.75,21.59,21.63,86
20191201|2018-08-30 09:00,30,21.7,21.7,21.5,21.5,129
20191201|2018-08-30 09:30,30,21.5,21.55,21.35,21.48,223
20191201|2018-08-30 10:00,30,21.51,21.51,21.48,21.5,170
20191201|2018-08-30 10:30,30,21.48,21.49,21.39,21.39,46
20191201|2018-08-31 01:00,31,21.39,21.39,21.29,21.3,44
20191201|2018-08-31 01:30,31,21.42,21.44,21.37,21.38,12
20191201|2018-08-31 02:00,31,21.72,21.87,21.72,21.8,107
20191201|2018-08-31 02:30,31,21.77,21.78,21.72,21.72,119
20191201|2018-08-31 03:00,31,21.71,21.72,21.59,21.59,72
20191201|2018-08-31 03:30,31,21.59,21.69,21.58,21.58,115
20191201|2018-08-31 04:00,31,21.5,21.52,21.47,21.5,177
20191201|2018-08-31 04:30,31,21.47,21.47,21.37,21.41,232
20191201|2018-08-31 05:00,31,21.41,21.57,21.41,21.57,77
20191201|2018-08-31 05:30,31,21.57,21.59,21.55,21.55,75
20191201|2018-08-31 06:00,31,21.58,21.6,21.56,21.6,107
20191201|2018-08-31 06:30,31,21.6,21.6,21.56,21.56,43
20191201|2018-08-31 07:00,31,21.63,21.65,21.59,21.59,74
20191201|2018-08-31 07:30,31,21.55,21.55,21.5,21.5,21
20191201|2018-08-31 08:00,31,21.5,21.55,21.49,21.55,48
20191201|2018-08-31 08:30,31,21.5,21.5,21.48,21.48,6
20191201|2018-08-31 09:00,31,21.48,21.48,21.35,21.37,64
20191201|2018-08-31 09:30,31,21.35,21.35,21.3,21.3,81
20191201|2018-08-31 10:00,31,21.3,21.33,21.23,21.33,31
20191201|2018-08-31 10:30,31,21.31,21.42,21.29,21.42,7
20191201|2018-09-03 01:00,3,21.31,21.33,21.26,21.26,25
20191201|2018-09-03 01:30,3,21.25,21.25,21.15,21.19,99
20191201|2018-09-03 02:00,3,21.16,21.16,20.9,20.95,177
20191201|2018-09-03 02:30,3,20.95,21.1,20.95,21.1,115
20191201|2018-09-03 03:00,3,21.08,21.08,21.02,21.02,23
20191201|2018-09-03 03:30,3,21,21.02,20.93,20.93,166
20191201|2018-09-03 04:00,3,20.94,20.94,20.81,20.9,210
20191201|2018-09-03 04:30,3,20.93,20.97,20.93,20.97,66
20191201|2018-09-03 05:00,3,20.98,21.01,20.95,20.96,74
20191201|2018-09-03 05:30,3,20.96,20.96,20.95,20.96,40
20191201|2018-09-03 06:00,3,20.91,20.94,20.91,20.94,20
20191201|2018-09-03 06:30,3,20.95,20.95,20.85,20.85,162
20191201|2018-09-03 07:00,3,20.83,20.83,20.7,20.75,137
20191201|2018-09-03 07:30,3,20.77,20.84,20.77,20.8,180
20191201|2018-09-03 08:00,3,20.74,20.75,20.38,20.38,64
20191201|2018-09-03 08:30,3,20.43,20.48,20.41,20.48,103
20191201|2018-09-03 09:00,3,20.42,20.42,20.26,20.31,110
20191201|2018-09-03 09:30,3,20.4,20.46,20.38,20.4,95
20191201|2018-09-03 10:00,3,20.39,20.4,20.37,20.38,55
20191201|2018-09-03 10:30,3,20.42,20.45,20.42,20.45,52
20191201|2018-09-04 01:00,4,20.6,20.6,20.59,20.59,11
20191201|2018-09-04 01:30,4,20.67,20.73,20.64,20.64,88
20191201|2018-09-04 02:00,4,20.63,20.72,20.59,20.6,324
20191201|2018-09-04 02:30,4,20.59,20.65,20.57,20.65,162
20191201|2018-09-04 03:00,4,20.7,20.79,20.7,20.78,185
20191201|2018-09-04 03:30,4,20.8,20.87,20.75,20.82,552
20191201|2018-09-04 04:00,4,20.89,20.98,20.84,20.89,149
20191201|2018-09-04 04:30,4,20.84,20.87,20.8,20.83,124
20191201|2018-09-04 05:00,4,20.83,20.85,20.83,20.83,49
20191201|2018-09-04 05:30,4,20.85,20.89,20.85,20.85,63
20191201|2018-09-04 06:00,4,20.83,20.83,20.77,20.77,51
20191201|2018-09-04 06:30,4,20.78,20.78,20.68,20.68,225
20191201|2018-09-04 07:00,4,20.69,20.7,20.6,20.7,189
20191201|2018-09-04 07:30,4,20.7,20.77,20.69,20.77,383
20191201|2018-09-04 08:00,4,20.75,20.75,20.61,20.61,57
20191201|2018-09-04 08:30,4,20.57,20.57,20.31,20.46,291
20191201|2018-09-04 09:00,4,20.44,20.46,20.4,20.43,45
20191201|2018-09-04 09:30,4,20.43,20.44,20.37,20.44,122
20191201|2018-09-04 10:00,4,20.39,20.4,20.3,20.3,154
20191201|2018-09-04 10:30,4,20.36,20.36,20.36,20.36,4
20191201|2018-09-05 01:00,5,20.46,20.46,20.41,20.41,3
20191201|2018-09-05 01:30,5,20.38,20.38,20.1,20.1,137
20191201|2018-09-05 02:00,5,20.12,20.16,20.08,20.08,184
20191201|2018-09-05 02:30,5,20.19,20.29,20.19,20.28,317
20191201|2018-09-05 03:00,5,20.28,20.48,20.28,20.34,95
20191201|2018-09-05 03:30,5,20.33,20.37,20.31,20.35,109
20191201|2018-09-05 04:00,5,20.4,20.4,20.25,20.25,171
20191201|2018-09-05 04:30,5,20.3,20.39,20.3,20.39,173
20191201|2018-09-05 05:00,5,20.4,20.48,20.4,20.48,92
20191201|2018-09-05 05:30,5,20.48,20.75,20.48,20.7,240
20191201|2018-09-05 06:00,5,20.7,20.73,20.7,20.72,57
20191201|2018-09-05 06:30,5,20.71,20.71,20.64,20.7,101
20191201|2018-09-05 07:00,5,20.67,20.72,20.65,20.7,35
20191201|2018-09-05 07:30,5,20.7,20.7,20.6,20.6,191
20191201|2018-09-05 08:00,5,20.6,20.62,20.6,20.62,144
20191201|2018-09-05 08:30,5,20.6,20.7,20.6,20.64,22
20191201|2018-09-05 09:00,5,20.63,20.63,20.46,20.46,79
20191201|2018-09-05 09:30,5,20.47,20.54,20.47,20.54,27
20191201|2018-09-05 10:00,5,20.54,20.54,20.5,20.5,39
20191201|2018-09-05 10:30,5,20.57,20.67,20.57,20.65,72
20191201|2018-09-06 01:00,6,20.65,20.79,20.65,20.79,22
20191201|2018-09-06 01:30,6,20.84,21.05,20.84,21.05,149
20191201|2018-09-06 02:00,6,20.97,21.18,20.97,21.15,207
20191201|2018-09-06 02:30,6,21.14,21.15,21.13,21.13,40
20191201|2018-09-06 03:00,6,21.25,21.5,21.25,21.48,310
20191201|2018-09-06 03:30,6,21.48,21.48,21.35,21.37,303
20191201|2018-09-06 04:00,6,21.34,21.4,21.33,21.4,152
20191201|2018-09-06 04:30,6,21.4,21.44,21.4,21.41,9
20191201|2018-09-06 05:00,6,21.37,21.4,21.37,21.4,66
20191201|2018-09-06 05:30,6,21.38,21.43,21.38,21.43,48
20191201|2018-09-06 06:30,6,21.38,21.38,21.3,21.3,89
20191201|2018-09-06 07:00,6,21.36,21.38,21.36,21.38,35
20191201|2018-09-06 07:30,6,21.48,21.57,21.48,21.52,66
20191201|2018-09-06 08:00,6,21.65,21.75,21.6,21.6,235
20191201|2018-09-06 08:30,6,21.66,21.75,21.66,21.72,40
20191201|2018-09-06 09:00,6,21.76,21.76,21.72,21.73,44
20191201|2018-09-06 09:30,6,21.73,21.85,21.73,21.84,149
20191201|2018-09-06 10:00,6,21.85,21.9,21.83,21.83,141
20191201|2018-09-06 10:30,6,21.83,21.86,21.7,21.7,100
20191201|2018-09-07 01:00,7,21.78,21.8,21.65,21.65,50
20191201|2018-09-07 01:30,7,21.59,21.85,21.59,21.85,78
20191201|2018-09-07 02:00,7,21.9,22.25,21.9,22.08,34
20191201|2018-09-07 02:30,7,22.18,22.48,22.18,22.48,164
20191201|2018-09-07 03:00,7,22.51,22.76,22.51,22.76,89
20191201|2018-09-07 03:30,7,22.8,22.8,22.5,22.61,81
20191201|2018-09-07 04:00,7,22.7,23.02,22.7,23.02,96
20191201|2018-09-07 04:30,7,23.05,23.58,23.05,23.35,600
20191201|2018-09-07 05:00,7,23.3,23.3,22.94,22.95,219
20191201|2018-09-07 05:30,7,23.21,23.27,23.21,23.27,158
20191201|2018-09-07 06:00,7,23.33,23.34,23.33,23.34,18
20191201|2018-09-07 06:30,7,23.35,23.55,23.35,23.55,80
20191201|2018-09-07 07:00,7,23.58,23.58,23.48,23.58,28
20191201|2018-09-07 07:30,7,23.15,23.39,23.15,23.35,164
20191201|2018-09-07 08:00,7,23.3,23.3,23.2,23.2,79
20191201|2018-09-07 08:30,7,23.2,23.27,23.15,23.27,24
20191201|2018-09-07 09:00,7,23.29,23.41,23.29,23.41,86
20191201|2018-09-07 09:30,7,23.35,23.4,23.27,23.34,291
20191201|2018-09-07 10:00,7,23.3,23.3,23.3,23.3,10
20191201|2018-09-07 10:30,7,23.29,23.55,23.29,23.55,68
20191201|2018-09-10 01:00,10,23.58,23.58,23.34,23.34,24
20191201|2018-09-10 01:30,10,23.42,25.05,23.42,24.9,414
20191201|2018-09-10 02:00,10,24.92,25.62,24.92,25.2,550
20191201|2018-09-10 02:30,10,25.15,25.45,25.1,25.45,106
20191201|2018-09-10 03:00,10,25.28,25.28,25.2,25.27,77
20191201|2018-09-10 03:30,10,25.22,25.45,25.1,25.37,302
20191201|2018-09-10 04:00,10,25.3,25.45,25.23,25.45,236
20191201|2018-09-10 04:30,10,25.29,25.6,25.29,25.6,113
20191201|2018-09-10 05:00,10,25.61,25.98,25.61,25.97,219
20191201|2018-09-10 05:30,10,25.97,26,25.88,25.96,675
20191201|2018-09-10 06:00,10,25.96,25.98,25.94,25.94,336
20191201|2018-09-10 06:30,10,25.96,25.96,25.85,25.9,110
20191201|2018-09-10 07:00,10,25.84,25.84,25.5,25.81,584
20191201|2018-09-10 07:30,10,25.85,25.9,25.75,25.75,133
20191201|2018-09-10 08:00,10,25.75,25.75,25.6,25.62,296
20191201|2018-09-10 08:30,10,25.62,25.63,25.18,25.32,188
20191201|2018-09-10 09:00,10,25.52,25.65,25.45,25.45,36
20191201|2018-09-10 09:30,10,25.41,25.8,25.41,25.8,177
20191201|2018-09-10 10:00,10,25.8,25.8,25.7,25.7,304
20191201|2018-09-10 10:30,10,25.66,25.66,25.55,25.55,113
20191201|2018-09-11 01:00,11,25.66,25.66,24.49,24.49,134
20191201|2018-09-11 01:30,11,24.39,25.2,24.39,25.2,28
20191201|2018-09-11 02:00,11,25.22,25.34,25.04,25.04,394
20191201|2018-09-11 02:30,11,25.06,25.06,24.69,24.69,324
20191201|2018-09-11 03:00,11,24.89,24.9,24.77,24.9,79
20191201|2018-09-11 03:30,11,24.85,24.88,24.4,24.42,254
20191201|2018-09-11 04:00,11,24.66,24.7,24.5,24.6,83
20191201|2018-09-11 04:30,11,24.61,25.1,24.6,25.1,140
20191201|2018-09-11 05:00,11,24.94,24.99,24.9,24.99,6
20191201|2018-09-11 05:30,11,24.82,24.82,24.67,24.68,75
20191201|2018-09-11 06:00,11,24.6,24.63,24.4,24.48,263
20191201|2018-09-11 06:30,11,24.46,24.53,24.44,24.48,113
20191201|2018-09-11 07:00,11,24.44,24.55,24.38,24.55,220
20191201|2018-09-11 07:30,11,24.56,24.68,24.49,24.49,128
20191201|2018-09-11 08:00,11,24.48,24.69,24.48,24.69,87
20191201|2018-09-11 08:30,11,24.73,24.83,24.54,24.6,200
20191201|2018-09-11 09:00,11,24.65,24.65,24.55,24.56,205
20191201|2018-09-11 09:30,11,24.6,24.8,24.59,24.66,121
20191201|2018-09-11 10:00,11,24.68,24.68,24.47,24.47,92
20191201|2018-09-11 10:30,11,24.51,24.57,24.51,24.54,67
20191201|2018-09-12 01:00,12,24.54,24.54,24.2,24.2,69
20191201|2018-09-12 01:30,12,24.19,24.22,24.04,24.07,204
20191201|2018-09-12 02:00,12,24.12,24.2,24.02,24.19,290
20191201|2018-09-12 02:30,12,24.17,24.3,24.13,24.25,196
20191201|2018-09-12 03:00,12,24.26,24.26,24.17,24.2,56
20191201|2018-09-12 03:30,12,24.19,24.19,24,24.1,269
20191201|2018-09-12 04:00,12,24.09,24.09,23.79,23.83,360
20191201|2018-09-12 04:30,12,23.82,24.05,23.82,24.05,193
20191201|2018-09-12 05:00,12,24.08,24.08,23.94,23.94,154
20191201|2018-09-12 05:30,12,24.03,24.05,24.03,24.03,52
20191201|2018-09-12 06:00,12,24.04,24.08,24.01,24.06,157
20191201|2018-09-12 06:30,12,24.05,24.08,24.03,24.08,67
20191201|2018-09-12 07:00,12,24.06,24.7,24.05,24.7,268
20191201|2018-09-12 07:30,12,24.57,24.57,24.4,24.4,225
20191201|2018-09-12 08:00,12,24.4,24.4,24.13,24.13,33
20191201|2018-09-12 08:30,12,24,24,23.85,23.85,220
20191201|2018-09-12 09:00,12,23.82,23.82,23.34,23.34,332
20191201|2018-09-12 09:30,12,23.34,23.46,23.34,23.34,73
20191201|2018-09-12 10:00,12,23.36,23.36,23.15,23.18,353
20191201|2018-09-12 10:30,12,23.2,23.4,23.2,23.4,910
20191201|2018-09-13 01:00,13,23.02,23.09,23.02,23.09,245
20191201|2018-09-13 01:30,13,23.25,23.33,23.1,23.25,65
20191201|2018-09-13 02:00,13,23.2,23.2,23.15,23.15,92
20191201|2018-09-13 02:30,13,23.18,23.18,22.57,22.65,576
20191201|2018-09-13 03:00,13,22.59,22.62,22.3,22.37,203
20191201|2018-09-13 03:30,13,22.46,22.59,22.46,22.5,14
20191201|2018-09-13 04:00,13,22.5,22.5,22.35,22.45,130
20191201|2018-09-13 04:30,13,22.47,22.47,21.85,21.85,512
20191201|2018-09-13 05:00,13,21.85,21.87,21.09,21.55,232
20191201|2018-09-13 05:30,13,21.56,21.64,21.15,21.64,205
20191201|2018-09-13 06:00,13,21.6,21.88,21.57,21.82,149
20191201|2018-09-13 06:30,13,21.9,21.95,21.64,21.77,271
20191201|2018-09-13 07:00,13,21.9,21.9,21.7,21.7,76
20191201|2018-09-13 07:30,13,21.65,21.65,21.42,21.53,152
20191201|2018-09-13 08:00,13,21.45,21.45,20.83,20.93,352
20191201|2018-09-13 08:30,13,20.79,20.84,20.52,20.71,624
20191201|2018-09-13 09:00,13,20.75,20.84,20.37,20.37,385
20191201|2018-09-13 09:30,13,20.33,20.43,19.25,19.95,331
20191201|2018-09-13 10:00,13,19.96,20.04,19.34,19.34,320
20191201|2018-09-13 10:30,13,19.32,19.55,19.23,19.25,258
20191201|2018-09-14 01:00,14,19.27,19.27,18.41,18.77,75
20191201|2018-09-14 01:30,14,18.97,18.97,18.31,18.33,104
20191201|2018-09-14 02:00,14,18.5,18.91,18.5,18.89,181
20191201|2018-09-14 02:30,14,18.91,19.7,18.88,19.7,320
20191201|2018-09-14 03:00,14,19.8,20.32,19.8,20.14,409
20191201|2018-09-14 03:30,14,20.1,20.2,19.99,20.2,139
20191201|2018-09-14 04:00,14,20.01,20.96,19.98,20.85,183
20191201|2018-09-14 04:30,14,20.92,20.92,20.49,20.5,177
20191201|2018-09-14 05:00,14,20.73,20.76,20.55,20.55,57
20191201|2018-09-14 05:30,14,20.75,20.9,20.7,20.7,26
20191201|2018-09-14 06:00,14,20.53,20.53,19.82,20.1,639
20191201|2018-09-14 06:30,14,20.05,20.4,19.93,20.3,179
20191201|2018-09-14 07:00,14,20.27,20.27,19.68,19.85,506
20191201|2018-09-14 07:30,14,19.87,19.9,19.38,19.38,556
20191201|2018-09-14 08:00,14,19.37,19.44,19.07,19.24,309
20191201|2018-09-14 08:30,14,19.3,19.83,19.3,19.68,87
20191201|2018-09-14 09:00,14,19.72,20.32,19.72,20.3,78
20191201|2018-09-14 09:30,14,20.07,20.14,19.52,19.82,66
20191201|2018-09-14 10:00,14,19.82,20.25,19.82,20.25,73
20191201|2018-09-14 10:30,14,20.25,20.59,20.25,20.32,204
20191201|2018-09-17 01:00,17,19.82,20.37,19.82,20.37,2
20191201|2018-09-17 01:30,17,20.42,20.86,20.3,20.3,82
20191201|2018-09-17 02:00,17,20.27,20.39,20.16,20.39,58
20191201|2018-09-17 02:30,17,20.44,20.78,20.44,20.62,148
20191201|2018-09-17 03:00,17,20.74,20.84,20.63,20.63,73
20191201|2018-09-17 03:30,17,20.55,21,20.55,20.84,440
20191201|2018-09-17 04:00,17,20.85,21.55,20.85,21.28,483
20191201|2018-09-17 04:30,17,21.14,21.3,21.1,21.3,72
20191201|2018-09-17 05:00,17,21.32,21.44,21.32,21.44,81
20191201|2018-09-17 05:30,17,21.3,21.3,21.12,21.12,36
20191201|2018-09-17 06:00,17,21.15,21.25,21.15,21.21,55
20191201|2018-09-17 06:30,17,21.1,21.12,21.05,21.12,54
20191201|2018-09-17 07:00,17,21.03,21.36,20.98,21.36,158
20191201|2018-09-17 07:30,17,21.26,21.26,21.07,21.13,168
20191201|2018-09-17 08:00,17,21.13,21.2,21.09,21.11,65
20191201|2018-09-17 08:30,17,21.09,21.09,20.76,21.05,227
20191201|2018-09-17 09:00,17,21.06,21.25,21.05,21.25,43
20191201|2018-09-17 09:30,17,21.27,21.45,21.27,21.45,31
20191201|2018-09-17 10:00,17,21.48,21.78,21.38,21.38,153
20191201|2018-09-17 10:30,17,21.38,21.45,21.2,21.42,211
20191201|2018-09-18 01:00,18,21.2,21.39,21.06,21.39,30
20191201|2018-09-18 01:30,18,21.51,22,21.51,21.95,128
20191201|2018-09-18 02:00,18,22.07,22.09,21.79,21.79,119
20191201|2018-09-18 02:30,18,21.85,21.85,21.55,21.55,104
20191201|2018-09-18 03:00,18,21.55,21.72,21.34,21.49,176
20191201|2018-09-18 03:30,18,21.45,21.5,21.25,21.42,220
20191201|2018-09-18 04:00,18,21.31,21.31,20.93,21.2,360
20191201|2018-09-18 04:30,18,21.1,21.17,21.05,21.15,24
20191201|2018-09-18 05:00,18,21.15,21.15,20.55,20.78,237
20191201|2018-09-18 05:30,18,20.74,20.96,20.74,20.85,56
20191201|2018-09-18 06:00,18,20.97,20.99,20.9,20.96,104
20191201|2018-09-18 06:30,18,20.93,20.93,20.5,20.52,131
20191201|2018-09-18 07:00,18,20.48,20.7,20.48,20.65,80
20191201|2018-09-18 07:30,18,20.62,20.62,20.31,20.42,202
20191201|2018-09-18 08:00,18,20.36,20.7,20.36,20.7,58
20191201|2018-09-18 08:30,18,20.75,20.82,20.61,20.73,15
20191201|2018-09-18 09:00,18,20.69,20.92,20.6,20.9,25
20191201|2018-09-18 09:30,18,20.95,21,20.56,20.56,129
20191201|2018-09-18 10:00,18,20.55,20.65,20.42,20.55,218
20191201|2018-09-18 10:30,18,20.54,20.71,20.54,20.57,33
20191201|2018-09-19 01:00,19,20.47,20.53,20.4,20.49,106
20191201|2018-09-19 01:30,19,20.7,20.7,20.58,20.59,49
20191201|2018-09-19 02:00,19,20.42,20.42,20.03,20.15,96
20191201|2018-09-19 02:30,19,20.24,20.27,20.15,20.15,53
20191201|2018-09-19 03:00,19,20.13,20.5,20,20.5,204
20191201|2018-09-19 03:30,19,20.4,20.56,20.37,20.45,264
20191201|2018-09-19 04:00,19,20.42,21.32,20.42,21.12,272
20191201|2018-09-19 04:30,19,20.95,21.17,20.8,21.13,175
20191201|2018-09-19 05:00,19,20.97,21,20.92,20.92,63
20191201|2018-09-19 06:00,19,20.94,21.18,20.93,21.18,220
20191201|2018-09-19 06:30,19,20.96,20.96,20.78,20.84,18
20191201|2018-09-19 07:00,19,20.84,20.93,20.84,20.92,8
20191201|2018-09-19 07:30,19,20.99,21.05,20.78,20.78,32
20191201|2018-09-19 08:00,19,20.82,20.87,20.8,20.87,10
20191201|2018-09-19 08:30,19,21.05,21.05,20.98,21.05,66
20191201|2018-09-19 09:00,19,21.05,21.37,21.05,21.37,377
20191201|2018-09-19 09:30,19,21.37,21.5,21.35,21.35,198
20191201|2018-09-19 10:00,19,21.32,21.69,21.32,21.69,341
20191201|2018-09-19 10:30,19,21.67,21.95,21.67,21.88,44
20191201|2018-09-20 01:00,20,21.91,22.71,21.82,22.45,138
20191201|2018-09-20 01:30,20,22.5,22.82,22.38,22.73,112
20191201|2018-09-20 02:00,20,22.72,22.73,22.5,22.57,26
20191201|2018-09-20 02:30,20,22.7,22.8,22.68,22.69,86
20191201|2018-09-20 03:00,20,22.73,22.74,22.3,22.35,288
20191201|2018-09-20 03:30,20,22.41,22.5,22.37,22.37,155
20191201|2018-09-20 04:00,20,22.3,22.55,22.27,22.55,515
20191201|2018-09-20 04:30,20,22.55,22.55,22.33,22.47,59
20191201|2018-09-20 05:00,20,22.38,22.38,22.38,22.38,1
20191201|2018-09-20 05:30,20,22.48,22.75,22.44,22.67,208
20191201|2018-09-20 06:00,20,22.76,23.16,22.76,23.1,124
20191201|2018-09-20 06:30,20,23.03,23.21,23.03,23.2,29
20191201|2018-09-20 07:00,20,23.23,23.39,23.19,23.27,109
20191201|2018-09-20 07:30,20,23.25,23.42,23.22,23.42,48
20191201|2018-09-20 08:00,20,23.33,23.38,23,23,100
20191201|2018-09-20 08:30,20,23.12,23.15,22.83,22.9,531
20191201|2018-09-20 09:00,20,22.98,23.02,22.7,22.82,122
20191201|2018-09-20 09:30,20,22.82,22.92,22.64,22.85,55
20191201|2018-09-20 10:00,20,22.68,22.83,22.65,22.66,186
20191201|2018-09-20 10:30,20,22.5,22.65,22.43,22.44,56
20191201|2018-09-21 01:00,21,22.88,22.88,22.71,22.71,25
20191201|2018-09-21 01:30,21,22.77,22.99,22.77,22.99,90
20191201|2018-09-21 02:00,21,23.05,23.14,22.5,22.65,120
20191201|2018-09-21 02:30,21,22.7,22.75,22.54,22.54,106
20191201|2018-09-21 03:00,21,22.5,22.5,21.98,22.27,242
20191201|2018-09-21 03:30,21,22.3,22.42,22.25,22.25,52
20191201|2018-09-21 04:00,21,22.25,22.63,21.75,22.13,478
20191201|2018-09-21 04:30,21,21.95,22.4,21.87,22.29,113
20191201|2018-09-21 05:00,21,22.3,22.35,22.05,22.25,94
20191201|2018-09-21 05:30,21,22.29,22.29,22.1,22.21,27
20191201|2018-09-21 06:00,21,22.2,22.3,22.1,22.3,34
20191201|2018-09-21 06:30,21,22.31,22.37,22.3,22.33,94
20191201|2018-09-21 07:00,21,22.33,22.37,22.2,22.2,52
20191201|2018-09-21 07:30,21,22.15,22.27,22.15,22.23,151
20191201|2018-09-21 08:00,21,22.3,22.32,22.3,22.32,75
20191201|2018-09-21 08:30,21,22.35,22.39,22.25,22.39,75
20191201|2018-09-21 09:00,21,22.38,22.45,22.35,22.45,228
20191201|2018-09-21 09:30,21,22.47,22.6,22.45,22.6,81
20191201|2018-09-21 10:00,21,22.35,22.35,22.35,22.35,20
20191201|2018-09-21 10:30,21,22.5,22.62,22.5,22.57,21
20191201|2018-09-24 01:00,24,23,23.34,23,23.34,5
20191201|2018-09-24 01:30,24,23.29,23.29,23.2,23.2,22
20191201|2018-09-24 02:00,24,23.3,23.3,23.2,23.2,85
20191201|2018-09-24 02:30,24,23.4,23.47,23.34,23.34,143
20191201|2018-09-24 03:00,24,23.15,23.15,23.06,23.11,42
20191201|2018-09-24 03:30,24,23.1,23.15,22.9,22.9,272
20191201|2018-09-24 04:00,24,22.9,23,22.8,23,370
20191201|2018-09-24 04:30,24,23.05,23.1,22.95,23.1,210
20191201|2018-09-24 05:00,24,23.1,23.15,23.07,23.1,169
20191201|2018-09-24 05:30,24,23.05,23.1,23,23,50
20191201|2018-09-24 06:00,24,23.02,23.02,23,23.02,65
20191201|2018-09-24 06:30,24,23.1,23.1,23.1,23.1,30
20191201|2018-09-24 07:00,24,23.16,23.23,23.12,23.12,116
20191201|2018-09-24 07:30,24,23.12,23.2,23.08,23.2,102
20191201|2018-09-24 08:00,24,23.2,23.31,23.09,23.09,225
20191201|2018-09-24 08:30,24,23.09,23.09,22.73,22.77,81
20191201|2018-09-24 09:00,24,22.8,22.96,22.75,22.96,114
20191201|2018-09-24 09:30,24,22.9,22.9,22.85,22.86,15
20191201|2018-09-24 10:00,24,22.85,22.85,22.74,22.81,240
20191201|2018-09-24 10:30,24,22.77,22.97,22.77,22.93,126
20191201|2018-09-25 01:00,25,23.04,23.04,23.04,23.04,1
20191201|2018-09-25 01:30,25,22.91,23.1,22.91,23.02,22
20191201|2018-09-25 02:00,25,22.98,22.98,22.57,22.61,151
20191201|2018-09-25 02:30,25,22.74,22.83,22.6,22.79,76
20191201|2018-09-25 03:00,25,22.7,22.72,22.65,22.65,62
20191201|2018-09-25 03:30,25,22.8,22.81,22.6,22.61,363
20191201|2018-09-25 04:00,25,22.6,22.63,22.5,22.6,360
20191201|2018-09-25 04:30,25,22.57,22.8,22.55,22.78,166
20191201|2018-09-25 05:00,25,22.78,22.81,22.72,22.81,125
20191201|2018-09-25 05:30,25,22.69,22.73,22.68,22.68,34
20191201|2018-09-25 06:00,25,22.73,22.73,22.51,22.51,210
20191201|2018-09-25 06:30,25,22.45,22.46,22.22,22.37,254
20191201|2018-09-25 07:00,25,22.32,22.36,22,22.12,169
20191201|2018-09-25 07:30,25,22.15,22.18,21.27,21.48,385
20191201|2018-09-25 08:00,25,21.45,21.8,21.45,21.8,119
20191201|2018-09-25 08:30,25,21.65,21.85,21.41,21.65,107
20191201|2018-09-25 09:00,25,21.73,21.8,21.73,21.74,45
20191201|2018-09-25 09:30,25,21.75,21.75,21.69,21.73,97
20191201|2018-09-25 10:00,25,21.72,21.72,21.45,21.72,109
20191201|2018-09-25 10:30,25,21.72,21.85,21.72,21.85,295
20191201|2018-09-26 01:00,26,21.79,21.79,21.44,21.47,16
20191201|2018-09-26 01:30,26,21.56,21.57,21.55,21.55,36
20191201|2018-09-26 02:00,26,21.52,21.66,21.35,21.66,59
20191201|2018-09-26 02:30,26,21.69,21.69,21.5,21.5,7
20191201|2018-09-26 03:00,26,21.54,21.73,21.54,21.54,77
20191201|2018-09-26 03:30,26,21.55,21.55,21.34,21.45,237
20191201|2018-09-26 04:00,26,21.31,21.31,20.58,20.74,371
20191201|2018-09-26 04:30,26,20.75,20.98,20.75,20.98,78
20191201|2018-09-26 05:00,26,20.9,20.92,20.8,20.86,338
20191201|2018-09-26 05:30,26,20.87,20.87,20.33,20.33,271
20191201|2018-09-26 06:00,26,20.33,20.65,20.33,20.65,145
20191201|2018-09-26 06:30,26,20.61,20.65,20.61,20.61,31
20191201|2018-09-26 07:00,26,20.7,21.12,20.7,21.05,181
20191201|2018-09-26 07:30,26,21.25,21.27,21.05,21.05,6
20191201|2018-09-26 08:00,26,21.08,21.08,20.88,20.88,25
20191201|2018-09-26 08:30,26,20.85,21.06,20.71,20.9,34
20191201|2018-09-26 09:00,26,21.01,21.11,20.94,20.99,90
20191201|2018-09-26 09:30,26,20.96,21,20.91,20.96,76
20191201|2018-09-26 10:00,26,20.87,20.9,20.66,20.74,77
20191201|2018-09-26 10:30,26,20.76,20.87,20.65,20.81,352
20191201|2018-09-27 01:00,27,20.38,20.38,20.25,20.32,168
20191201|2018-09-27 01:30,27,20.3,20.51,20.3,20.45,99
20191201|2018-09-27 02:00,27,20.44,20.47,20.29,20.36,75
20191201|2018-09-27 02:30,27,20.45,20.49,20.4,20.41,126
20191201|2018-09-27 03:00,27,20.53,20.64,20.53,20.59,167
20191201|2018-09-27 03:30,27,20.63,20.7,20.53,20.62,155
20191201|2018-09-27 04:00,27,20.55,20.73,20.5,20.53,52
20191201|2018-09-27 04:30,27,20.6,20.65,20.6,20.65,4
20191201|2018-09-27 05:00,27,20.67,20.67,20.6,20.61,60
20191201|2018-09-27 05:30,27,20.65,20.7,20.65,20.65,85
20191201|2018-09-27 06:00,27,20.68,20.91,20.68,20.91,20
20191201|2018-09-27 06:30,27,20.95,21.2,20.95,21.2,191
20191201|2018-09-27 07:00,27,21.17,21.39,21.17,21.28,178
20191201|2018-09-27 07:30,27,21.42,21.65,21.4,21.44,190
20191201|2018-09-27 08:00,27,21.36,21.41,21.35,21.35,126
20191201|2018-09-27 08:30,27,21.49,21.52,21.25,21.25,35
20191201|2018-09-27 09:00,27,21.27,21.27,21.17,21.22,6
20191201|2018-09-27 09:30,27,21.59,21.61,21.42,21.42,33
20191201|2018-09-27 10:00,27,21.15,21.5,21.12,21.5,85
20191201|2018-09-27 10:30,27,21.52,21.52,21.36,21.44,134
20191201|2018-09-28 01:00,28,21.46,21.46,21.46,21.46,1
20191201|2018-09-28 01:30,28,21.75,21.75,21.64,21.68,38
20191201|2018-09-28 02:00,28,21.67,21.67,21.42,21.42,115
20191201|2018-09-28 02:30,28,21.44,21.47,21.23,21.24,266
20191201|2018-09-28 03:00,28,21.27,21.38,21.2,21.27,483
20191201|2018-09-28 03:30,28,21.24,21.24,21,21,68
20191201|2018-09-28 04:00,28,21.03,21.39,21.01,21.39,72
20191201|2018-09-28 04:30,28,21.1,21.14,21.1,21.14,21
20191201|2018-09-28 05:00,28,21.17,21.29,21.15,21.29,65
20191201|2018-09-28 05:30,28,21.29,21.29,21.22,21.24,18
20191201|2018-09-28 06:00,28,21.24,21.4,21.24,21.33,259
20191201|2018-09-28 06:30,28,21.33,21.48,21.33,21.38,185
20191201|2018-09-28 07:00,28,21.38,21.49,21.37,21.49,103
20191201|2018-09-28 07:30,28,21.51,21.71,21.5,21.7,266
20191201|2018-09-28 08:00,28,21.69,21.7,21.58,21.58,175
20191201|2018-09-28 08:30,28,21.51,21.63,21.5,21.6,87
20191201|2018-09-28 09:00,28,21.6,21.6,21.6,21.6,11
20191201|2018-09-28 09:30,28,21.54,21.66,21.54,21.63,35
20191201|2018-09-28 10:00,28,21.65,21.88,21.59,21.86,228
20191201|2018-09-28 10:30,28,21.86,21.89,21.79,21.79,115
20191201|2018-10-01 01:30,1,22.04,22.1,22.04,22.06,5
20191201|2018-10-01 02:00,1,22.01,22.01,21.63,21.63,14
20191201|2018-10-01 02:30,1,21.64,21.78,21.59,21.74,54
20191201|2018-10-01 03:00,1,21.68,21.68,21.56,21.58,65
20191201|2018-10-01 03:30,1,21.56,21.59,21.45,21.54,345
20191201|2018-10-01 04:00,1,21.48,21.74,21.48,21.67,173
20191201|2018-10-01 04:30,1,21.64,21.64,21.33,21.57,77
20191201|2018-10-01 05:00,1,21.53,21.53,21.49,21.5,86
20191201|2018-10-01 05:30,1,21.48,21.48,21.35,21.35,79
20191201|2018-10-01 06:00,1,21.48,21.48,21.48,21.48,12
20191201|2018-10-01 06:30,1,21.54,21.54,21.5,21.52,345
20191201|2018-10-01 07:00,1,21.56,21.59,21.44,21.45,32
20191201|2018-10-01 07:30,1,21.48,21.56,21.45,21.5,57
20191201|2018-10-01 08:00,1,21.55,21.63,21.49,21.63,73
20191201|2018-10-01 08:30,1,21.7,21.82,21.61,21.75,33
20191201|2018-10-01 09:00,1,21.75,21.84,21.69,21.79,199
20191201|2018-10-01 09:30,1,21.65,21.75,21.65,21.72,17
20191201|2018-10-01 10:00,1,21.72,21.88,21.72,21.87,216
20191201|2018-10-01 10:30,1,21.88,22.06,21.86,22.05,369
20191201|2018-10-02 01:00,2,22.3,22.34,22.25,22.31,53
20191201|2018-10-02 01:30,2,22.4,22.4,22.26,22.34,78
20191201|2018-10-02 02:00,2,22.36,22.5,22.25,22.28,106
20191201|2018-10-02 02:30,2,22.29,22.29,22.25,22.25,26
20191201|2018-10-02 03:00,2,22.22,22.27,22.22,22.27,21
20191201|2018-10-02 03:30,2,22.27,22.27,22.1,22.14,283
20191201|2018-10-02 04:00,2,22.42,22.47,22.27,22.27,242
20191201|2018-10-02 04:30,2,22.23,22.31,22.21,22.22,127
20191201|2018-10-02 05:00,2,22.25,22.25,22.17,22.17,29
20191201|2018-10-02 05:30,2,22.35,22.35,22.35,22.35,12
20191201|2018-10-02 06:00,2,22.39,22.4,22.36,22.39,68
20191201|2018-10-02 06:30,2,22.37,22.43,22.37,22.4,52
20191201|2018-10-02 07:00,2,22.41,22.42,22.25,22.25,228
20191201|2018-10-02 07:30,2,22.25,22.33,22.19,22.3,232
20191201|2018-10-02 08:00,2,22.3,22.32,22.27,22.27,32
20191201|2018-10-02 08:30,2,22.18,22.23,22,22,254
20191201|2018-10-02 09:00,2,22,22,21.85,21.95,50
20191201|2018-10-02 09:30,2,21.97,21.97,21.88,21.88,111
20191201|2018-10-02 10:00,2,21.88,21.88,21.65,21.67,134
20191201|2018-10-02 10:30,2,21.72,21.75,21.65,21.65,63
20191201|2018-10-03 01:30,3,21.58,21.58,21.21,21.23,146
20191201|2018-10-03 02:00,3,21.29,21.32,21.25,21.26,116
20191201|2018-10-03 02:30,3,21.29,21.35,21.29,21.35,29
20191201|2018-10-03 03:00,3,21.42,21.65,21.42,21.5,194
20191201|2018-10-03 03:30,3,21.46,21.82,21.45,21.76,81
20191201|2018-10-03 04:00,3,21.67,21.83,21.55,21.8,57
20191201|2018-10-03 04:30,3,21.77,21.77,21.77,21.77,1
20191201|2018-10-03 05:00,3,21.78,21.83,21.76,21.82,100
20191201|2018-10-03 05:30,3,21.81,22,21.81,21.99,79
20191201|2018-10-03 06:00,3,21.85,21.85,21.8,21.8,22
20191201|2018-10-03 06:30,3,21.82,21.82,21.82,21.82,2
20191201|2018-10-03 07:00,3,21.85,21.85,21.83,21.83,17
20191201|2018-10-03 07:30,3,21.94,21.96,21.88,21.9,99
20191201|2018-10-03 08:00,3,21.88,21.88,21.72,21.82,294
20191201|2018-10-03 08:30,3,21.88,21.88,21.6,21.61,82
20191201|2018-10-03 09:00,3,21.61,21.74,21.61,21.64,40
20191201|2018-10-03 09:30,3,21.6,21.83,21.6,21.83,93
20191201|2018-10-03 10:00,3,21.85,21.93,21.83,21.89,140
20191201|2018-10-03 10:30,3,21.91,21.97,21.89,21.9,213
20191201|2018-10-04 01:00,4,22.03,22.09,21.99,22,50
20191201|2018-10-04 01:30,4,22.01,22.01,21.95,21.95,16
20191201|2018-10-04 02:00,4,21.92,21.92,21.79,21.86,36
20191201|2018-10-04 02:30,4,21.88,22.05,21.88,22.01,75
20191201|2018-10-04 03:00,4,22.01,22.01,21.84,21.9,77
20191201|2018-10-04 03:30,4,21.9,21.96,21.85,21.9,133
20191201|2018-10-04 04:00,4,22.03,22.03,21.88,22,54
20191201|2018-10-04 04:30,4,21.99,22.01,21.94,22.01,81
20191201|2018-10-04 05:00,4,21.99,22,21.99,22,14
20191201|2018-10-04 05:30,4,22.05,22.07,22.03,22.07,70
20191201|2018-10-04 06:00,4,22.1,22.15,22.05,22.15,136
20191201|2018-10-04 06:30,4,22.16,22.31,22.16,22.25,275
20191201|2018-10-04 07:00,4,22.15,22.15,22.03,22.04,197
20191201|2018-10-04 07:30,4,22.03,22.05,21.9,21.99,259
20191201|2018-10-04 08:00,4,22.03,22.04,21.93,21.94,97
20191201|2018-10-04 08:30,4,21.97,22.01,21.94,21.99,83
20191201|2018-10-04 09:00,4,21.99,22.02,21.85,22,153
20191201|2018-10-04 09:30,4,21.95,21.95,21.95,21.95,16
20191201|2018-10-04 10:00,4,21.95,22.14,21.95,22.14,83
20191201|2018-10-04 10:30,4,22.16,22.16,22.06,22.06,95
20191201|2018-10-05 01:30,5,21.85,21.85,21.85,21.85,4
20191201|2018-10-05 02:00,5,21.83,22.19,21.83,22.18,81
20191201|2018-10-05 02:30,5,22.15,22.15,22,22,46
20191201|2018-10-05 03:00,5,21.98,21.98,21.86,21.88,32
20191201|2018-10-05 03:30,5,21.88,21.97,21.78,21.89,174
20191201|2018-10-05 04:00,5,22.09,22.09,22.07,22.07,10
20191201|2018-10-05 04:30,5,22,22.06,22,22.06,24
20191201|2018-10-05 05:00,5,22.07,22.12,22.06,22.12,8
20191201|2018-10-05 05:30,5,22.2,22.21,22.12,22.12,164
20191201|2018-10-05 06:00,5,22.13,22.19,22.12,22.12,40
20191201|2018-10-05 06:30,5,22.12,22.23,22.12,22.23,61
20191201|2018-10-05 07:00,5,22.23,22.32,22.23,22.3,86
20191201|2018-10-05 07:30,5,22.31,22.36,22.26,22.26,132
20191201|2018-10-05 08:00,5,22.25,22.38,22.25,22.35,330
20191201|2018-10-05 08:30,5,22.36,22.36,22.31,22.36,52
20191201|2018-10-05 09:00,5,22.35,22.53,22.35,22.42,215
20191201|2018-10-05 09:30,5,22.5,22.7,22.48,22.7,40
20191201|2018-10-05 10:00,5,22.78,22.99,22.78,22.9,187
20191201|2018-10-05 10:30,5,22.9,22.98,22.9,22.96,57
20191201|2018-10-08 01:00,8,22.85,22.99,22.79,22.99,50
20191201|2018-10-08 01:30,8,22.9,23.27,22.9,23.27,158
20191201|2018-10-08 02:00,8,23.27,23.27,23.12,23.12,93
20191201|2018-10-08 02:30,8,23.08,23.11,23.03,23.09,168
20191201|2018-10-08 03:00,8,23.1,23.11,22.93,22.93,134
20191201|2018-10-08 03:30,8,22.95,23.06,22.91,23.06,312
20191201|2018-10-08 04:00,8,23.06,23.18,23.02,23.13,197
20191201|2018-10-08 04:30,8,23.13,23.2,23.1,23.12,120
20191201|2018-10-08 05:00,8,23.14,23.22,23.14,23.22,15
20191201|2018-10-08 05:30,8,23.23,23.38,23.23,23.38,382
20191201|2018-10-08 06:00,8,23.38,23.42,23.36,23.36,76
20191201|2018-10-08 06:30,8,23.38,23.38,23.36,23.36,76
20191201|2018-10-08 07:00,8,23.32,23.33,23.3,23.33,71
20191201|2018-10-08 07:30,8,23.37,23.41,23.23,23.27,195
20191201|2018-10-08 08:00,8,23.17,23.17,22.93,22.94,336
20191201|2018-10-08 08:30,8,23.1,23.18,22.88,22.89,122
20191201|2018-10-08 09:00,8,22.85,23,22.84,22.91,44
20191201|2018-10-08 09:30,8,22.91,22.91,22.75,22.9,90
20191201|2018-10-08 10:00,8,22.9,22.9,22.66,22.75,107
20191201|2018-10-08 10:30,8,22.76,22.96,22.76,22.8,76
20191201|2018-10-09 01:00,9,22.84,22.84,22.76,22.83,20
20191201|2018-10-09 01:30,9,22.91,22.95,22.8,22.8,110
20191201|2018-10-09 02:00,9,22.86,22.86,22.59,22.77,113
20191201|2018-10-09 02:30,9,22.75,22.82,22.74,22.74,40
20191201|2018-10-09 03:00,9,22.8,22.8,22.7,22.72,72
20191201|2018-10-09 03:30,9,22.67,22.7,22.59,22.67,416
20191201|2018-10-09 04:00,9,22.63,22.63,22.43,22.45,390
20191201|2018-10-09 04:30,9,22.44,22.63,22.44,22.63,89
20191201|2018-10-09 05:00,9,22.56,22.64,22.56,22.64,61
20191201|2018-10-09 05:30,9,22.64,22.64,22.64,22.64,39
20191201|2018-10-09 06:00,9,22.68,22.69,22.6,22.6,69
20191201|2018-10-09 06:30,9,22.6,22.6,22.5,22.53,73
20191201|2018-10-09 07:00,9,22.47,22.47,22.2,22.2,162
20191201|2018-10-09 07:30,9,22.35,22.42,22.29,22.39,129
20191201|2018-10-09 08:00,9,22.41,22.42,22.38,22.38,79
20191201|2018-10-09 08:30,9,22.32,22.33,22.28,22.3,161
20191201|2018-10-09 09:00,9,22.32,22.32,21.89,22.05,300
20191201|2018-10-09 09:30,9,22.04,22.12,21.88,22.09,220
20191201|2018-10-09 10:00,9,22.05,22.05,21.8,21.8,181
20191201|2018-10-09 10:30,9,21.9,21.9,21.71,21.71,125
20191201|2018-10-10 01:00,10,21.7,21.81,21.7,21.77,26
20191201|2018-10-10 01:30,10,21.7,21.7,21.34,21.57,86
20191201|2018-10-10 02:00,10,21.61,21.63,21.36,21.42,47
20191201|2018-10-10 02:30,10,21.39,21.63,21.39,21.61,116
20191201|2018-10-10 03:00,10,21.61,21.61,21.46,21.5,73
20191201|2018-10-10 03:30,10,21.42,21.52,21.38,21.43,38
20191201|2018-10-10 04:00,10,21.58,21.82,20.9,21,322
20191201|2018-10-10 04:30,10,21,21.16,20.91,21.12,401
20191201|2018-10-10 05:00,10,21.14,21.16,21.11,21.16,74
20191201|2018-10-10 05:30,10,21.16,21.17,21.1,21.1,231
20191201|2018-10-10 06:00,10,21.05,21.05,20.98,20.99,65
20191201|2018-10-10 06:30,10,21,21.22,21,21.21,103
20191201|2018-10-10 07:00,10,21.17,21.22,21.12,21.15,202
20191201|2018-10-10 07:30,10,21.15,21.5,21.13,21.38,226
20191201|2018-10-10 08:00,10,21.4,21.4,20.85,21,356
20191201|2018-10-10 08:30,10,21.05,21.05,20.56,20.61,427
20191201|2018-10-10 09:00,10,20.7,20.73,20.39,20.55,350
20191201|2018-10-10 09:30,10,20.5,20.5,20.33,20.4,103
20191201|2018-10-10 10:00,10,20.4,20.4,20.13,20.3,450
20191201|2018-10-10 10:30,10,20.3,20.3,20.11,20.2,430
20191201|2018-10-11 01:00,11,20.02,20.02,19.16,19.27,331
20191201|2018-10-11 01:30,11,19.44,19.84,19.44,19.77,163
20191201|2018-10-11 02:00,11,19.76,19.94,19.57,19.83,402
20191201|2018-10-11 02:30,11,19.8,19.88,19.62,19.66,572
20191201|2018-10-11 03:00,11,19.69,19.69,19.51,19.52,231
20191201|2018-10-11 03:30,11,19.52,19.52,19.31,19.42,341
20191201|2018-10-11 04:00,11,19.46,19.46,18.97,19.22,634
20191201|2018-10-11 04:30,11,19.26,19.36,19.14,19.32,157
20191201|2018-10-11 05:00,11,19.31,19.6,19.27,19.6,286
20191201|2018-10-11 05:30,11,19.6,20,19.55,19.95,235
20191201|2018-10-11 06:00,11,19.95,20,19.68,19.78,274
20191201|2018-10-11 06:30,11,19.78,20.05,19.78,19.98,220
20191201|2018-10-11 07:00,11,20.09,20.09,19.76,19.92,60
20191201|2018-10-11 07:30,11,19.87,20.02,19.85,20,118
20191201|2018-10-11 08:00,11,19.99,20.42,19.99,20.2,178
20191201|2018-10-11 08:30,11,20.2,20.32,20.05,20.27,71
20191201|2018-10-11 09:00,11,20.26,20.33,20.16,20.27,16
20191201|2018-10-11 09:30,11,20.28,20.28,19.98,20.15,229
20191201|2018-10-11 10:00,11,20.19,20.25,19.96,20.25,106
20191201|2018-10-11 10:30,11,20.37,20.75,20.25,20.58,68
20191201|2018-10-12 01:00,12,20.73,20.8,20.73,20.8,45
20191201|2018-10-12 01:30,12,20.72,20.86,20.71,20.72,67
20191201|2018-10-12 02:00,12,20.82,20.89,20.72,20.84,128
20191201|2018-10-12 02:30,12,20.86,20.97,20.84,20.84,54
20191201|2018-10-12 03:00,12,20.78,20.78,20.65,20.69,145
20191201|2018-10-12 03:30,12,20.68,20.68,20.56,20.6,51
20191201|2018-10-12 04:00,12,20.8,20.86,20.71,20.82,59
20191201|2018-10-12 04:30,12,20.9,21.1,20.89,20.89,91
20191201|2018-10-12 05:00,12,20.95,20.95,20.85,20.85,68
20191201|2018-10-12 05:30,12,20.84,21,20.82,21,41
20191201|2018-10-12 06:00,12,20.96,20.96,20.92,20.92,93
20191201|2018-10-12 06:30,12,20.99,21.17,20.99,21.16,52
20191201|2018-10-12 07:00,12,21.03,21.09,20.95,21.02,38
20191201|2018-10-12 07:30,12,21.08,21.16,21.08,21.12,164
20191201|2018-10-12 08:00,12,21.04,21.04,20.92,20.92,37
20191201|2018-10-12 08:30,12,20.98,20.98,20.89,20.89,181
20191201|2018-10-12 09:00,12,20.92,21.05,20.92,21,66
20191201|2018-10-12 09:30,12,20.97,20.97,20.94,20.97,86
20191201|2018-10-12 10:00,12,21.05,21.08,21.01,21.01,27
20191201|2018-10-12 10:30,12,21.06,21.06,21.01,21.01,44
20191201|2018-10-15 01:00,15,20.9,21.16,20.77,21.1,54
20191201|2018-10-15 01:30,15,21.08,21.08,21,21.01,55
20191201|2018-10-15 02:00,15,21.04,21.23,21.04,21.23,63
20191201|2018-10-15 02:30,15,21.18,21.18,21,21.1,83
20191201|2018-10-15 03:00,15,21.05,21.08,20.95,20.99,196
20191201|2018-10-15 03:30,15,20.97,21.01,20.86,20.94,330
20191201|2018-10-15 04:00,15,20.8,20.8,20.63,20.63,236
20191201|2018-10-15 04:30,15,20.64,20.75,20.62,20.63,142
20191201|2018-10-15 05:00,15,20.71,20.71,20.71,20.71,1
20191201|2018-10-15 05:30,15,20.71,20.74,20.71,20.72,12
20191201|2018-10-15 06:00,15,20.72,20.72,20.67,20.67,46
20191201|2018-10-15 06:30,15,20.64,20.73,20.64,20.71,110
20191201|2018-10-15 07:00,15,20.65,20.65,20.58,20.6,113
20191201|2018-10-15 07:30,15,20.56,20.56,20.03,20.03,573
20191201|2018-10-15 08:00,15,20,20.13,19.65,19.75,392
20191201|2018-10-15 08:30,15,19.71,19.81,19.7,19.77,90
20191201|2018-10-15 09:00,15,19.75,19.9,19.64,19.8,326
20191201|2018-10-15 09:30,15,19.82,20.04,19.78,19.78,37
20191201|2018-10-15 10:00,15,19.66,19.66,19.2,19.45,267
20191201|2018-10-15 10:30,15,19.45,19.45,19.07,19.12,107
20191201|2018-10-16 01:00,16,19.29,19.46,19.12,19.12,190
20191201|2018-10-16 01:30,16,19.24,19.33,19.2,19.33,162
20191201|2018-10-16 02:00,16,19.36,19.36,19.15,19.3,172
20191201|2018-10-16 02:30,16,19.36,19.47,18.5,18.55,626
20191201|2018-10-16 03:00,16,18.5,18.81,18.5,18.81,381
20191201|2018-10-16 03:30,16,18.78,18.78,18.65,18.74,222
20191201|2018-10-16 04:00,16,18.62,18.83,18.32,18.83,476
20191201|2018-10-16 04:30,16,18.85,18.87,18.78,18.8,206
20191201|2018-10-16 05:00,16,18.8,19.08,18.8,19.08,104
20191201|2018-10-16 05:30,16,19.12,19.39,19.12,19.25,167
20191201|2018-10-16 06:00,16,19.44,19.44,19.4,19.4,13
20191201|2018-10-16 06:30,16,19.4,19.42,19.3,19.35,27
20191201|2018-10-16 07:00,16,19.35,19.7,19.35,19.68,105
20191201|2018-10-16 07:30,16,19.42,19.66,19.42,19.61,31
20191201|2018-10-16 08:00,16,19.52,19.69,19.5,19.64,102
20191201|2018-10-16 08:30,16,19.62,19.86,19.6,19.86,465
20191201|2018-10-16 09:00,16,19.91,19.92,19.68,19.7,265
20191201|2018-10-16 09:30,16,19.66,19.85,19.53,19.85,53
20191201|2018-10-16 10:00,16,19.95,19.98,19.8,19.88,49
20191201|2018-10-16 10:30,16,19.88,19.91,19.78,19.78,65
20191201|2018-10-17 01:00,17,19.72,19.78,19.66,19.66,22
20191201|2018-10-17 01:30,17,19.7,19.71,19.5,19.5,65
20191201|2018-10-17 02:00,17,19.52,19.52,19.22,19.31,262
20191201|2018-10-17 02:30,17,19.29,19.53,19.27,19.53,136
20191201|2018-10-17 03:00,17,19.57,19.64,19.44,19.64,102
20191201|2018-10-17 03:30,17,19.67,19.79,19.67,19.71,109
20191201|2018-10-17 04:00,17,19.69,19.69,19.48,19.62,221
20191201|2018-10-17 04:30,17,19.6,19.63,19.41,19.54,337
20191201|2018-10-17 05:00,17,19.45,19.46,19.23,19.43,158
20191201|2018-10-17 05:30,17,19.47,19.53,19.43,19.53,55
20191201|2018-10-17 06:00,17,19.53,19.74,19.53,19.63,49
20191201|2018-10-17 06:30,17,19.63,19.72,19.63,19.72,63
20191201|2018-10-17 07:00,17,19.75,19.87,19.74,19.82,112
20191201|2018-10-17 07:30,17,19.81,19.82,19.6,19.65,35
20191201|2018-10-17 08:00,17,19.62,19.62,19.47,19.5,406
20191201|2018-10-17 08:30,17,19.49,19.55,19.33,19.5,229
20191201|2018-10-17 09:00,17,19.51,19.57,19.51,19.53,43
20191201|2018-10-17 09:30,17,19.53,19.53,19.34,19.46,192
20191201|2018-10-17 10:00,17,19.46,19.68,19.46,19.68,99
20191201|2018-10-17 10:30,17,19.7,19.75,19.63,19.74,247
20191201|2018-10-18 01:00,18,19.58,19.7,19.53,19.53,26
20191201|2018-10-18 01:30,18,19.63,19.63,19.3,19.3,54
20191201|2018-10-18 02:00,18,19.3,19.3,19.2,19.21,41
20191201|2018-10-18 02:30,18,19.27,19.44,19.27,19.38,79
20191201|2018-10-18 03:00,18,19.35,19.35,19.27,19.27,58
20191201|2018-10-18 03:30,18,19.27,19.28,19.12,19.14,320
20191201|2018-10-18 04:00,18,19.1,19.12,19,19.12,156
20191201|2018-10-18 04:30,18,19.08,19.18,18.88,19.18,284
20191201|2018-10-18 05:00,18,19.22,19.41,19.15,19.15,86
20191201|2018-10-18 05:30,18,19.14,19.15,19,19,59
20191201|2018-10-18 06:00,18,19,19.03,18.56,18.82,333
20191201|2018-10-18 06:30,18,18.87,19.28,18.87,19.24,416
20191201|2018-10-18 07:00,18,19.24,19.35,19.09,19.34,406
20191201|2018-10-18 07:30,18,19.3,19.3,19.1,19.18,95
20191201|2018-10-18 08:00,18,19.23,19.48,19.22,19.46,172
20191201|2018-10-18 08:30,18,19.45,19.71,19.43,19.63,154
20191201|2018-10-18 09:00,18,19.7,19.79,19.66,19.73,183
20191201|2018-10-18 09:30,18,19.74,20.21,19.72,19.97,219
20191201|2018-10-18 10:00,18,19.99,20.07,19.95,20,72
20191201|2018-10-18 10:30,18,20,20.24,19.95,20.24,310
20191201|2018-10-19 01:00,19,20.16,20.18,20.16,20.18,10
20191201|2018-10-19 01:30,19,20.11,20.11,20.11,20.11,2
20191201|2018-10-19 02:00,19,20.12,20.12,20,20.08,114
20191201|2018-10-19 02:30,19,20.08,20.24,19.99,19.99,396
20191201|2018-10-19 03:00,19,19.97,19.97,19.87,19.9,127
20191201|2018-10-19 03:30,19,19.9,19.9,19.76,19.77,143
20191201|2018-10-19 04:00,19,19.73,19.95,19.6,19.95,447
20191201|2018-10-19 04:30,19,20,20.1,19.88,19.88,117
20191201|2018-10-19 05:00,19,19.96,20.04,19.95,20.04,58
20191201|2018-10-19 05:30,19,20.04,20.15,20.03,20.13,58
20191201|2018-10-19 06:00,19,20.14,20.38,20.14,20.36,169
20191201|2018-10-19 06:30,19,20.33,20.33,20.33,20.33,13
20191201|2018-10-19 07:00,19,20.26,20.26,20.17,20.23,75
20191201|2018-10-19 07:30,19,20.21,20.22,20.17,20.22,15
20191201|2018-10-19 08:00,19,20.23,20.27,20.23,20.25,120
20191201|2018-10-19 08:30,19,20.3,20.38,20.3,20.38,187
20191201|2018-10-19 09:00,19,20.4,20.43,20.4,20.43,109
20191201|2018-10-19 09:30,19,20.36,20.36,20.07,20.07,136
20191201|2018-10-19 10:00,19,20.17,20.2,20.17,20.19,72
20191201|2018-10-19 10:30,19,20.2,20.2,20.08,20.15,57
20191201|2018-10-22 01:00,22,20.31,20.31,20.09,20.09,58
20191201|2018-10-22 01:30,22,20.14,20.14,20.07,20.09,15
20191201|2018-10-22 02:00,22,20.04,20.04,19.79,19.79,160
20191201|2018-10-22 02:30,22,19.79,19.89,19.77,19.8,41
20191201|2018-10-22 03:00,22,19.77,19.78,19.6,19.61,190
20191201|2018-10-22 03:30,22,19.6,19.6,19.48,19.52,192
20191201|2018-10-22 04:00,22,19.52,19.65,19.35,19.35,276
20191201|2018-10-22 04:30,22,19.35,19.55,19.35,19.55,88
20191201|2018-10-22 05:00,22,19.55,19.58,19.55,19.58,53
20191201|2018-10-22 05:30,22,19.59,19.66,19.58,19.66,91
20191201|2018-10-22 06:00,22,19.67,19.74,19.64,19.64,246
20191201|2018-10-22 06:30,22,19.63,19.67,19.62,19.65,71
20191201|2018-10-22 07:00,22,19.64,19.68,19.53,19.64,149
20191201|2018-10-22 07:30,22,19.71,19.71,19.6,19.6,38
20191201|2018-10-22 08:00,22,19.56,19.6,19.51,19.51,100
20191201|2018-10-22 08:30,22,19.5,19.5,19.31,19.45,125
20191201|2018-10-22 09:00,22,19.45,19.45,19.45,19.45,20
20191201|2018-10-22 09:30,22,19.31,19.34,19.31,19.34,27
20191201|2018-10-22 10:00,22,19.35,19.35,19.35,19.35,9
20191201|2018-10-22 10:30,22,19.35,19.45,19.34,19.44,192
20191201|2018-10-23 01:00,23,19.41,19.41,18.9,18.96,186
20191201|2018-10-23 01:30,23,18.89,19.1,18.87,18.88,61
20191201|2018-10-23 02:00,23,18.87,19.07,18.87,18.92,144
20191201|2018-10-23 02:30,23,18.98,18.98,18.94,18.95,63
20191201|2018-10-23 03:00,23,18.94,18.94,18.86,18.87,62
20191201|2018-10-23 03:30,23,18.85,18.85,18.79,18.83,204
20191201|2018-10-23 04:00,23,18.89,19,18.82,18.82,187
20191201|2018-10-23 04:30,23,18.82,18.82,18.73,18.77,103
20191201|2018-10-23 05:00,23,19,19.29,19,19.2,121
20191201|2018-10-23 05:30,23,19.17,19.2,19.05,19.05,74
20191201|2018-10-23 06:00,23,19.07,19.36,19.07,19.3,58
20191201|2018-10-23 06:30,23,19.3,19.46,19.3,19.46,31
20191201|2018-10-23 07:00,23,19.49,19.53,19.39,19.39,109
20191201|2018-10-23 07:30,23,19.45,19.45,19.3,19.3,193
20191201|2018-10-23 08:00,23,19.38,19.38,19.35,19.35,2
20191201|2018-10-23 08:30,23,19.29,19.29,19.23,19.24,164
20191201|2018-10-23 09:00,23,19.24,19.29,19.24,19.24,187
20191201|2018-10-23 09:30,23,19.41,19.54,19.41,19.54,86
20191201|2018-10-23 10:00,23,19.51,19.6,19.49,19.6,86
20191201|2018-10-23 10:30,23,19.61,19.64,19.55,19.61,98
20191201|2018-10-24 01:00,24,19.59,19.59,19.48,19.48,2
20191201|2018-10-24 01:30,24,19.54,19.93,19.54,19.93,57
20191201|2018-10-24 02:00,24,19.93,19.93,19.76,19.76,40
20191201|2018-10-24 02:30,24,19.78,19.82,19.62,19.66,74
20191201|2018-10-24 03:00,24,19.74,19.74,19.6,19.69,64
20191201|2018-10-24 03:30,24,19.67,19.7,19.51,19.56,58
20191201|2018-10-24 04:00,24,19.65,19.65,19.54,19.57,74
20191201|2018-10-24 04:30,24,19.58,19.78,19.57,19.78,96
20191201|2018-10-24 05:00,24,19.78,19.86,19.78,19.78,91
20191201|2018-10-24 05:30,24,19.78,19.85,19.76,19.85,6
20191201|2018-10-24 06:00,24,19.9,19.9,19.87,19.88,57
20191201|2018-10-24 06:30,24,19.87,19.96,19.84,19.92,141
20191201|2018-10-24 07:00,24,19.9,19.95,19.82,19.82,70
20191201|2018-10-24 07:30,24,19.81,19.9,19.81,19.89,69
20191201|2018-10-24 08:00,24,19.85,20.04,19.85,20,122
20191201|2018-10-24 08:30,24,20.02,20.02,19.76,19.83,107
20191201|2018-10-24 09:00,24,19.81,19.84,19.75,19.75,173
20191201|2018-10-24 09:30,24,19.77,19.9,19.75,19.9,118
20191201|2018-10-24 10:00,24,19.94,20.05,19.94,20.04,106
20191201|2018-10-24 10:30,24,20.04,20.05,19.96,20.02,95
20191201|2018-10-25 01:00,25,19.82,19.91,19.58,19.58,67
20191201|2018-10-25 01:30,25,19.62,19.62,19.45,19.46,101
20191201|2018-10-25 02:00,25,19.5,19.5,19.09,19.15,226
20191201|2018-10-25 02:30,25,19.14,19.2,19.12,19.12,121
20191201|2018-10-25 03:00,25,19.2,19.2,19.09,19.14,96
20191201|2018-10-25 03:30,25,19.19,19.19,19,19.05,300
20191201|2018-10-25 04:00,25,19.14,19.27,19.14,19.16,55
20191201|2018-10-25 04:30,25,19.29,19.35,19.29,19.34,100
20191201|2018-10-25 05:00,25,19.35,19.4,19.34,19.35,91
20191201|2018-10-25 05:30,25,19.34,19.4,19.32,19.35,103
20191201|2018-10-25 06:00,25,19.37,19.41,19.33,19.41,76
20191201|2018-10-25 06:30,25,19.41,19.46,19.4,19.4,184
20191201|2018-10-25 07:00,25,19.41,19.53,19.4,19.51,97
20191201|2018-10-25 07:30,25,19.43,19.43,19.39,19.4,89
20191201|2018-10-25 08:00,25,19.38,19.41,19.32,19.32,182
20191201|2018-10-25 08:30,25,19.35,19.38,19.27,19.38,92
20191201|2018-10-25 09:00,25,19.39,19.39,19.39,19.39,51
20191201|2018-10-25 09:30,25,19.35,19.5,19.35,19.5,54
20191201|2018-10-25 10:00,25,19.54,19.72,19.54,19.69,204
20191201|2018-10-25 10:30,25,19.74,19.74,19.4,19.47,233
20191201|2018-10-26 01:00,26,19.45,19.45,19.45,19.45,1
20191201|2018-10-26 01:30,26,19.62,19.62,19.54,19.54,58
20191201|2018-10-26 02:00,26,19.61,19.63,19.61,19.61,10
20191201|2018-10-26 02:30,26,19.59,19.59,19.43,19.44,29
20191201|2018-10-26 03:00,26,19.44,19.49,19.27,19.31,106
20191201|2018-10-26 03:30,26,19.26,19.3,19.25,19.3,120
20191201|2018-10-26 04:00,26,19.37,19.45,19.32,19.36,113
20191201|2018-10-26 04:30,26,19.26,19.31,19.26,19.3,11
20191201|2018-10-26 05:00,26,19.39,19.47,19.39,19.47,23
20191201|2018-10-26 05:30,26,19.48,19.48,19.3,19.33,153
20191201|2018-10-26 06:00,26,19.33,19.38,19.31,19.37,37
20191201|2018-10-26 06:30,26,19.35,19.44,19.35,19.42,213
20191201|2018-10-26 07:00,26,19.4,19.41,19.36,19.38,62
20191201|2018-10-26 07:30,26,19.37,19.43,19.36,19.36,328
20191201|2018-10-26 08:00,26,19.36,19.36,19.2,19.2,199
20191201|2018-10-26 08:30,26,19.2,19.22,18.75,18.76,255
20191201|2018-10-26 09:00,26,18.76,18.86,18.58,18.81,89
20191201|2018-10-26 09:30,26,18.8,18.8,18.68,18.75,173
20191201|2018-10-26 10:00,26,18.74,18.8,18.6,18.6,199
20191201|2018-10-26 10:30,26,18.6,18.77,18.57,18.65,92
20191201|2018-10-29 02:00,29,18.55,18.55,18.55,18.55,1
20191201|2018-10-29 02:30,29,18.55,18.55,18.3,18.4,118
20191201|2018-10-29 03:00,29,18.39,18.52,18.38,18.42,40
20191201|2018-10-29 03:30,29,18.43,18.63,18.43,18.58,32
20191201|2018-10-29 04:00,29,18.58,18.58,18.46,18.46,98
20191201|2018-10-29 04:30,29,18.42,18.47,18.37,18.47,125
20191201|2018-10-29 05:00,29,18.39,18.39,17.33,17.72,674
20191201|2018-10-29 05:30,29,17.75,17.81,17.55,17.56,132
20191201|2018-10-29 06:00,29,17.6,17.6,17.52,17.6,341
20191201|2018-10-29 06:30,29,17.6,17.65,17.6,17.65,222
20191201|2018-10-29 07:00,29,17.67,17.81,17.67,17.78,262
20191201|2018-10-29 07:30,29,17.78,17.86,17.67,17.69,223
20191201|2018-10-29 08:00,29,17.66,17.77,17.65,17.77,45
20191201|2018-10-29 08:30,29,17.83,17.89,17.7,17.7,179
20191201|2018-10-29 09:00,29,17.7,17.82,17.65,17.65,66
20191201|2018-10-29 09:30,29,17.65,17.65,17.25,17.3,324
20191201|2018-10-29 10:00,29,17.3,17.4,17.2,17.4,132
20191201|2018-10-29 10:30,29,17.41,17.45,17.25,17.26,302
20191201|2018-10-29 11:00,29,17.18,17.18,17.06,17.1,82
20191201|2018-10-29 11:30,29,17.05,17.05,16.98,17.02,153
20191201|2018-10-30 02:00,30,17.16,17.16,17.05,17.05,68
20191201|2018-10-30 02:30,30,17.09,17.09,16.94,17.06,47
20191201|2018-10-30 03:00,30,17.09,17.46,17.09,17.35,118
20191201|2018-10-30 03:30,30,17.38,17.44,17.3,17.31,96
20191201|2018-10-30 04:00,30,17.36,17.39,17.25,17.27,198
20191201|2018-10-30 04:30,30,17.3,17.3,17.22,17.24,153
20191201|2018-10-30 05:00,30,17.32,17.32,16.86,17.1,574
20191201|2018-10-30 05:30,30,17.09,17.15,17.09,17.15,6
20191201|2018-10-30 06:00,30,17.19,17.19,17.15,17.18,115
20191201|2018-10-30 06:30,30,17.15,17.15,17.03,17.03,207
20191201|2018-10-30 07:00,30,17.03,17.03,16.64,16.64,300
20191201|2018-10-30 07:30,30,16.63,16.79,16.17,16.3,381
20191201|2018-10-30 08:00,30,16.35,16.57,16.34,16.51,699
20191201|2018-10-30 08:30,30,16.45,16.56,16.44,16.52,294
20191201|2018-10-30 09:00,30,16.48,16.48,16.2,16.28,403
20191201|2018-10-30 09:30,30,16.27,16.27,15.61,15.61,593
20191201|2018-10-30 10:00,30,15.62,15.94,15.59,15.94,815
20191201|2018-10-30 10:30,30,15.97,15.99,15.89,15.89,220
20191201|2018-10-30 11:00,30,15.86,15.86,15.68,15.75,389
20191201|2018-10-30 11:30,30,15.75,16.48,15.75,16.44,287
20191201|2018-10-31 02:00,31,16.73,16.8,16.7,16.7,48
20191201|2018-10-31 02:30,31,16.7,16.75,16.59,16.68,145
20191201|2018-10-31 03:00,31,16.71,16.82,16.71,16.74,83
20191201|2018-10-31 03:30,31,16.77,16.77,16.57,16.7,285
20191201|2018-10-31 04:00,31,16.73,16.74,16.49,16.51,286
20191201|2018-10-31 04:30,31,16.5,16.5,16.37,16.37,71
20191201|2018-10-31 05:00,31,16.32,16.44,16.19,16.38,331
20191201|2018-10-31 05:30,31,16.37,16.38,16.18,16.32,274
20191201|2018-10-31 06:00,31,16.31,16.32,16.29,16.29,77
20191201|2018-10-31 06:30,31,16.29,16.49,16.29,16.49,113
20191201|2018-10-31 07:00,31,16.49,16.64,16.48,16.55,331
20191201|2018-10-31 07:30,31,16.5,16.53,16.5,16.52,109
20191201|2018-10-31 08:00,31,16.46,16.46,16.23,16.23,472
20191201|2018-10-31 08:30,31,16.2,16.25,16.14,16.23,212
20191201|2018-10-31 09:00,31,16.24,16.24,16.06,16.07,254
20191201|2018-10-31 09:30,31,16.11,16.23,16.11,16.2,390
20191201|2018-10-31 10:00,31,16.2,16.35,16.15,16.28,168
20191201|2018-10-31 10:30,31,16.25,16.39,16.25,16.39,63
20191201|2018-10-31 11:00,31,16.39,16.71,16.38,16.45,249
20191201|2018-10-31 11:30,31,16.49,16.74,16.49,16.71,312
20191201|2018-11-01 02:00,1,16.59,16.64,16.24,16.3,116
20191201|2018-11-01 02:30,1,16.24,16.36,16.1,16.1,238
20191201|2018-11-01 03:00,1,16.08,16.24,15.95,16.24,204
20191201|2018-11-01 03:30,1,16.2,16.22,16.09,16.15,113
20191201|2018-11-01 04:00,1,16.14,16.17,16.13,16.17,152
20191201|2018-11-01 04:30,1,16.17,16.19,16.1,16.14,168
20191201|2018-11-01 05:00,1,16.17,16.23,15.95,15.98,278
20191201|2018-11-01 05:30,1,15.87,15.93,15.76,15.88,121
20191201|2018-11-01 06:00,1,15.9,16.03,15.9,16.01,77
20191201|2018-11-01 06:30,1,16.03,16.16,16.03,16.15,53
20191201|2018-11-01 07:00,1,16.16,16.16,16.09,16.14,92
20191201|2018-11-01 07:30,1,16.16,16.16,16.05,16.08,53
20191201|2018-11-01 08:00,1,16.12,16.2,16.12,16.17,82
20191201|2018-11-01 08:30,1,16.15,16.15,16.09,16.09,81
20191201|2018-11-01 09:00,1,16.1,16.15,16.08,16.08,95
20191201|2018-11-01 09:30,1,16.07,16.1,15.99,16,90
20191201|2018-11-01 10:00,1,15.99,16.08,15.92,15.92,79
20191201|2018-11-01 10:30,1,15.9,15.92,15.5,15.67,546
20191201|2018-11-01 11:00,1,15.6,16,15.43,16,201
20191201|2018-11-01 11:30,1,16,16,15.9,15.94,34
20191201|2018-11-02 02:00,2,16.12,16.2,16.08,16.11,140
20191201|2018-11-02 02:30,2,16.1,16.1,15.96,16,67
20191201|2018-11-02 03:00,2,16.01,16.25,16.01,16.22,22
20191201|2018-11-02 03:30,2,16.19,16.29,16.17,16.29,385
20191201|2018-11-02 04:00,2,16.45,16.55,16.4,16.48,45
20191201|2018-11-02 04:30,2,16.39,16.5,16.37,16.47,97
20191201|2018-11-02 05:00,2,16.47,16.52,16.38,16.39,326
20191201|2018-11-02 05:30,2,16.35,16.36,16.31,16.31,71
20191201|2018-11-02 06:00,2,16.4,16.45,16.4,16.42,36
20191201|2018-11-02 06:30,2,16.41,16.41,16.28,16.29,52
20191201|2018-11-02 07:00,2,16.4,16.53,16.4,16.53,97
20191201|2018-11-02 07:30,2,16.53,16.69,16.52,16.69,109
20191201|2018-11-02 08:00,2,16.69,16.69,16.52,16.52,204
20191201|2018-11-02 08:30,2,16.56,16.63,16.56,16.63,69
20191201|2018-11-02 09:00,2,16.65,16.98,16.65,16.9,446
20191201|2018-11-02 09:30,2,16.9,17.07,16.9,17.07,278
20191201|2018-11-02 10:00,2,17.19,17.19,17.09,17.15,133
20191201|2018-11-02 10:30,2,17.18,17.85,17.16,17.82,244
20191201|2018-11-02 11:00,2,17.82,17.85,17.39,17.66,287
20191201|2018-11-02 11:30,2,17.68,17.68,17.37,17.37,420
20191201|2018-11-05 01:00,5,17.35,17.55,17.13,17.22,26
20191201|2018-11-05 01:30,5,17.3,17.3,17.08,17.08,98
20191201|2018-11-05 02:00,5,17.21,17.21,16.98,17.05,194
20191201|2018-11-05 02:30,5,17.03,17.05,16.92,17.05,113
20191201|2018-11-05 03:00,5,17.05,17.2,17.05,17.2,232
20191201|2018-11-05 03:30,5,17.16,17.16,16.97,17,132
20191201|2018-11-05 04:00,5,16.99,16.99,16.73,16.87,126
20191201|2018-11-05 04:30,5,16.87,16.93,16.84,16.92,159
20191201|2018-11-05 05:00,5,16.93,16.96,16.86,16.96,169
20191201|2018-11-05 05:30,5,16.96,17.11,16.95,17.11,63
20191201|2018-11-05 06:00,5,17.1,17.18,17.08,17.18,67
20191201|2018-11-05 06:30,5,17.21,17.65,17.21,17.6,263
20191201|2018-11-05 07:00,5,17.6,17.65,17.41,17.54,144
20191201|2018-11-05 07:30,5,17.52,17.55,17.44,17.49,114
20191201|2018-11-05 08:00,5,17.49,17.72,17.49,17.7,86
20191201|2018-11-05 08:30,5,17.68,17.68,17.54,17.59,118
20191201|2018-11-05 09:00,5,17.59,17.6,17.52,17.54,81
20191201|2018-11-05 09:30,5,17.54,17.68,17.46,17.52,37
20191201|2018-11-05 10:00,5,17.5,17.56,17.38,17.55,177
20191201|2018-11-05 10:30,5,17.51,17.63,17.49,17.56,103
20191201|2018-11-06 01:00,6,17.64,17.64,17.46,17.46,26
20191201|2018-11-06 01:30,6,17.49,17.58,17.27,17.35,89
20191201|2018-11-06 02:00,6,17.26,17.41,17.26,17.38,62
20191201|2018-11-06 02:30,6,17.4,17.41,17.25,17.35,101
20191201|2018-11-06 03:00,6,17.29,17.31,17.25,17.25,92
20191201|2018-11-06 03:30,6,17.28,17.28,17.22,17.23,192
20191201|2018-11-06 04:00,6,17.34,17.49,17.34,17.49,240
20191201|2018-11-06 04:30,6,17.58,17.63,17.58,17.63,44
20191201|2018-11-06 05:00,6,17.62,17.67,17.62,17.67,11
20191201|2018-11-06 05:30,6,17.63,17.63,17.56,17.57,58
20191201|2018-11-06 06:00,6,17.56,17.56,17.53,17.56,175
20191201|2018-11-06 06:30,6,17.65,18.02,17.65,17.92,213
20191201|2018-11-06 07:00,6,17.92,18,17.92,18,116
20191201|2018-11-06 07:30,6,18,18.02,17.93,18.01,149
20191201|2018-11-06 08:00,6,18.04,18.25,18.04,18.15,197
20191201|2018-11-06 08:30,6,18.13,18.18,18.13,18.13,92
20191201|2018-11-06 09:00,6,18.13,18.17,18,18.05,161
20191201|2018-11-06 09:30,6,18.06,18.1,17.98,18.1,254
20191201|2018-11-06 10:00,6,18.1,18.13,17.91,17.95,220
20191201|2018-11-06 10:30,6,17.95,18,17.88,17.95,223
20191201|2018-11-07 01:00,7,18.12,18.25,18.12,18.25,3
20191201|2018-11-07 01:30,7,18.29,18.33,18.2,18.2,216
20191201|2018-11-07 02:00,7,18.22,18.35,18.15,18.35,281
20191201|2018-11-07 02:30,7,18.3,18.33,18.25,18.29,135
20191201|2018-11-07 03:00,7,18.3,18.3,18.25,18.3,126
20191201|2018-11-07 03:30,7,18.31,18.42,18.26,18.39,376
20191201|2018-11-07 04:00,7,18.39,18.6,18.39,18.49,231
20191201|2018-11-07 04:30,7,18.54,18.6,18.53,18.53,119
20191201|2018-11-07 05:00,7,18.53,18.56,18.5,18.52,64
20191201|2018-11-07 05:30,7,18.6,18.77,18.6,18.77,167
20191201|2018-11-07 06:00,7,18.77,18.77,18.64,18.65,191
20191201|2018-11-07 06:30,7,18.69,18.84,18.67,18.84,277
20191201|2018-11-07 07:00,7,18.81,18.83,18.59,18.7,314
20191201|2018-11-07 07:30,7,18.7,18.7,18.46,18.47,307
20191201|2018-11-07 08:00,7,18.48,18.75,18.48,18.75,133
20191201|2018-11-07 08:30,7,18.75,18.77,18.7,18.7,38
20191201|2018-11-07 09:00,7,18.72,18.95,18.72,18.87,157
20191201|2018-11-07 09:30,7,18.84,18.92,18.84,18.88,133
20191201|2018-11-07 10:00,7,18.86,18.98,18.8,18.98,161
20191201|2018-11-07 10:30,7,18.97,19.03,18.95,19.02,106
20191201|2018-11-08 01:00,8,19,19.48,19,19.48,72
20191201|2018-11-08 01:30,8,19.43,19.53,19.43,19.53,345
20191201|2018-11-08 02:00,8,19.54,19.75,19.45,19.7,351
20191201|2018-11-08 02:30,8,19.71,19.83,19.66,19.7,146
20191201|2018-11-08 03:00,8,19.78,19.92,19.74,19.9,108
20191201|2018-11-08 03:30,8,19.9,19.94,19.75,19.8,168
20191201|2018-11-08 04:00,8,19.8,20.07,19.75,19.86,658
20191201|2018-11-08 04:30,8,19.85,20.12,19.84,20.1,154
20191201|2018-11-08 05:00,8,20.1,20.12,20,20.02,167
20191201|2018-11-08 05:30,8,19.98,20.08,19.97,20.08,51
20191201|2018-11-08 06:00,8,20.05,20.1,19.9,19.9,50
20191201|2018-11-08 06:30,8,19.91,20.02,19.91,20,26
20191201|2018-11-08 07:00,8,19.95,19.95,19.66,19.73,96
20191201|2018-11-08 07:30,8,19.68,19.72,19.62,19.69,224
20191201|2018-11-08 08:00,8,19.74,19.75,19.62,19.68,241
20191201|2018-11-08 08:30,8,19.69,19.91,19.63,19.88,161
20191201|2018-11-08 09:00,8,19.9,20.13,19.9,20.05,236
20191201|2018-11-08 09:30,8,20.04,20.04,19.75,19.75,71
20191201|2018-11-08 10:00,8,19.74,19.77,19.66,19.72,100
20191201|2018-11-08 10:30,8,19.87,19.97,19.82,19.86,162
20191201|2018-11-09 01:00,9,20,20.29,20,20.15,29
20191201|2018-11-09 01:30,9,20.15,20.15,19.9,19.9,96
20191201|2018-11-09 02:00,9,19.85,19.9,19.63,19.9,182
20191201|2018-11-09 02:30,9,19.8,19.88,19.78,19.8,34
20191201|2018-11-09 03:00,9,19.79,19.99,19.77,19.99,62
20191201|2018-11-09 03:30,9,19.9,19.91,19.76,19.8,139
20191201|2018-11-09 04:00,9,19.76,19.76,19.45,19.5,223
20191201|2018-11-09 04:30,9,19.51,19.69,19.51,19.68,267
20191201|2018-11-09 05:00,9,19.65,19.65,19.48,19.48,133
20191201|2018-11-09 05:30,9,19.53,19.53,19.1,19.26,156
20191201|2018-11-09 06:00,9,19.3,19.31,19.15,19.28,60
20191201|2018-11-09 06:30,9,19.35,19.41,19.32,19.4,61
20191201|2018-11-09 07:00,9,19.4,19.65,19.38,19.65,46
20191201|2018-11-09 07:30,9,19.57,19.65,19.43,19.65,192
20191201|2018-11-09 08:00,9,19.7,19.7,19.58,19.65,47
20191201|2018-11-09 08:30,9,19.6,19.6,19.5,19.5,26
20191201|2018-11-09 09:00,9,19.55,19.67,19.54,19.54,26
20191201|2018-11-09 09:30,9,19.65,19.65,19.6,19.62,16
20191201|2018-11-09 10:00,9,19.62,19.76,19.62,19.75,315
20191201|2018-11-09 10:30,9,19.75,19.9,19.7,19.82,259
20191201|2018-11-12 01:00,12,20.3,20.47,20.3,20.47,10
20191201|2018-11-12 01:30,12,20.51,20.7,20.51,20.68,37
20191201|2018-11-12 02:00,12,20.68,20.7,20.48,20.48,136
20191201|2018-11-12 02:30,12,20.47,20.76,20.46,20.76,184
20191201|2018-11-12 03:00,12,20.75,20.85,20.65,20.65,501
20191201|2018-11-12 03:30,12,20.65,20.68,20.57,20.64,109
20191201|2018-11-12 04:00,12,20.4,20.51,20.36,20.48,61
20191201|2018-11-12 04:30,12,20.49,20.75,20.49,20.75,78
20191201|2018-11-12 05:00,12,20.74,20.77,20.65,20.75,47
20191201|2018-11-12 05:30,12,20.65,20.65,20.6,20.64,142
20191201|2018-11-12 06:00,12,20.65,20.65,20.65,20.65,25
20191201|2018-11-12 06:30,12,20.73,20.8,20.73,20.77,135
20191201|2018-11-12 07:00,12,20.77,20.86,20.77,20.8,68
20191201|2018-11-12 07:30,12,20.77,20.95,20.77,20.92,360
20191201|2018-11-12 08:00,12,20.89,20.89,20.75,20.82,124
20191201|2018-11-12 08:30,12,20.84,20.85,20.73,20.75,147
20191201|2018-11-12 09:00,12,20.84,20.93,20.84,20.92,110
20191201|2018-11-12 09:30,12,20.97,21,20.91,20.99,141
20191201|2018-11-12 10:00,12,20.98,20.98,20.8,20.8,104
20191201|2018-11-12 10:30,12,20.82,20.9,20.78,20.87,98
20191201|2018-11-13 01:00,13,20.76,20.76,20.59,20.59,9
20191201|2018-11-13 01:30,13,20.59,20.59,20.44,20.48,61
20191201|2018-11-13 02:00,13,20.53,20.53,20.35,20.41,145
20191201|2018-11-13 02:30,13,20.4,20.58,20.4,20.53,59
20191201|2018-11-13 03:00,13,20.52,20.53,20.4,20.4,41
20191201|2018-11-13 03:30,13,20.38,20.43,20.25,20.32,40
20191201|2018-11-13 04:00,13,20.25,20.26,19.64,19.86,297
20191201|2018-11-13 04:30,13,19.86,20.01,19.81,20.01,181
20191201|2018-11-13 05:00,13,20.1,20.36,20.1,20.26,119
20191201|2018-11-13 05:30,13,20.38,20.49,20.36,20.47,50
20191201|2018-11-13 06:00,13,20.45,20.5,20.45,20.49,134
20191201|2018-11-13 06:30,13,20.49,20.59,20.45,20.48,198
20191201|2018-11-13 07:00,13,20.52,20.87,20.52,20.7,264
20191201|2018-11-13 07:30,13,20.77,20.77,20.55,20.73,301
20191201|2018-11-13 08:00,13,20.81,20.81,20.58,20.6,83
20191201|2018-11-13 08:30,13,20.77,20.78,20.74,20.74,6
20191201|2018-11-13 09:00,13,20.75,20.75,20.65,20.68,84
20191201|2018-11-13 09:30,13,20.65,20.69,20.15,20.23,184
20191201|2018-11-13 10:00,13,20.24,20.44,20.24,20.36,103
20191201|2018-11-13 10:30,13,20.39,20.54,20.38,20.54,125
20191201|2018-11-14 01:00,14,20.2,20.2,20.19,20.19,32
20191201|2018-11-14 01:30,14,20.14,20.15,19.85,20.14,29
20191201|2018-11-14 02:00,14,20.1,20.1,19.9,19.9,121
20191201|2018-11-14 02:30,14,19.87,19.87,19.75,19.76,135
20191201|2018-11-14 03:00,14,19.88,20.05,19.81,20.05,249
20191201|2018-11-14 03:30,14,20.02,20.06,19.75,19.76,255
20191201|2018-11-14 04:00,14,19.75,20.12,19.73,19.81,132
20191201|2018-11-14 04:30,14,19.82,20.23,19.81,20.23,159
20191201|2018-11-14 05:00,14,20.21,20.26,20.15,20.19,272
20191201|2018-11-14 05:30,14,20.12,20.12,20.01,20.01,47
20191201|2018-11-14 06:00,14,20,20,20,20,28
20191201|2018-11-14 06:30,14,19.95,19.99,19.95,19.99,21
20191201|2018-11-14 07:00,14,20.09,20.25,20.09,20.22,189
20191201|2018-11-14 07:30,14,20.07,20.13,20.02,20.02,163
20191201|2018-11-14 08:00,14,20.11,20.12,20.11,20.12,8
20191201|2018-11-14 08:30,14,20.19,20.24,20.18,20.19,98
20191201|2018-11-14 09:00,14,20.15,20.17,20.07,20.12,114
20191201|2018-11-14 09:30,14,20.06,20.06,19.96,19.96,23
20191201|2018-11-14 10:00,14,20,20,19.94,19.96,75
20191201|2018-11-14 10:30,14,19.94,20.15,19.94,20.11,127
20191201|2018-11-15 01:00,15,20.25,20.25,20.17,20.17,5
20191201|2018-11-15 01:30,15,20.2,20.2,20.11,20.13,26
20191201|2018-11-15 02:00,15,20.22,20.24,20.16,20.17,230
20191201|2018-11-15 02:30,15,20.1,20.2,19.84,19.84,46
20191201|2018-11-15 03:00,15,19.84,19.87,19.34,19.34,514
20191201|2018-11-15 03:30,15,19.2,19.33,19,19.02,332
20191201|2018-11-15 04:00,15,19.01,19.01,18.69,18.86,108
20191201|2018-11-15 04:30,15,18.9,19.15,18.89,19.15,142
20191201|2018-11-15 05:00,15,19.15,19.15,18.99,18.99,74
20191201|2018-11-15 05:30,15,19.16,19.27,19.16,19.27,98
20191201|2018-11-15 06:00,15,19.22,19.22,19.16,19.19,89
20191201|2018-11-15 06:30,15,19.17,19.19,19.17,19.17,40
20191201|2018-11-15 07:00,15,19.24,19.3,19.24,19.25,150
20191201|2018-11-15 07:30,15,19.25,19.31,19.22,19.24,73
20191201|2018-11-15 08:00,15,19.23,19.4,19.23,19.4,30
20191201|2018-11-15 08:30,15,19.42,19.79,19.42,19.79,88
20191201|2018-11-15 09:00,15,19.69,19.69,19.59,19.6,49
20191201|2018-11-15 09:30,15,19.5,19.6,19.5,19.6,9
20191201|2018-11-15 10:00,15,19.5,19.53,19.5,19.5,228
20191201|2018-11-15 10:30,15,19.5,19.5,19.31,19.4,223
20191201|2018-11-16 01:00,16,19.91,19.91,19.9,19.9,30
20191201|2018-11-16 01:30,16,20,20.04,19.95,19.96,88
20191201|2018-11-16 02:00,16,19.93,20.05,19.93,19.97,83
20191201|2018-11-16 02:30,16,19.95,20,19.84,19.84,83
20191201|2018-11-16 03:00,16,19.65,19.78,19.65,19.78,128
20191201|2018-11-16 03:30,16,19.71,19.71,19.63,19.63,46
20191201|2018-11-16 04:00,16,19.68,19.85,19.68,19.85,176
20191201|2018-11-16 04:30,16,19.86,20.09,19.85,20.05,105
20191201|2018-11-16 05:00,16,20.14,20.16,20.13,20.16,121
20191201|2018-11-16 05:30,16,20.11,20.11,20.05,20.05,89
20191201|2018-11-16 06:00,16,20.08,20.08,20.08,20.08,5
20191201|2018-11-16 06:30,16,20,20,19.96,19.96,53
20191201|2018-11-16 07:00,16,19.96,19.96,19.8,19.8,27
20191201|2018-11-16 07:30,16,19.93,19.97,19.87,19.9,133
20191201|2018-11-16 08:00,16,19.8,19.8,19.53,19.56,82
20191201|2018-11-16 08:30,16,19.62,19.67,19.53,19.6,135
20191201|2018-11-16 09:00,16,19.6,19.62,19.44,19.44,76
20191201|2018-11-16 09:30,16,19.53,19.53,19.45,19.45,12
20191201|2018-11-16 10:00,16,19.45,19.55,19.45,19.52,70
20191201|2018-11-16 10:30,16,19.57,19.59,19.48,19.5,66
20191201|2018-11-19 01:00,19,19.31,19.31,18.95,19.1,5
20191201|2018-11-19 01:30,19,19.05,19.06,19.05,19.06,2
20191201|2018-11-19 02:00,19,19.14,19.14,19.03,19.06,40
20191201|2018-11-19 02:30,19,19.1,19.16,19.09,19.15,18
20191201|2018-11-19 03:00,19,19.15,19.15,19.03,19.12,49
20191201|2018-11-19 03:30,19,19.05,19.05,18.9,18.99,64
20191201|2018-11-19 04:00,19,18.93,18.97,18.8,18.95,241
20191201|2018-11-19 04:30,19,18.92,19.02,18.86,18.99,86
20191201|2018-11-19 05:00,19,18.99,19.17,18.99,19.15,173
20191201|2018-11-19 05:30,19,19.15,19.3,19.08,19.25,130
20191201|2018-11-19 06:00,19,19.24,19.25,19.22,19.25,33
20191201|2018-11-19 06:30,19,19.24,19.26,19.23,19.26,81
20191201|2018-11-19 07:00,19,19.25,19.25,19.23,19.23,8
20191201|2018-11-19 07:30,19,19.23,19.23,19.07,19.07,80
20191201|2018-11-19 08:00,19,19.1,19.16,19.03,19.14,57
20191201|2018-11-19 08:30,19,19.11,19.17,19.11,19.15,16
20191201|2018-11-19 09:00,19,19.13,19.13,19.11,19.11,30
20191201|2018-11-19 09:30,19,19.12,19.35,19.12,19.35,67
20191201|2018-11-19 10:00,19,19.38,19.4,19.3,19.34,198
20191201|2018-11-19 10:30,19,19.34,19.36,19.3,19.3,90
20191201|2018-11-20 01:00,20,19.35,19.35,19.35,19.35,2
20191201|2018-11-20 01:30,20,19.42,19.65,19.4,19.63,25
20191201|2018-11-20 02:00,20,19.64,19.82,19.63,19.73,95
20191201|2018-11-20 02:30,20,19.77,19.87,19.72,19.72,225
20191201|2018-11-20 03:00,20,19.74,19.78,19.62,19.76,104
20191201|2018-11-20 03:30,20,19.75,19.76,19.6,19.65,230
20191201|2018-11-20 04:00,20,19.79,19.82,19.75,19.79,48
20191201|2018-11-20 04:30,20,19.83,19.87,19.8,19.85,37
20191201|2018-11-20 05:00,20,19.87,19.95,19.86,19.91,26
20191201|2018-11-20 05:30,20,19.92,19.95,19.86,19.86,186
20191201|2018-11-20 06:00,20,19.8,19.89,19.8,19.89,247
20191201|2018-11-20 06:30,20,19.92,19.96,19.92,19.92,94
20191201|2018-11-20 07:00,20,19.92,19.95,19.87,19.95,52
20191201|2018-11-20 07:30,20,19.93,19.95,19.9,19.91,67
20191201|2018-11-20 08:00,20,19.86,19.86,19.74,19.74,51
20191201|2018-11-20 08:30,20,19.71,19.84,19.71,19.81,548
20191201|2018-11-20 09:00,20,19.77,19.77,19.2,19.45,129
20191201|2018-11-20 09:30,20,19.45,19.61,19.42,19.56,116
20191201|2018-11-20 10:00,20,19.59,19.63,19.58,19.6,28
20191201|2018-11-20 10:30,20,19.62,19.9,19.62,19.89,482
20191201|2018-11-21 01:00,21,19.85,20.08,19.79,20.08,30
20191201|2018-11-21 01:30,21,20.06,20.1,20.06,20.1,25
20191201|2018-11-21 02:00,21,20.14,20.31,20.13,20.23,226
20191201|2018-11-21 02:30,21,20.21,20.26,20.2,20.22,77
20191201|2018-11-21 03:00,21,20.27,20.28,20.19,20.23,61
20191201|2018-11-21 03:30,21,20.19,20.27,20.1,20.26,234
20191201|2018-11-21 04:00,21,20.22,20.26,20.03,20.03,116
20191201|2018-11-21 04:30,21,20.12,20.2,20.05,20.08,71
20191201|2018-11-21 05:00,21,20.21,20.31,20.2,20.3,71
20191201|2018-11-21 05:30,21,20.3,20.33,20.3,20.31,48
20191201|2018-11-21 06:00,21,20.32,20.34,20.19,20.25,57
20191201|2018-11-21 06:30,21,20.25,20.57,20.24,20.5,305
20191201|2018-11-21 07:00,21,20.54,20.64,20.5,20.59,151
20191201|2018-11-21 07:30,21,20.59,20.66,20.55,20.63,123
20191201|2018-11-21 08:00,21,20.61,20.63,20.52,20.63,33
20191201|2018-11-21 08:30,21,20.64,20.78,20.64,20.7,304
20191201|2018-11-21 09:00,21,20.72,20.75,20.68,20.7,90
20191201|2018-11-21 09:30,21,20.74,20.75,20.68,20.74,81
20191201|2018-11-21 10:00,21,20.75,20.86,20.75,20.86,96
20191201|2018-11-21 10:30,21,20.86,20.94,20.8,20.9,110
20191201|2018-11-22 01:00,22,20.88,20.88,20.75,20.75,3
20191201|2018-11-22 01:30,22,20.75,20.76,20.62,20.74,51
20191201|2018-11-22 02:00,22,20.75,20.96,20.7,20.86,106
20191201|2018-11-22 02:30,22,20.84,20.87,20.72,20.77,132
20191201|2018-11-22 03:00,22,20.75,20.84,20.68,20.75,89
20191201|2018-11-22 03:30,22,20.75,20.75,20.56,20.56,266
20191201|2018-11-22 04:00,22,20.56,20.7,20.56,20.7,71
20191201|2018-11-22 04:30,22,20.7,20.7,20.64,20.66,121
20191201|2018-11-22 05:00,22,20.62,20.67,20.6,20.62,41
20191201|2018-11-22 05:30,22,20.65,20.73,20.65,20.73,152
20191201|2018-11-22 06:00,22,20.73,20.87,20.73,20.85,262
20191201|2018-11-22 06:30,22,20.91,21.13,20.91,21.13,164
20191201|2018-11-22 07:00,22,21.12,21.14,21.06,21.06,81
20191201|2018-11-22 07:30,22,21.07,21.14,21.05,21.05,112
20191201|2018-11-22 08:00,22,21.03,21.14,21.01,21.1,152
20191201|2018-11-22 08:30,22,21.18,21.25,21.17,21.21,264
20191201|2018-11-22 09:00,22,21.2,21.22,21.12,21.21,102
20191201|2018-11-22 09:30,22,21.25,21.45,21.24,21.45,54
20191201|2018-11-22 10:00,22,21.48,21.52,21.3,21.32,98
20191201|2018-11-22 10:30,22,21.37,21.39,21.27,21.3,302
20191201|2018-11-23 01:00,23,21.25,21.25,21.09,21.09,4
20191201|2018-11-23 01:30,23,21.5,21.65,21.48,21.48,128
20191201|2018-11-23 02:00,23,21.48,21.62,21.48,21.55,109
20191201|2018-11-23 02:30,23,21.55,21.6,21.46,21.58,60
20191201|2018-11-23 03:00,23,21.57,21.57,21.34,21.4,93
20191201|2018-11-23 03:30,23,21.4,21.6,21.4,21.6,54
20191201|2018-11-23 04:00,23,21.62,21.65,21.61,21.65,26
20191201|2018-11-23 04:30,23,21.67,21.67,21.53,21.56,72
20191201|2018-11-23 05:00,23,21.52,21.52,21.48,21.51,21
20191201|2018-11-23 05:30,23,21.52,21.55,21.4,21.4,90
20191201|2018-11-23 06:00,23,21.47,21.55,21.44,21.44,47
20191201|2018-11-23 06:30,23,21.44,21.44,21.33,21.33,107
20191201|2018-11-23 07:00,23,21.24,21.24,21.14,21.2,72
20191201|2018-11-23 07:30,23,21.14,21.14,20.47,20.78,439
20191201|2018-11-23 08:00,23,20.65,20.94,20.65,20.86,325
20191201|2018-11-23 08:30,23,20.93,20.98,20.7,20.72,166
20191201|2018-11-23 09:00,23,20.73,20.73,20.41,20.45,290
20191201|2018-11-23 09:30,23,20.55,20.55,20.49,20.55,8
20191201|2018-11-23 10:00,23,20.62,20.82,20.58,20.82,94
20191201|2018-11-23 10:30,23,20.82,20.82,20.53,20.55,136
20191201|2018-11-26 01:00,26,20.7,20.7,19.99,20.05,18
20191201|2018-11-26 01:30,26,20.06,20.06,19.82,19.97,150
20191201|2018-11-26 02:00,26,19.97,20.09,19.94,20.09,70
20191201|2018-11-26 02:30,26,20.1,20.2,20.05,20.16,107
20191201|2018-11-26 03:00,26,20.13,20.22,20.1,20.1,96
20191201|2018-11-26 03:30,26,20.1,20.16,20.06,20.06,82
20191201|2018-11-26 04:00,26,20.1,20.16,20.06,20.14,131
20191201|2018-11-26 04:30,26,20.14,20.18,20.1,20.1,23
20191201|2018-11-26 05:00,26,20.1,20.16,20.1,20.14,43
20191201|2018-11-26 05:30,26,20.12,20.12,20,20,68
20191201|2018-11-26 06:00,26,19.98,20.03,19.93,19.98,43
20191201|2018-11-26 06:30,26,20,20.11,19.97,19.97,35
20191201|2018-11-26 07:00,26,19.92,19.92,19.69,19.7,98
20191201|2018-11-26 07:30,26,19.7,19.7,19.59,19.6,125
20191201|2018-11-26 08:00,26,19.57,19.72,19.55,19.72,63
20191201|2018-11-26 08:30,26,19.75,19.77,19.62,19.7,170
20191201|2018-11-26 09:00,26,19.69,19.81,19.69,19.81,82
20191201|2018-11-26 09:30,26,19.75,20.02,19.73,20,270
20191201|2018-11-26 10:00,26,19.97,20.25,19.97,20.19,161
20191201|2018-11-26 10:30,26,20.15,20.25,20.11,20.21,27
20191201|2018-11-27 01:00,27,20.09,20.14,20.09,20.14,3
20191201|2018-11-27 01:30,27,20.15,20.15,20.12,20.12,6
20191201|2018-11-27 02:00,27,20.25,20.25,20.02,20.02,57
20191201|2018-11-27 02:30,27,19.93,20.04,19.93,20,143
20191201|2018-11-27 03:00,27,20,20.1,20,20.1,12
20191201|2018-11-27 03:30,27,20.08,20.1,19.96,19.98,208
20191201|2018-11-27 04:00,27,20.05,20.14,20.04,20.11,386
20191201|2018-11-27 04:30,27,20.15,20.22,20.15,20.21,163
20191201|2018-11-27 05:00,27,20.22,20.29,20.22,20.22,155
20191201|2018-11-27 05:30,27,20.22,20.25,20.19,20.2,97
20191201|2018-11-27 06:00,27,20.18,20.18,20.13,20.14,150
20191201|2018-11-27 06:30,27,20.11,20.15,20.05,20.05,154
20191201|2018-11-27 07:00,27,20,20.11,20,20.11,50
20191201|2018-11-27 07:30,27,20,20.12,20,20.12,19
20191201|2018-11-27 08:00,27,20.12,20.12,20.1,20.12,46
20191201|2018-11-27 08:30,27,20.14,20.14,20.08,20.12,16
20191201|2018-11-27 09:00,27,20.14,20.18,20.07,20.07,114
20191201|2018-11-27 09:30,27,20.08,20.21,20.08,20.21,116
20191201|2018-11-27 10:00,27,20.19,20.2,20.1,20.12,99
20191201|2018-11-27 10:30,27,20.09,20.09,19.92,19.96,146
20191201|2018-11-28 01:00,28,19.93,19.93,19.93,19.93,1
20191201|2018-11-28 01:30,28,19.85,19.96,19.85,19.89,19
20191201|2018-11-28 02:00,28,19.88,19.94,19.82,19.86,64
20191201|2018-11-28 02:30,28,19.91,19.95,19.9,19.95,102
20191201|2018-11-28 03:00,28,19.9,19.91,19.79,19.84,121
20191201|2018-11-28 03:30,28,19.8,19.8,19.75,19.79,67
20191201|2018-11-28 04:00,28,19.65,19.65,19.35,19.43,161
20191201|2018-11-28 04:30,28,19.4,19.52,19.39,19.5,70
20191201|2018-11-28 05:00,28,19.5,19.51,19.48,19.49,168
20191201|2018-11-28 05:30,28,19.47,19.52,19.46,19.46,34
20191201|2018-11-28 06:00,28,19.5,19.56,19.5,19.54,35
20191201|2018-11-28 06:30,28,19.56,19.56,19.5,19.5,101
20191201|2018-11-28 07:00,28,19.53,19.58,19.45,19.45,60
20191201|2018-11-28 07:30,28,19.44,19.59,19.44,19.57,115
20191201|2018-11-28 08:00,28,19.59,19.6,19.52,19.57,85
20191201|2018-11-28 08:30,28,19.57,19.6,19.49,19.51,132
20191201|2018-11-28 09:00,28,19.55,19.64,19.52,19.64,89
20191201|2018-11-28 09:30,28,19.59,19.59,19.54,19.58,206
20191201|2018-11-28 10:00,28,19.58,19.59,19.54,19.59,118
20191201|2018-11-28 10:30,28,19.59,19.67,19.59,19.6,242
20191201|2018-11-29 01:30,29,19.75,19.94,19.75,19.86,29
20191201|2018-11-29 02:00,29,19.89,20.02,19.88,19.97,211
20191201|2018-11-29 02:30,29,19.93,19.93,19.74,19.74,125
20191201|2018-11-29 03:00,29,19.73,19.76,19.73,19.76,36
20191201|2018-11-29 03:30,29,19.73,19.75,19.7,19.75,166
20191201|2018-11-29 04:00,29,19.75,19.85,19.72,19.84,291
20191201|2018-11-29 04:30,29,19.83,19.87,19.82,19.85,152
20191201|2018-11-29 05:00,29,19.87,19.9,19.83,19.86,186
20191201|2018-11-29 05:30,29,19.85,19.85,19.81,19.84,69
20191201|2018-11-29 06:00,29,19.87,19.91,19.85,19.91,62
20191201|2018-11-29 06:30,29,19.92,19.96,19.91,19.93,26
20191201|2018-11-29 07:00,29,19.98,20.08,19.98,20.05,149
20191201|2018-11-29 07:30,29,20.14,20.23,20.11,20.14,402
20191201|2018-11-29 08:00,29,20.14,20.22,20.03,20.04,156
20191201|2018-11-29 08:30,29,20.05,20.22,20.05,20.16,52
20191201|2018-11-29 09:00,29,20.2,20.2,20.11,20.11,51
20191201|2018-11-29 09:30,29,20.09,20.35,20.09,20.35,388
20191201|2018-11-29 10:00,29,20.35,20.39,20.3,20.35,154
20191201|2018-11-29 10:30,29,20.35,20.43,20.3,20.43,278
20191201|2018-11-30 01:00,30,20.44,20.49,20.31,20.46,52
20191201|2018-11-30 01:30,30,20.52,20.6,20.48,20.54,75
20191201|2018-11-30 02:00,30,20.62,20.83,20.62,20.81,165
20191201|2018-11-30 02:30,30,20.8,20.82,20.64,20.8,144
20191201|2018-11-30 03:00,30,20.84,20.84,20.8,20.83,121
20191201|2018-11-30 03:30,30,20.85,20.95,20.82,20.92,309
20191201|2018-11-30 04:00,30,20.92,20.92,20.68,20.71,356
20191201|2018-11-30 04:30,30,20.79,20.9,20.79,20.83,51
20191201|2018-11-30 05:00,30,20.81,20.9,20.81,20.88,52
20191201|2018-11-30 05:30,30,20.89,20.9,20.81,20.81,33
20191201|2018-11-30 06:00,30,20.81,20.81,20.72,20.72,115
20191201|2018-11-30 06:30,30,20.72,20.77,20.66,20.74,81
20191201|2018-11-30 07:00,30,20.75,20.83,20.75,20.82,168
20191201|2018-11-30 07:30,30,20.82,20.82,20.66,20.66,88
20191201|2018-11-30 08:00,30,20.76,20.77,20.65,20.65,148
20191201|2018-11-30 08:30,30,20.71,20.71,20.5,20.5,125
20191201|2018-11-30 09:00,30,20.51,20.54,20.49,20.49,152
20191201|2018-11-30 09:30,30,20.67,20.68,20.6,20.64,154
20191201|2018-11-30 10:00,30,20.68,20.8,20.65,20.79,106
20191201|2018-11-30 10:30,30,20.83,20.89,20.79,20.87,62
20191201|2018-12-03 01:00,3,21,21.38,21,21.38,221
20191201|2018-12-03 01:30,3,21.44,21.44,21.3,21.33,300
20191201|2018-12-03 02:00,3,21.33,21.33,21.08,21.08,154
20191201|2018-12-03 02:30,3,21.1,21.1,21.07,21.09,83
20191201|2018-12-03 03:00,3,21.09,21.09,20.9,21.05,112
20191201|2018-12-03 03:30,3,21.05,21.05,21,21,126
20191201|2018-12-03 04:00,3,21.06,21.08,20.91,21.03,251
20191201|2018-12-03 04:30,3,20.98,21,20.92,21,204
20191201|2018-12-03 05:00,3,21,21.05,20.98,20.98,64
20191201|2018-12-03 05:30,3,20.99,20.99,20.88,20.95,87
20191201|2018-12-03 06:00,3,20.93,20.99,20.92,20.94,50
20191201|2018-12-03 06:30,3,20.94,21.04,20.91,20.97,258
20191201|2018-12-03 07:00,3,20.96,21,20.89,20.89,282
20191201|2018-12-03 07:30,3,20.89,20.97,20.81,20.94,477
20191201|2018-12-03 08:00,3,20.94,21.01,20.92,21,439
20191201|2018-12-03 08:30,3,21,21.05,20.99,21.05,442
20191201|2018-12-03 09:00,3,21.06,21.07,21.02,21.07,236
20191201|2018-12-03 09:30,3,21.07,21.09,21.01,21.05,244
20191201|2018-12-03 10:00,3,21.04,21.1,20.97,20.97,311
20191201|2018-12-03 10:30,3,20.98,21.04,20.94,21,309
20191201|2018-12-04 01:00,4,20.95,20.97,20.55,20.55,113
20191201|2018-12-04 01:30,4,20.68,20.68,20.55,20.59,37
20191201|2018-12-04 02:00,4,20.61,20.84,20.61,20.8,172
20191201|2018-12-04 02:30,4,20.71,20.75,20.63,20.7,95
20191201|2018-12-04 03:00,4,20.7,20.78,20.7,20.7,68
20191201|2018-12-04 03:30,4,20.72,20.72,20.57,20.62,288
20191201|2018-12-04 04:00,4,20.7,20.8,20.7,20.7,77
20191201|2018-12-04 04:30,4,20.71,20.79,20.67,20.75,60
20191201|2018-12-04 05:00,4,20.78,21,20.78,21,140
20191201|2018-12-04 05:30,4,20.94,20.95,20.87,20.87,39
20191201|2018-12-04 06:00,4,20.91,20.95,20.89,20.94,76
20191201|2018-12-04 06:30,4,20.92,20.92,20.82,20.91,37
20191201|2018-12-04 07:00,4,20.91,21.07,20.9,21.04,163
20191201|2018-12-04 07:30,4,21.04,21.04,20.94,20.94,146
20191201|2018-12-04 08:00,4,20.94,20.94,20.82,20.85,140
20191201|2018-12-04 08:30,4,20.85,21.04,20.85,21.03,186
20191201|2018-12-04 09:00,4,21.04,21.04,20.98,21.01,187
20191201|2018-12-04 09:30,4,21.01,21.13,21.01,21.1,93
20191201|2018-12-04 10:00,4,21.09,21.14,21.08,21.08,83
20191201|2018-12-04 10:30,4,21.05,21.11,20.97,21.08,117
20191201|2018-12-05 01:00,5,20.99,20.99,20.79,20.82,43
20191201|2018-12-05 01:30,5,20.8,20.86,20.77,20.77,83
20191201|2018-12-05 02:00,5,20.75,20.75,20.64,20.64,129
20191201|2018-12-05 02:30,5,20.63,20.67,20.51,20.6,128
20191201|2018-12-05 03:00,5,20.61,20.68,20.6,20.68,176
20191201|2018-12-05 03:30,5,20.7,20.7,20.58,20.59,20
20191201|2018-12-05 04:00,5,20.59,20.67,20.38,20.38,279
20191201|2018-12-05 04:30,5,20.43,20.52,20.42,20.5,156
20191201|2018-12-05 05:00,5,20.51,20.59,20.5,20.55,150
20191201|2018-12-05 05:30,5,20.55,20.55,20.45,20.45,57
20191201|2018-12-05 06:00,5,20.49,20.5,20.23,20.26,155
20191201|2018-12-05 06:30,5,20.26,20.41,20.25,20.29,97
20191201|2018-12-05 07:00,5,20.28,20.34,20.16,20.16,151
20191201|2018-12-05 07:30,5,20.18,20.18,19.81,20.1,571
20191201|2018-12-05 08:00,5,20.12,20.31,20.1,20.31,101
20191201|2018-12-05 08:30,5,20.3,20.45,20.28,20.31,129
20191201|2018-12-05 09:00,5,20.34,20.41,20.33,20.36,15
20191201|2018-12-05 09:30,5,20.35,20.42,20.34,20.37,41
20191201|2018-12-05 10:00,5,20.38,20.39,20.19,20.24,157
20191201|2018-12-05 10:30,5,20.28,20.28,19.99,20,79
20191201|2018-12-06 01:00,6,19.75,19.75,18.35,18.5,963
20191201|2018-12-06 01:30,6,18.45,18.87,18.43,18.86,577
20191201|2018-12-06 02:00,6,18.86,18.89,18.78,18.88,319
20191201|2018-12-06 02:30,6,18.93,19.12,18.9,19.05,109
20191201|2018-12-06 03:00,6,19.1,19.17,18.8,18.8,235
20191201|2018-12-06 03:30,6,18.86,19.05,18.84,19.05,208
20191201|2018-12-06 04:00,6,19.03,19.03,18.94,18.98,187
20191201|2018-12-06 04:30,6,18.99,19.06,18.98,19.06,30
20191201|2018-12-06 05:00,6,19.03,19.37,19.03,19.36,292
20191201|2018-12-06 05:30,6,19.37,19.49,19.36,19.46,152
20191201|2018-12-06 06:00,6,19.43,19.54,19.42,19.43,184
20191201|2018-12-06 06:30,6,19.46,19.53,19.44,19.44,66
20191201|2018-12-06 07:00,6,19.44,19.85,19.44,19.66,323
20191201|2018-12-06 07:30,6,19.65,19.75,19.5,19.75,321
20191201|2018-12-06 08:00,6,19.74,19.91,19.74,19.88,127
20191201|2018-12-06 08:30,6,19.88,20.14,19.83,19.94,156
20191201|2018-12-06 09:00,6,19.97,20.01,19.83,19.94,42
20191201|2018-12-06 09:30,6,19.95,19.95,19.8,19.92,140
20191201|2018-12-06 10:00,6,19.95,20.16,19.92,20.1,252
20191201|2018-12-06 10:30,6,20.1,20.38,20.06,20.35,436
20191201|2018-12-07 01:00,7,20.44,20.77,20.44,20.77,83
20191201|2018-12-07 01:30,7,20.75,20.76,20.55,20.55,64
20191201|2018-12-07 02:00,7,20.58,20.58,20.48,20.5,244
20191201|2018-12-07 02:30,7,20.52,20.52,20.42,20.5,177
20191201|2018-12-07 03:00,7,20.4,20.4,20.07,20.17,180
20191201|2018-12-07 03:30,7,20.21,20.3,20.14,20.3,320
20191201|2018-12-07 04:00,7,20.32,20.35,20.3,20.32,46
20191201|2018-12-07 04:30,7,20.3,20.3,20.1,20.18,104
20191201|2018-12-07 05:00,7,20.28,20.5,20.28,20.5,109
20191201|2018-12-07 05:30,7,20.5,20.64,20.5,20.54,226
20191201|2018-12-07 06:00,7,20.5,20.54,20.45,20.52,264
20191201|2018-12-07 06:30,7,20.53,20.6,20.53,20.6,140
20191201|2018-12-07 07:00,7,20.59,20.75,20.59,20.75,86
20191201|2018-12-07 07:30,7,20.72,20.79,20.7,20.75,210
20191201|2018-12-07 08:00,7,20.72,20.72,20.49,20.65,60
20191201|2018-12-07 08:30,7,20.65,20.66,20.5,20.61,201
20191201|2018-12-07 09:00,7,20.59,20.6,20.51,20.51,61
20191201|2018-12-07 09:30,7,20.54,20.56,20.5,20.53,207
20191201|2018-12-07 10:00,7,20.54,20.64,20.54,20.61,141
20191201|2018-12-07 10:30,7,20.61,20.73,20.55,20.71,273
20191201|2018-12-10 01:00,10,20.55,20.55,20.13,20.26,31
20191201|2018-12-10 01:30,10,20.33,20.34,20.33,20.34,3
20191201|2018-12-10 02:00,10,20.25,20.28,20.22,20.25,38
20191201|2018-12-10 02:30,10,20.29,20.37,20.29,20.36,62
20191201|2018-12-10 03:00,10,20.29,20.36,20.29,20.36,204
20191201|2018-12-10 03:30,10,20.36,20.36,20.25,20.26,216
20191201|2018-12-10 04:00,10,20.3,20.3,20.2,20.3,104
20191201|2018-12-10 04:30,10,20.33,20.38,20.32,20.38,163
20191201|2018-12-10 05:00,10,20.41,20.6,20.38,20.53,239
20191201|2018-12-10 05:30,10,20.65,20.73,20.55,20.55,273
20191201|2018-12-10 06:00,10,20.5,20.55,20.49,20.51,108
20191201|2018-12-10 06:30,10,20.51,20.67,20.51,20.63,228
20191201|2018-12-10 07:00,10,20.67,20.7,20.62,20.68,60
20191201|2018-12-10 07:30,10,20.68,20.88,20.67,20.86,514
20191201|2018-12-10 08:00,10,20.93,20.96,20.78,20.96,269
20191201|2018-12-10 08:30,10,20.93,21.35,20.9,21.32,715
20191201|2018-12-10 09:00,10,21.28,21.36,21.22,21.31,431
20191201|2018-12-10 09:30,10,21.33,21.35,21.12,21.16,92
20191201|2018-12-10 10:00,10,21.16,21.27,21.09,21.25,80
20191201|2018-12-10 10:30,10,21.25,21.27,21.17,21.19,163
20191201|2018-12-11 01:00,11,21.27,21.33,21.19,21.27,21
20191201|2018-12-11 01:30,11,21.25,21.47,21.2,21.38,369
20191201|2018-12-11 02:00,11,21.39,21.43,21.37,21.37,225
20191201|2018-12-11 02:30,11,21.35,21.35,21.25,21.26,207
20191201|2018-12-11 03:00,11,21.28,21.3,21.24,21.24,238
20191201|2018-12-11 03:30,11,21.24,21.31,21.22,21.27,306
20191201|2018-12-11 04:00,11,21.27,21.36,21.2,21.36,116
20191201|2018-12-11 04:30,11,21.34,21.35,21.21,21.25,36
20191201|2018-12-11 05:00,11,21.24,21.24,20.9,20.98,334
20191201|2018-12-11 05:30,11,21.01,21.07,20.6,20.91,307
20191201|2018-12-11 06:00,11,20.91,20.91,20.58,20.62,281
20191201|2018-12-11 06:30,11,20.69,20.69,20.3,20.34,625
20191201|2018-12-11 07:00,11,20.4,20.55,20.35,20.41,627
20191201|2018-12-11 07:30,11,20.38,20.65,20.38,20.61,388
20191201|2018-12-11 08:00,11,20.58,20.72,20.58,20.62,328
20191201|2018-12-11 08:30,11,20.62,20.63,20.48,20.52,332
20191201|2018-12-11 09:00,11,20.54,20.56,20.5,20.5,154
20191201|2018-12-11 09:30,11,20.52,20.58,20.5,20.53,313
20191201|2018-12-11 10:00,11,20.55,20.55,20.31,20.35,291
20191201|2018-12-11 10:30,11,20.37,20.53,20.37,20.52,653
20191201|2018-12-12 01:00,12,20.36,20.59,20.36,20.53,37
20191201|2018-12-12 01:30,12,20.49,20.49,20.27,20.27,201
20191201|2018-12-12 02:00,12,20.28,20.3,20.21,20.3,148
20191201|2018-12-12 02:30,12,20.33,20.37,20.29,20.33,215
20191201|2018-12-12 03:00,12,20.34,20.38,20.33,20.34,142
20191201|2018-12-12 03:30,12,20.33,20.38,20.3,20.38,386
20191201|2018-12-12 04:00,12,20.37,20.47,20.29,20.44,452
20191201|2018-12-12 04:30,12,20.45,20.55,20.41,20.55,609
20191201|2018-12-12 05:00,12,20.55,20.66,20.55,20.63,612
20191201|2018-12-12 05:30,12,20.6,20.6,20.47,20.52,202
20191201|2018-12-12 06:00,12,20.52,20.61,20.49,20.51,175
20191201|2018-12-12 06:30,12,20.54,20.61,20.54,20.61,56
20191201|2018-12-12 07:00,12,20.64,20.65,20.6,20.64,108
20191201|2018-12-12 07:30,12,20.65,20.85,20.64,20.78,287
20191201|2018-12-12 08:00,12,20.86,21.34,20.84,21.28,481
20191201|2018-12-12 08:30,12,21.24,21.45,21.22,21.31,665
20191201|2018-12-12 09:00,12,21.32,21.32,20.94,21.23,459
20191201|2018-12-12 09:30,12,21.25,21.33,21.15,21.33,472
20191201|2018-12-12 10:00,12,21.3,21.67,21.24,21.65,509
20191201|2018-12-12 10:30,12,21.64,22.31,21.64,21.76,2310
20191201|2018-12-13 01:00,13,21.91,22.11,21.75,22.07,426
20191201|2018-12-13 01:30,13,22.08,22.6,21.9,22.36,476
20191201|2018-12-13 02:00,13,22.36,22.39,22.28,22.35,357
20191201|2018-12-13 02:30,13,22.34,22.39,22.24,22.33,451
20191201|2018-12-13 03:00,13,22.36,22.39,22.2,22.21,299
20191201|2018-12-13 03:30,13,22.24,22.41,22.24,22.28,399
20191201|2018-12-13 04:00,13,22.28,22.32,22.05,22.07,536
20191201|2018-12-13 04:30,13,22.07,22.2,21.92,22.05,352
20191201|2018-12-13 05:00,13,22.1,22.39,22.1,22.31,568
20191201|2018-12-13 05:30,13,22.31,22.31,22.1,22.2,293
20191201|2018-12-13 06:00,13,22.25,22.34,22.21,22.32,139
20191201|2018-12-13 06:30,13,22.4,22.54,22.35,22.37,668
20191201|2018-12-13 07:00,13,22.42,22.75,22.4,22.53,677
20191201|2018-12-13 07:30,13,22.55,22.56,22.25,22.25,710
20191201|2018-12-13 08:00,13,22.24,22.36,22.2,22.27,425
20191201|2018-12-13 08:30,13,22.27,22.42,22.23,22.42,384
20191201|2018-12-13 09:00,13,22.42,22.6,22.38,22.5,368
20191201|2018-12-13 09:30,13,22.47,22.47,22.22,22.29,588
20191201|2018-12-13 10:00,13,22.3,22.6,22.3,22.6,448
20191201|2018-12-13 10:30,13,22.6,22.71,22.5,22.71,578
20191201|2018-12-14 01:00,14,22.84,22.95,22.75,22.76,287
20191201|2018-12-14 01:30,14,22.8,22.98,22.78,22.98,282
20191201|2018-12-14 02:00,14,22.94,23.3,22.94,23.24,1165
20191201|2018-12-14 02:30,14,23.24,23.28,22.96,22.96,705
20191201|2018-12-14 03:00,14,22.96,23.31,22.95,23.31,479
20191201|2018-12-14 03:30,14,23.31,23.64,23.3,23.62,1168
20191201|2018-12-14 04:00,14,23.61,23.72,23.44,23.58,759
20191201|2018-12-14 04:30,14,23.58,23.6,23.45,23.54,447
20191201|2018-12-14 05:00,14,23.54,23.77,23.53,23.62,414
20191201|2018-12-14 05:30,14,23.67,24.23,23.65,23.99,816
20191201|2018-12-14 06:00,14,23.92,24.08,23.92,24.01,867
20191201|2018-12-14 06:30,14,23.98,24.04,23.94,24.01,740
20191201|2018-12-14 07:00,14,24,24.01,23.62,23.63,437
20191201|2018-12-14 07:30,14,23.65,23.74,23.51,23.71,1058
20191201|2018-12-14 08:00,14,23.73,23.86,23.66,23.7,329
20191201|2018-12-14 08:30,14,23.71,23.78,23.68,23.77,62
20191201|2018-12-14 09:00,14,23.78,23.96,23.78,23.79,494
20191201|2018-12-14 09:30,14,23.73,23.84,23.55,23.55,743
20191201|2018-12-14 10:00,14,23.55,23.56,23.22,23.35,454
20191201|2018-12-14 10:30,14,23.35,23.82,23.34,23.74,740
20191201|2018-12-17 01:00,17,23.7,23.95,23.48,23.55,253
20191201|2018-12-17 01:30,17,23.54,24.25,23.54,24,616
20191201|2018-12-17 02:00,17,24,24.1,23.79,23.96,881
20191201|2018-12-17 02:30,17,23.97,24,23.9,23.95,364
20191201|2018-12-17 03:00,17,23.96,23.96,23.75,23.89,523
20191201|2018-12-17 03:30,17,23.91,23.96,23.75,23.91,500
20191201|2018-12-17 04:00,17,23.95,24,23.81,23.94,646
20191201|2018-12-17 04:30,17,23.94,24.24,23.94,24.19,679
20191201|2018-12-17 05:00,17,24.18,24.43,24.18,24.27,1140
20191201|2018-12-17 05:30,17,24.27,24.46,24.27,24.37,383
20191201|2018-12-17 06:00,17,24.46,24.59,24.37,24.45,586
20191201|2018-12-17 06:30,17,24.45,24.5,24.37,24.44,219
20191201|2018-12-17 07:00,17,24.46,24.57,24.3,24.37,485
20191201|2018-12-17 07:30,17,24.41,24.43,24.25,24.38,463
20191201|2018-12-17 08:00,17,24.37,24.37,24.25,24.3,454
20191201|2018-12-17 08:30,17,24.32,24.48,24.31,24.47,315
20191201|2018-12-17 09:00,17,24.46,24.46,24.27,24.32,524
20191201|2018-12-17 09:30,17,24.39,24.55,24.34,24.53,325
20191201|2018-12-17 10:00,17,24.53,24.55,24.47,24.5,444
20191201|2018-12-17 10:30,17,24.5,24.73,24.44,24.65,749
20191201|2018-12-18 01:00,18,24.6,24.6,23.97,24.15,782
20191201|2018-12-18 01:30,18,24.16,24.25,24.09,24.17,307
20191201|2018-12-18 02:00,18,24.06,24.15,23.75,24.07,768
20191201|2018-12-18 02:30,18,24.06,24.06,23.85,24.04,767
20191201|2018-12-18 03:00,18,24.05,24.05,23.6,23.83,1751
20191201|2018-12-18 03:30,18,23.83,24.1,23.78,24.04,1467
20191201|2018-12-18 04:00,18,24.04,24.13,23.77,23.77,911
20191201|2018-12-18 04:30,18,23.77,23.99,23.75,23.9,670
20191201|2018-12-18 05:00,18,23.93,23.93,23.8,23.89,605
20191201|2018-12-18 05:30,18,23.89,23.89,23.76,23.8,809
20191201|2018-12-18 06:00,18,23.84,23.95,23.81,23.87,328
20191201|2018-12-18 06:30,18,23.89,23.9,23.78,23.89,522
20191201|2018-12-18 07:00,18,23.9,24.09,23.89,23.97,424
20191201|2018-12-18 07:30,18,23.97,24.08,23.92,24.04,311
20191201|2018-12-18 08:00,18,24.04,24.19,24.03,24.19,733
20191201|2018-12-18 08:30,18,24.19,24.44,24.18,24.39,898
20191201|2018-12-18 09:00,18,24.39,24.46,24.31,24.35,490
20191201|2018-12-18 09:30,18,24.36,24.42,24.11,24.27,872
20191201|2018-12-18 10:00,18,24.26,24.4,24.26,24.27,701
20191201|2018-12-18 10:30,18,24.3,24.37,24.23,24.36,787
20191201|2018-12-19 01:00,19,24.4,24.89,24.4,24.78,972
20191201|2018-12-19 01:30,19,24.79,24.82,24.65,24.73,335
20191201|2018-12-19 02:00,19,24.74,24.98,24.74,24.95,849
20191201|2018-12-19 02:30,19,24.94,24.99,24.91,24.93,491
20191201|2018-12-19 03:00,19,24.94,24.99,24.88,24.89,612
20191201|2018-12-19 03:30,19,24.91,24.94,24.82,24.93,330
20191201|2018-12-19 04:00,19,24.93,24.98,24.93,24.98,347
20191201|2018-12-19 04:30,19,24.96,24.96,24.78,24.93,567
20191201|2018-12-19 05:00,19,24.91,24.95,24.83,24.91,159
20191201|2018-12-19 05:30,19,24.92,24.97,24.91,24.91,166
20191201|2018-12-19 06:00,19,24.96,24.96,24.87,24.92,225
20191201|2018-12-19 06:30,19,24.93,24.93,24.87,24.92,76
20191201|2018-12-19 07:00,19,24.92,24.92,24.8,24.8,225
20191201|2018-12-19 07:30,19,24.79,24.8,24.65,24.7,580
20191201|2018-12-19 08:00,19,24.69,24.89,24.67,24.86,553
20191201|2018-12-19 08:30,19,24.85,24.99,24.85,24.92,512
20191201|2018-12-19 09:00,19,24.93,24.93,24.75,24.79,453
20191201|2018-12-19 09:30,19,24.82,24.9,24.74,24.75,399
20191201|2018-12-19 10:00,19,24.78,24.87,24.45,24.45,1102
20191201|2018-12-19 10:30,19,24.51,24.7,24.4,24.7,1263
20191201|2018-12-20 01:00,20,24.8,24.8,24.5,24.65,50
20191201|2018-12-20 01:30,20,24.65,24.8,24.56,24.61,150
20191201|2018-12-20 02:00,20,24.62,24.62,24,24.1,837
20191201|2018-12-20 02:30,20,24.17,24.29,23.8,24.01,2232
20191201|2018-12-20 03:00,20,23.97,24.1,23.93,24.08,651
20191201|2018-12-20 03:30,20,24.08,24.29,24.08,24.17,683
20191201|2018-12-20 04:00,20,24.15,24.26,24.08,24.18,427
20191201|2018-12-20 04:30,20,24.18,24.4,24.14,24.35,638
20191201|2018-12-20 05:00,20,24.33,24.35,24.24,24.29,283
20191201|2018-12-20 05:30,20,24.3,24.3,24.22,24.25,268
20191201|2018-12-20 06:00,20,24.25,24.28,24.16,24.25,450
20191201|2018-12-20 06:30,20,24.23,24.3,24.2,24.28,231
20191201|2018-12-20 07:00,20,24.29,24.42,24.27,24.3,495
20191201|2018-12-20 07:30,20,24.32,24.32,24.24,24.26,378
20191201|2018-12-20 08:00,20,24.27,24.31,24.25,24.26,295
20191201|2018-12-20 08:30,20,24.25,24.35,24.24,24.33,636
20191201|2018-12-20 09:00,20,24.32,24.35,24.28,24.34,540
20191201|2018-12-20 09:30,20,24.32,24.45,24.32,24.44,1067
20191201|2018-12-20 10:00,20,24.42,24.43,24.35,24.39,437
20191201|2018-12-20 10:30,20,24.37,24.5,24.36,24.5,1120
20191201|2018-12-21 01:00,21,24.52,24.54,24.29,24.36,158
20191201|2018-12-21 01:30,21,24.35,24.39,24.34,24.34,50
20191201|2018-12-21 02:00,21,24.32,24.56,24.31,24.45,483
20191201|2018-12-21 02:30,21,24.48,24.48,24.2,24.2,744
20191201|2018-12-21 03:00,21,24.2,24.43,24.2,24.32,717
20191201|2018-12-21 03:30,21,24.31,24.4,24.3,24.32,279
20191201|2018-12-21 04:00,21,24.33,24.4,24.31,24.34,381
20191201|2018-12-21 04:30,21,24.34,24.41,24.32,24.35,325
20191201|2018-12-21 05:00,21,24.38,24.5,24.38,24.44,521
20191201|2018-12-21 05:30,21,24.41,24.46,24.39,24.39,122
20191201|2018-12-21 06:00,21,24.39,24.45,24.37,24.37,347
20191201|2018-12-21 06:30,21,24.38,24.46,24.38,24.46,278
20191201|2018-12-21 07:00,21,24.46,24.46,24.32,24.33,275
20191201|2018-12-21 07:30,21,24.34,24.42,24.33,24.37,409
20191201|2018-12-21 08:00,21,24.37,24.4,24.31,24.34,438
20191201|2018-12-21 08:30,21,24.34,24.4,24.3,24.4,413
20191201|2018-12-21 09:00,21,24.4,24.46,24.39,24.41,246
20191201|2018-12-21 09:30,21,24.41,24.51,24.41,24.51,526
20191201|2018-12-21 10:00,21,24.5,24.74,24.46,24.71,426
20191201|2018-12-21 10:30,21,24.73,25.01,24.56,24.99,915
20191201|2018-12-21 11:00,21,25.01,25.01,25.01,25.01,1
20191201|2018-12-24 01:00,24,25.09,25.09,25.05,25.05,60
20191201|2018-12-24 01:30,24,25.04,25.04,24.56,24.9,44
20191201|2018-12-24 02:00,24,25.04,25.05,24.79,24.83,109
20191201|2018-12-24 02:30,24,24.83,24.87,24.83,24.87,29
20191201|2018-12-24 03:00,24,24.87,25.18,24.87,25.17,52
20191201|2018-12-24 03:30,24,25.14,25.34,25.09,25.29,430
20191201|2018-12-24 04:00,24,25.29,25.47,25.29,25.45,317
20191201|2018-12-24 04:30,24,25.44,25.44,25.33,25.41,31
20191201|2018-12-24 05:00,24,25.35,25.47,25.32,25.47,76
20191201|2018-12-24 05:30,24,25.48,25.48,25.08,25.1,256
20191201|2018-12-24 06:00,24,25.08,25.46,25.08,25.4,153
20191201|2018-12-24 06:30,24,25.4,25.48,25.37,25.42,92
20191201|2018-12-24 07:00,24,25.41,25.42,25.39,25.42,14
20191201|2018-12-24 07:30,24,25.31,25.35,25.25,25.35,45
20191201|2018-12-24 08:00,24,25.35,25.35,25.34,25.35,20
20191201|2018-12-24 08:30,24,25.35,25.48,25.26,25.48,31
20191201|2018-12-24 09:00,24,25.48,25.48,25.47,25.47,12
20191201|2018-12-24 09:30,24,25.47,25.48,25.47,25.48,54
20191201|2018-12-24 10:00,24,25.48,25.48,25.47,25.48,60
20191201|2018-12-24 10:30,24,25.47,25.48,25.25,25.25,16
20191201|2018-12-27 01:00,27,25.46,25.5,25.4,25.5,101
20191201|2018-12-27 01:30,27,25.43,25.45,25.37,25.41,62
20191201|2018-12-27 02:00,27,25.38,25.44,25.36,25.42,79
20191201|2018-12-27 02:30,27,25.37,25.38,25.14,25.15,323
20191201|2018-12-27 03:00,27,25.15,25.23,24.98,24.98,322
20191201|2018-12-27 03:30,27,24.97,25.02,24.71,25,409
20191201|2018-12-27 04:00,27,25,25.14,24.88,25,204
20191201|2018-12-27 04:30,27,24.99,25.05,24.87,25,366
20191201|2018-12-27 05:00,27,24.99,25,24.92,24.92,152
20191201|2018-12-27 05:30,27,24.92,24.92,24.77,24.77,97
20191201|2018-12-27 06:00,27,24.79,24.95,24.79,24.91,74
20191201|2018-12-27 06:30,27,24.94,25.09,24.94,25,305
20191201|2018-12-27 07:00,27,25.03,25.05,24.95,24.97,257
20191201|2018-12-27 07:30,27,24.97,24.97,24.77,24.83,457
20191201|2018-12-27 08:00,27,24.84,24.96,24.77,24.88,666
20191201|2018-12-27 08:30,27,24.89,24.92,24.77,24.88,367
20191201|2018-12-27 09:00,27,24.88,24.91,24.8,24.86,339
20191201|2018-12-27 09:30,27,24.85,24.89,24.77,24.78,198
20191201|2018-12-27 10:00,27,24.8,24.97,24.75,24.82,312
20191201|2018-12-27 10:30,27,24.83,25.09,24.81,25.03,374
20191201|2018-12-28 01:00,28,24.65,25.2,24.65,24.92,201
20191201|2018-12-28 01:30,28,24.97,25.03,24.95,24.99,145
20191201|2018-12-28 02:00,28,25.02,25.05,24.94,25,244
20191201|2018-12-28 02:30,28,24.98,24.99,24.92,24.93,115
20191201|2018-12-28 03:00,28,24.95,24.98,24.87,24.89,240
20191201|2018-12-28 03:30,28,24.89,24.94,24.82,24.88,325
20191201|2018-12-28 04:00,28,24.96,25.1,24.91,25,557
20191201|2018-12-28 04:30,28,25.02,25.05,24.97,25.05,165
20191201|2018-12-28 05:00,28,25.05,25.05,24.99,24.99,242
20191201|2018-12-28 05:30,28,25.03,25.04,24.95,24.99,257
20191201|2018-12-28 06:00,28,24.97,25.04,24.97,24.98,150
20191201|2018-12-28 06:30,28,24.97,25.05,24.97,25.01,543
20191201|2018-12-28 07:00,28,25.01,25.04,24.98,25.01,300
20191201|2018-12-28 07:30,28,25.01,25.04,24.97,25.04,253
20191201|2018-12-28 08:00,28,25.03,25.04,24.95,25,301
20191201|2018-12-28 08:30,28,25.02,25.07,24.99,25.03,215
20191201|2018-12-28 09:00,28,25.02,25.07,25,25.03,285
20191201|2018-12-28 09:30,28,25.03,25.05,24.96,25.03,193
20191201|2018-12-28 10:00,28,25.04,25.06,25.01,25.06,149
20191201|2018-12-28 10:30,28,25.03,25.09,24.94,24.99,933
20191201|2018-12-31 01:00,31,24.92,25.2,24.92,25.2,29
20191201|2018-12-31 01:30,31,25.26,25.29,25.2,25.28,25
20191201|2018-12-31 02:00,31,25.3,25.47,25.06,25.21,296
20191201|2018-12-31 02:30,31,25.21,25.35,25.2,25.33,93
20191201|2018-12-31 03:00,31,25.33,25.38,25.24,25.28,135
20191201|2018-12-31 03:30,31,25.28,25.3,25.18,25.2,89
20191201|2018-12-31 04:00,31,25.22,25.25,25.14,25.15,239
20191201|2018-12-31 04:30,31,25.17,25.18,25.1,25.1,140
20191201|2018-12-31 05:00,31,25.05,25.1,24.94,25,1084
20191201|2018-12-31 05:30,31,25.01,25.09,24.99,25.01,410
20191201|2018-12-31 06:00,31,25,25.04,24.85,24.89,228
20191201|2018-12-31 06:30,31,24.95,24.95,24.68,24.8,342
20191201|2018-12-31 07:00,31,24.81,24.92,24.81,24.92,2
20191201|2018-12-31 07:30,31,24.92,24.92,24.6,24.61,37
20191201|2018-12-31 08:00,31,24.62,24.72,24.52,24.52,50
20191201|2018-12-31 08:30,31,24.51,24.91,24.37,24.69,95
20191201|2018-12-31 09:00,31,24.91,24.91,24.91,24.91,1
20191201|2018-12-31 09:30,31,24.42,24.42,24.37,24.38,124
20191201|2018-12-31 10:00,31,24.38,24.6,24.38,24.42,50
20191201|2018-12-31 10:30,31,24.41,24.59,24.41,24.55,21
20191201|2019-01-02 01:00,2,24.8,25,24.59,24.85,121
20191201|2019-01-02 01:30,2,24.86,25.37,24.61,25.05,506
20191201|2019-01-02 02:00,2,25.08,25.7,25.02,25.63,954
20191201|2019-01-02 02:30,2,25.63,25.63,25.44,25.61,539
20191201|2019-01-02 03:00,2,25.61,25.65,25.58,25.65,412
20191201|2019-01-02 03:30,2,25.66,25.73,25.58,25.6,269
20191201|2019-01-02 04:00,2,25.61,25.71,25.56,25.62,371
20191201|2019-01-02 04:30,2,25.62,25.62,25.39,25.47,979
20191201|2019-01-02 05:00,2,25.47,25.5,25.39,25.45,319
20191201|2019-01-02 05:30,2,25.45,25.49,25.39,25.39,335
20191201|2019-01-02 06:00,2,25.39,25.41,25.01,25.05,812
20191201|2019-01-02 06:30,2,25.06,25.19,25,25.1,215
20191201|2019-01-02 07:00,2,25.1,25.12,24.8,24.81,847
20191201|2019-01-02 07:30,2,24.8,24.95,24.76,24.9,844
20191201|2019-01-02 08:00,2,24.91,25.07,24.9,25.01,684
20191201|2019-01-02 08:30,2,25.01,25.13,24.98,25.01,275
20191201|2019-01-02 09:00,2,25.07,25.2,25.03,25.2,381
20191201|2019-01-02 09:30,2,25.2,25.33,25.15,25.2,577
20191201|2019-01-02 10:00,2,25.2,25.43,25.19,25.24,301
20191201|2019-01-02 10:30,2,25.24,25.4,25.2,25.34,276
20191201|2019-01-03 01:00,3,25.14,25.15,24.85,24.99,536
20191201|2019-01-03 01:30,3,24.99,25.11,24.81,24.86,840
20191201|2019-01-03 02:00,3,24.87,24.96,24.75,24.86,902
20191201|2019-01-03 02:30,3,24.86,24.95,24.86,24.94,386
20191201|2019-01-03 03:00,3,24.95,25.03,24.91,24.95,436
20191201|2019-01-03 03:30,3,24.99,25.02,24.97,24.99,253
20191201|2019-01-03 04:00,3,24.99,24.99,24.81,24.81,872
20191201|2019-01-03 04:30,3,24.81,25.01,24.8,24.91,379
20191201|2019-01-03 05:00,3,24.92,25,24.86,24.97,315
20191201|2019-01-03 05:30,3,24.97,25.1,24.97,25.05,471
20191201|2019-01-03 06:00,3,25.04,25.07,25,25.02,117
20191201|2019-01-03 06:30,3,25,25,24.79,24.79,412
20191201|2019-01-03 07:00,3,24.79,24.79,24.4,24.59,2470
20191201|2019-01-03 07:30,3,24.56,24.68,24.55,24.57,500
20191201|2019-01-03 08:00,3,24.58,24.63,24.05,24.2,1616
20191201|2019-01-03 08:30,3,24.16,24.22,23.88,23.95,2124
20191201|2019-01-03 09:00,3,23.95,23.95,23.6,23.75,1811
20191201|2019-01-03 09:30,3,23.78,23.8,23.41,23.57,1699
20191201|2019-01-03 10:00,3,23.56,23.65,23.4,23.4,689
20191201|2019-01-03 10:30,3,23.39,23.44,23.24,23.32,1814
20191201|2019-01-04 01:00,4,23.25,23.59,23,23.4,1091
20191201|2019-01-04 01:30,4,23.41,23.94,23.41,23.8,1207
20191201|2019-01-04 02:00,4,23.8,23.96,23.66,23.66,539
20191201|2019-01-04 02:30,4,23.68,23.79,23.15,23.36,2022
20191201|2019-01-04 03:00,4,23.37,23.47,23.12,23.29,1100
20191201|2019-01-04 03:30,4,23.3,23.63,23.26,23.52,735
20191201|2019-01-04 04:00,4,23.58,23.75,23.52,23.7,571
20191201|2019-01-04 04:30,4,23.69,23.7,23.53,23.6,418
20191201|2019-01-04 05:00,4,23.62,23.78,23.53,23.68,631
20191201|2019-01-04 05:30,4,23.7,23.76,23.6,23.72,375
20191201|2019-01-04 06:00,4,23.72,23.9,23.72,23.84,677
20191201|2019-01-04 06:30,4,23.85,23.94,23.82,23.82,364
20191201|2019-01-04 07:00,4,23.82,23.84,23.55,23.72,487
20191201|2019-01-04 07:30,4,23.73,23.79,23.66,23.76,82
20191201|2019-01-04 08:00,4,23.75,23.76,23.55,23.62,535
20191201|2019-01-04 08:30,4,23.65,23.88,23.59,23.76,742
20191201|2019-01-04 09:00,4,23.77,23.85,23.7,23.85,335
20191201|2019-01-04 09:30,4,23.85,23.93,23.78,23.91,343
20191201|2019-01-04 10:00,4,23.91,23.91,23.74,23.74,357
20191201|2019-01-04 10:30,4,23.75,23.85,23.7,23.77,726
20191201|2019-01-07 01:00,7,23.69,23.69,23.26,23.41,730
20191201|2019-01-07 01:30,7,23.46,23.54,23.36,23.36,107
20191201|2019-01-07 02:00,7,23.42,23.42,23.03,23.35,1278
20191201|2019-01-07 02:30,7,23.33,23.4,23.26,23.29,390
20191201|2019-01-07 03:00,7,23.33,23.49,23.3,23.45,479
20191201|2019-01-07 03:30,7,23.45,23.5,23.4,23.49,315
20191201|2019-01-07 04:00,7,23.5,23.52,23.1,23.33,1274
20191201|2019-01-07 04:30,7,23.33,23.33,22.83,22.85,1509
20191201|2019-01-07 05:00,7,22.81,22.81,21.86,22.55,3158
20191201|2019-01-07 05:30,7,22.55,22.55,22.28,22.4,1134
20191201|2019-01-07 06:00,7,22.41,22.42,22.25,22.3,1014
20191201|2019-01-07 06:30,7,22.32,22.45,22.2,22.25,682
20191201|2019-01-07 07:00,7,22.27,22.52,22.12,22.42,838
20191201|2019-01-07 07:30,7,22.41,22.59,22.38,22.57,887
20191201|2019-01-07 08:00,7,22.54,22.54,22.32,22.33,712
20191201|2019-01-07 08:30,7,22.36,22.45,22.23,22.39,725
20191201|2019-01-07 09:00,7,22.39,22.4,22.19,22.33,1085
20191201|2019-01-07 09:30,7,22.31,22.4,22.23,22.35,303
20191201|2019-01-07 10:00,7,22.35,22.49,22.26,22.3,667
20191201|2019-01-07 10:30,7,22.3,22.35,22.22,22.28,1682
20191201|2019-01-08 01:00,8,22.21,22.57,22.16,22.47,737
20191201|2019-01-08 01:30,8,22.54,22.79,22.54,22.74,879
20191201|2019-01-08 02:00,8,22.73,22.94,22.65,22.71,996
20191201|2019-01-08 02:30,8,22.71,23,22.7,22.81,919
20191201|2019-01-08 03:00,8,22.8,22.82,22.64,22.77,616
20191201|2019-01-08 03:30,8,22.79,22.81,22.67,22.73,625
20191201|2019-01-08 04:00,8,22.71,22.77,22.57,22.61,1352
20191201|2019-01-08 04:30,8,22.6,22.65,22.45,22.61,655
20191201|2019-01-08 05:00,8,22.61,22.67,22.47,22.65,523
20191201|2019-01-08 05:30,8,22.65,22.78,22.59,22.61,584
20191201|2019-01-08 06:00,8,22.62,22.73,22.6,22.68,337
20191201|2019-01-08 06:30,8,22.68,22.73,22.61,22.68,235
20191201|2019-01-08 07:00,8,22.7,22.73,22.68,22.72,293
20191201|2019-01-08 07:30,8,22.7,22.72,22.65,22.69,377
20191201|2019-01-08 08:00,8,22.69,23.11,22.67,23.1,1682
20191201|2019-01-08 08:30,8,23.08,23.08,22.96,22.99,423
20191201|2019-01-08 09:00,8,22.98,23,22.89,22.89,263
20191201|2019-01-08 09:30,8,22.88,22.99,22.85,22.91,292
20191201|2019-01-08 10:00,8,22.91,22.98,22.84,22.95,273
20191201|2019-01-08 10:30,8,22.92,22.96,22.8,22.84,613
20191201|2019-01-09 01:00,9,22.96,23.29,22.69,23.26,563
20191201|2019-01-09 01:30,9,23.24,23.26,23.15,23.17,617
20191201|2019-01-09 02:00,9,23.17,23.18,22.81,22.96,1371
20191201|2019-01-09 02:30,9,22.95,23.12,22.83,23.05,378
20191201|2019-01-09 03:00,9,23.05,23.05,22.86,22.94,287
20191201|2019-01-09 03:30,9,22.94,23.01,22.9,22.93,638
20191201|2019-01-09 04:00,9,22.93,22.95,22.62,22.69,1382
20191201|2019-01-09 04:30,9,22.7,22.88,22.7,22.82,538
20191201|2019-01-09 05:00,9,22.84,22.86,22.65,22.65,671
20191201|2019-01-09 05:30,9,22.65,22.75,22.62,22.66,449
20191201|2019-01-09 06:00,9,22.64,22.64,22.27,22.41,1994
20191201|2019-01-09 06:30,9,22.41,22.48,22.35,22.37,618
20191201|2019-01-09 07:00,9,22.37,22.46,22.29,22.41,809
20191201|2019-01-09 07:30,9,22.4,22.63,22.35,22.57,1049
20191201|2019-01-09 08:00,9,22.57,22.57,22.49,22.5,434
20191201|2019-01-09 08:30,9,22.52,22.53,22.36,22.38,1843
20191201|2019-01-09 09:00,9,22.39,22.4,22.09,22.29,1992
20191201|2019-01-09 09:30,9,22.29,22.36,22.19,22.2,1190
20191201|2019-01-09 10:00,9,22.16,22.29,22.12,22.21,1084
20191201|2019-01-09 10:30,9,22.21,22.21,21.98,22.04,2470
20191201|2019-01-09 11:00,9,22.05,22.05,22.05,22.05,10
20191201|2019-01-10 01:00,10,21.96,22.1,21.71,21.86,1471
20191201|2019-01-10 01:30,10,21.88,21.88,21.71,21.82,1036
20191201|2019-01-10 02:00,10,21.82,22.06,21.8,21.95,1186
20191201|2019-01-10 02:30,10,21.97,22.03,21.81,21.86,668
20191201|2019-01-10 03:00,10,21.87,21.95,21.75,21.8,971
20191201|2019-01-10 03:30,10,21.79,21.79,21.36,21.5,3345
20191201|2019-01-10 04:00,10,21.46,21.76,21.46,21.75,1465
20191201|2019-01-10 04:30,10,21.73,21.73,21.58,21.6,785
20191201|2019-01-10 05:00,10,21.61,21.68,21.59,21.68,399
20191201|2019-01-10 05:30,10,21.68,21.87,21.68,21.87,638
20191201|2019-01-10 06:00,10,21.89,22.2,21.89,22.11,1111
20191201|2019-01-10 06:30,10,22.09,22.11,21.98,22.1,573
20191201|2019-01-10 07:00,10,22.07,22.13,22.05,22.12,335
20191201|2019-01-10 07:30,10,22.12,22.28,22.1,22.24,856
20191201|2019-01-10 08:00,10,22.25,22.34,22.19,22.2,612
20191201|2019-01-10 08:30,10,22.2,22.23,22.03,22.09,672
20191201|2019-01-10 09:00,10,22.09,22.11,21.94,21.94,687
20191201|2019-01-10 09:30,10,21.94,21.96,21.68,21.87,1180
20191201|2019-01-10 10:00,10,21.85,22.15,21.71,21.98,393
20191201|2019-01-10 10:30,10,22.02,22.16,21.99,22.11,1082
20191201|2019-01-11 01:00,11,22.22,22.54,22.22,22.45,862
20191201|2019-01-11 01:30,11,22.41,22.62,22.41,22.53,607
20191201|2019-01-11 02:00,11,22.57,22.67,22.24,22.28,744
20191201|2019-01-11 02:30,11,22.28,22.44,22.23,22.44,732
20191201|2019-01-11 03:00,11,22.43,22.43,22.28,22.3,310
20191201|2019-01-11 03:30,11,22.3,22.36,22.24,22.3,485
20191201|2019-01-11 04:00,11,22.29,22.35,22.23,22.31,474
20191201|2019-01-11 04:30,11,22.31,22.37,22.3,22.34,281
20191201|2019-01-11 05:00,11,22.36,22.52,22.32,22.52,660
20191201|2019-01-11 05:30,11,22.52,22.57,22.43,22.57,496
20191201|2019-01-11 06:00,11,22.57,22.67,22.56,22.62,694
20191201|2019-01-11 06:30,11,22.61,22.86,22.61,22.77,614
20191201|2019-01-11 07:00,11,22.77,22.78,22.67,22.7,416
20191201|2019-01-11 07:30,11,22.71,22.8,22.68,22.74,291
20191201|2019-01-11 08:00,11,22.74,22.77,22.67,22.77,461
20191201|2019-01-11 08:30,11,22.78,22.9,22.65,22.72,892
20191201|2019-01-11 09:00,11,22.73,22.79,22.64,22.65,397
20191201|2019-01-11 09:30,11,22.67,22.78,22.63,22.69,371
20191201|2019-01-11 10:00,11,22.7,22.8,22.67,22.76,252
20191201|2019-01-11 10:30,11,22.78,22.79,22.67,22.72,370
20191201|2019-01-14 01:00,14,22.93,22.93,22.61,22.7,237
20191201|2019-01-14 01:30,14,22.72,22.72,22.05,22.1,934
20191201|2019-01-14 02:00,14,22.06,22.25,22,22.2,1394
20191201|2019-01-14 02:30,14,22.2,22.25,22.03,22.11,804
20191201|2019-01-14 03:00,14,22.11,22.24,22.1,22.2,382
20191201|2019-01-14 03:30,14,22.18,22.22,22.05,22.2,966
20191201|2019-01-14 04:00,14,22.19,22.27,21.78,21.97,2338
20191201|2019-01-14 04:30,14,21.96,22.1,21.9,22.09,1065
20191201|2019-01-14 05:00,14,22.08,22.18,22,22.1,301
20191201|2019-01-14 05:30,14,22.1,22.14,21.91,21.99,594
20191201|2019-01-14 06:00,14,22,22.08,21.92,22.02,344
20191201|2019-01-14 06:30,14,22.05,22.19,22.04,22.11,342
20191201|2019-01-14 07:00,14,22.08,22.16,21.95,22.14,654
20191201|2019-01-14 07:30,14,22.12,22.18,22.03,22.14,272
20191201|2019-01-14 08:00,14,22.16,22.25,22.11,22.19,463
20191201|2019-01-14 08:30,14,22.16,22.49,22.16,22.42,802
20191201|2019-01-14 09:00,14,22.44,22.59,22.43,22.47,622
20191201|2019-01-14 09:30,14,22.46,22.55,22.38,22.48,604
20191201|2019-01-14 10:00,14,22.48,22.49,22.39,22.4,525
20191201|2019-01-14 10:30,14,22.42,22.6,22.41,22.58,827
20191201|2019-01-15 01:00,15,22.73,22.86,22.53,22.74,707
20191201|2019-01-15 01:30,15,22.75,22.8,22.69,22.73,291
20191201|2019-01-15 02:00,15,22.7,22.79,22.5,22.5,769
20191201|2019-01-15 02:30,15,22.5,22.66,22.45,22.62,796
20191201|2019-01-15 03:00,15,22.61,22.75,22.61,22.71,497
20191201|2019-01-15 03:30,15,22.71,22.72,22.61,22.7,819
20191201|2019-01-15 04:00,15,22.71,22.9,22.68,22.84,1467
20191201|2019-01-15 04:30,15,22.82,22.82,22.72,22.78,263
20191201|2019-01-15 05:00,15,22.75,22.87,22.75,22.86,370
20191201|2019-01-15 05:30,15,22.86,22.9,22.81,22.83,261
20191201|2019-01-15 06:00,15,22.83,22.88,22.77,22.86,291
20191201|2019-01-15 06:30,15,22.86,22.92,22.85,22.88,799
20191201|2019-01-15 07:00,15,22.87,22.87,22.72,22.72,527
20191201|2019-01-15 07:30,15,22.73,22.78,22.62,22.69,693
20191201|2019-01-15 08:00,15,22.67,22.7,22.55,22.61,1009
20191201|2019-01-15 08:30,15,22.6,22.62,22.4,22.49,911
20191201|2019-01-15 09:00,15,22.47,22.6,22.4,22.57,576
20191201|2019-01-15 09:30,15,22.56,22.65,22.5,22.56,326
20191201|2019-01-15 10:00,15,22.55,22.63,22.52,22.53,591
20191201|2019-01-15 10:30,15,22.53,22.65,22.53,22.64,948
20191201|2019-01-16 01:00,16,22.38,22.75,22.3,22.6,1240
20191201|2019-01-16 01:30,16,22.6,22.68,22.45,22.62,1491
20191201|2019-01-16 02:00,16,22.6,22.68,22.49,22.66,1260
20191201|2019-01-16 02:30,16,22.65,22.79,22.53,22.76,1067
20191201|2019-01-16 03:00,16,22.76,22.87,22.7,22.7,933
20191201|2019-01-16 03:30,16,22.71,22.83,22.67,22.79,1567
20191201|2019-01-16 04:00,16,22.79,23.1,22.79,22.98,4147
20191201|2019-01-16 04:30,16,22.97,23.01,22.87,23,883
20191201|2019-01-16 05:00,16,23,23.2,22.99,23.01,1153
20191201|2019-01-16 05:30,16,23.05,23.19,22.98,23.19,331
20191201|2019-01-16 06:00,16,23.19,23.24,23.14,23.22,681
20191201|2019-01-16 06:30,16,23.21,23.22,23.13,23.17,402
20191201|2019-01-16 07:00,16,23.16,23.18,23.12,23.12,473
20191201|2019-01-16 07:30,16,23.12,23.12,22.95,22.97,1188
20191201|2019-01-16 08:00,16,22.96,23.08,22.87,22.92,602
20191201|2019-01-16 08:30,16,22.93,23.04,22.91,22.92,243
20191201|2019-01-16 09:00,16,22.93,23.17,22.91,23.11,865
20191201|2019-01-16 09:30,16,23.08,23.2,23.01,23.2,802
20191201|2019-01-16 10:00,16,23.19,23.37,23.14,23.37,1339
20191201|2019-01-16 10:30,16,23.37,23.45,23.35,23.42,2345
20191201|2019-01-17 01:00,17,23.42,23.86,23.38,23.79,1221
20191201|2019-01-17 01:30,17,23.78,23.94,23.77,23.78,1320
20191201|2019-01-17 02:00,17,23.79,23.81,23.65,23.76,1065
20191201|2019-01-17 02:30,17,23.76,23.81,23.65,23.71,763
20191201|2019-01-17 03:00,17,23.7,23.76,23.6,23.67,865
20191201|2019-01-17 03:30,17,23.66,23.73,23.59,23.73,792
20191201|2019-01-17 04:00,17,23.73,23.8,23.66,23.7,793
20191201|2019-01-17 04:30,17,23.73,23.86,23.73,23.82,1112
20191201|2019-01-17 05:00,17,23.84,23.95,23.77,23.77,1560
20191201|2019-01-17 05:30,17,23.79,23.81,23.74,23.75,403
20191201|2019-01-17 06:00,17,23.75,23.78,23.67,23.71,566
20191201|2019-01-17 06:30,17,23.71,23.89,23.71,23.8,453
20191201|2019-01-17 07:00,17,23.8,23.84,23.75,23.8,319
20191201|2019-01-17 07:30,17,23.83,23.95,23.82,23.92,1699
20191201|2019-01-17 08:00,17,23.92,23.95,23.85,23.86,1061
20191201|2019-01-17 08:30,17,23.87,23.97,23.86,23.91,661
20191201|2019-01-17 09:00,17,23.92,23.94,23.87,23.91,380
20191201|2019-01-17 09:30,17,23.91,23.92,23.75,23.77,679
20191201|2019-01-17 10:00,17,23.76,23.86,23.63,23.7,1973
20191201|2019-01-17 10:30,17,23.72,23.73,23.64,23.67,569
20191201|2019-01-18 01:00,18,23.72,23.92,23.5,23.77,1030
20191201|2019-01-18 01:30,18,23.75,23.87,23.55,23.55,676
20191201|2019-01-18 02:00,18,23.57,23.61,23.45,23.61,1044
20191201|2019-01-18 02:30,18,23.62,23.62,23.53,23.53,382
20191201|2019-01-18 03:00,18,23.53,23.76,23.5,23.7,624
20191201|2019-01-18 03:30,18,23.7,24.21,23.7,24.12,2252
20191201|2019-01-18 04:00,18,24.14,24.68,24.11,24.59,2634
20191201|2019-01-18 04:30,18,24.57,24.71,24.41,24.45,621
20191201|2019-01-18 05:00,18,24.43,24.53,24.43,24.48,309
20191201|2019-01-18 05:30,18,24.48,24.53,24.33,24.48,475
20191201|2019-01-18 06:00,18,24.48,24.65,24.48,24.64,843
20191201|2019-01-18 06:30,18,24.64,24.65,24.6,24.64,168
20191201|2019-01-18 07:00,18,24.64,24.74,24.56,24.74,729
20191201|2019-01-18 07:30,18,24.74,24.95,24.72,24.81,2061
20191201|2019-01-18 08:00,18,24.84,24.86,24.65,24.77,699
20191201|2019-01-18 08:30,18,24.76,24.84,24.62,24.69,648
20191201|2019-01-18 09:00,18,24.7,24.9,24.67,24.88,1055
20191201|2019-01-18 09:30,18,24.88,24.88,24.75,24.81,598
20191201|2019-01-18 10:00,18,24.81,24.9,24.7,24.89,1174
20191201|2019-01-18 10:30,18,24.89,24.9,24.73,24.86,930
20191201|2019-01-21 01:00,21,24.85,24.85,24.34,24.69,779
20191201|2019-01-21 01:30,21,24.62,24.67,24.28,24.31,1081
20191201|2019-01-21 02:00,21,24.32,24.45,24.23,24.29,636
20191201|2019-01-21 02:30,21,24.27,24.5,24.26,24.5,377
20191201|2019-01-21 03:00,21,24.5,24.7,24.49,24.56,952
20191201|2019-01-21 03:30,21,24.56,24.59,24.35,24.49,648
20191201|2019-01-21 04:00,21,24.5,24.54,24.35,24.44,546
20191201|2019-01-21 04:30,21,24.48,24.6,24.48,24.54,690
20191201|2019-01-21 05:00,21,24.52,24.52,24.36,24.42,570
20191201|2019-01-21 05:30,21,24.42,24.58,24.4,24.5,378
20191201|2019-01-21 06:00,21,24.44,24.48,24.28,24.41,603
20191201|2019-01-21 06:30,21,24.4,24.45,24.35,24.35,158
20191201|2019-01-21 07:00,21,24.32,24.45,24.32,24.42,322
20191201|2019-01-21 07:30,21,24.42,24.43,24,24.19,1688
20191201|2019-01-21 08:00,21,24.16,24.26,23.99,24.17,757
20191201|2019-01-21 08:30,21,24.18,24.2,24.05,24.08,263
20191201|2019-01-21 09:00,21,24.08,24.15,23.93,24.15,772
20191201|2019-01-21 09:30,21,24.15,24.18,24.04,24.07,159
20191201|2019-01-21 10:00,21,24.07,24.26,24.05,24.26,543
20191201|2019-01-21 10:30,21,24.25,24.54,24.25,24.5,866
20191201|2019-01-22 01:00,22,24.47,24.56,24.25,24.45,607
20191201|2019-01-22 01:30,22,24.45,24.59,24.38,24.42,573
20191201|2019-01-22 02:00,22,24.42,24.77,24.42,24.54,1074
20191201|2019-01-22 02:30,22,24.54,24.63,24.54,24.57,278
20191201|2019-01-22 03:00,22,24.6,24.87,24.6,24.75,847
20191201|2019-01-22 03:30,22,24.73,24.77,24.66,24.69,700
20191201|2019-01-22 04:00,22,24.69,24.74,24.56,24.69,939
20191201|2019-01-22 04:30,22,24.65,24.76,24.64,24.72,476
20191201|2019-01-22 05:00,22,24.71,24.72,24.62,24.62,456
20191201|2019-01-22 05:30,22,24.62,24.77,24.62,24.77,478
20191201|2019-01-22 06:00,22,24.77,24.83,24.77,24.81,811
20191201|2019-01-22 06:30,22,24.8,24.8,24.75,24.76,73
20191201|2019-01-22 07:00,22,24.75,24.89,24.75,24.86,716
20191201|2019-01-22 07:30,22,24.87,25.1,24.84,25.02,1515
20191201|2019-01-22 08:00,22,25.05,25.3,25.02,25.18,1306
20191201|2019-01-22 08:30,22,25.16,25.35,25.04,25.17,1462
20191201|2019-01-22 09:00,22,25.16,25.24,25.07,25.23,563
20191201|2019-01-22 09:30,22,25.24,25.31,25.21,25.26,580
20191201|2019-01-22 10:00,22,25.28,25.31,25.16,25.17,827
20191201|2019-01-22 10:30,22,25.18,25.3,25.15,25.2,1380
20191201|2019-01-23 01:00,23,25.34,25.48,25.26,25.45,429
20191201|2019-01-23 01:30,23,25.42,25.48,25.37,25.43,715
20191201|2019-01-23 02:00,23,25.43,25.45,25.32,25.33,390
20191201|2019-01-23 02:30,23,25.33,25.44,25.32,25.41,497
20191201|2019-01-23 03:00,23,25.42,25.45,25.05,25.19,1566
20191201|2019-01-23 03:30,23,25.2,25.21,24.95,25.05,1589
20191201|2019-01-23 04:00,23,25.04,25.2,24.83,25.2,1823
20191201|2019-01-23 04:30,23,25.19,25.24,25.1,25.14,462
20191201|2019-01-23 05:00,23,25.13,25.38,25.13,25.34,684
20191201|2019-01-23 05:30,23,25.36,25.4,25.26,25.28,539
20191201|2019-01-23 06:00,23,25.28,25.37,25.27,25.32,89
20191201|2019-01-23 06:30,23,25.33,25.33,25.13,25.2,514
20191201|2019-01-23 07:00,23,25.2,25.32,25.17,25.19,398
20191201|2019-01-23 07:30,23,25.17,25.21,24.94,25.09,900
20191201|2019-01-23 08:00,23,25.06,25.07,24.92,25.02,886
20191201|2019-01-23 08:30,23,25.01,25.02,24.85,24.87,908
20191201|2019-01-23 09:00,23,24.87,24.87,24.63,24.74,2450
20191201|2019-01-23 09:30,23,24.7,24.88,24.7,24.83,695
20191201|2019-01-23 10:00,23,24.85,24.95,24.78,24.91,750
20191201|2019-01-23 10:30,23,24.93,24.95,24.67,24.73,873
20191201|2019-01-24 01:00,24,24.88,24.88,24.5,24.61,664
20191201|2019-01-24 01:30,24,24.62,24.68,24.16,24.45,1039
20191201|2019-01-24 02:00,24,24.45,24.58,24.35,24.36,541
20191201|2019-01-24 02:30,24,24.36,24.51,24.25,24.48,896
20191201|2019-01-24 03:00,24,24.5,24.52,24.39,24.45,730
20191201|2019-01-24 03:30,24,24.49,24.73,24.49,24.64,842
20191201|2019-01-24 04:00,24,24.63,24.9,24.63,24.83,1341
20191201|2019-01-24 04:30,24,24.85,24.88,24.78,24.81,346
20191201|2019-01-24 05:00,24,24.81,24.86,24.78,24.82,405
20191201|2019-01-24 05:30,24,24.82,24.82,24.72,24.76,332
20191201|2019-01-24 06:00,24,24.75,24.77,24.5,24.51,702
20191201|2019-01-24 06:30,24,24.51,24.55,24.48,24.54,431
20191201|2019-01-24 07:00,24,24.55,24.6,24.38,24.53,770
20191201|2019-01-24 07:30,24,24.49,24.64,24.47,24.54,304
20191201|2019-01-24 08:00,24,24.55,24.56,24.47,24.48,190
20191201|2019-01-24 08:30,24,24.48,24.53,24.21,24.21,758
20191201|2019-01-24 09:00,24,24.22,24.4,24.2,24.25,1421
20191201|2019-01-24 09:30,24,24.27,24.34,24.22,24.25,575
20191201|2019-01-24 10:00,24,24.25,24.3,24.06,24.19,1412
20191201|2019-01-24 10:30,24,24.17,24.24,24.04,24.04,1081
20191201|2019-01-25 01:00,25,24.04,24.14,23.6,23.6,1205
20191201|2019-01-25 01:30,25,23.63,23.83,23.45,23.6,1363
20191201|2019-01-25 02:00,25,23.6,23.78,23.56,23.78,787
20191201|2019-01-25 02:30,25,23.79,23.91,23.69,23.8,730
20191201|2019-01-25 03:00,25,23.79,23.8,23.61,23.7,1029
20191201|2019-01-25 03:30,25,23.74,23.76,23.58,23.59,648
20191201|2019-01-25 04:00,25,23.59,23.7,23.53,23.66,830
20191201|2019-01-25 04:30,25,23.65,23.7,23.48,23.5,1080
20191201|2019-01-25 05:00,25,23.5,23.58,23.45,23.56,1080
20191201|2019-01-25 05:30,25,23.57,23.67,23.55,23.6,440
20191201|2019-01-25 06:00,25,23.62,23.67,23.57,23.65,402
20191201|2019-01-25 06:30,25,23.65,23.69,23.61,23.65,362
20191201|2019-01-25 07:00,25,23.65,23.75,23.63,23.69,882
20191201|2019-01-25 07:30,25,23.67,23.74,23.62,23.72,338
20191201|2019-01-25 08:00,25,23.74,23.74,23.59,23.68,665
20191201|2019-01-25 08:30,25,23.7,23.85,23.67,23.76,515
20191201|2019-01-25 09:00,25,23.79,23.88,23.76,23.84,690
20191201|2019-01-25 09:30,25,23.82,23.83,23.69,23.7,406
20191201|2019-01-25 10:00,25,23.72,23.81,23.69,23.79,600
20191201|2019-01-25 10:30,25,23.79,24.05,23.75,24.05,1374
20191201|2019-01-28 01:00,28,23.95,24.4,23.83,24.31,1935
20191201|2019-01-28 01:30,28,24.31,24.31,24,24,973
20191201|2019-01-28 02:00,28,24,24.11,23.88,23.91,758
20191201|2019-01-28 02:30,28,23.9,23.9,23.1,23.4,2848
20191201|2019-01-28 03:00,28,23.42,23.45,22.95,23.13,3898
20191201|2019-01-28 03:30,28,23.13,23.32,23.1,23.16,1409
20191201|2019-01-28 04:00,28,23.18,23.25,22.9,23.2,1734
20191201|2019-01-28 04:30,28,23.2,23.2,22.68,22.91,2216
20191201|2019-01-28 05:00,28,22.91,22.94,22.55,22.89,1969
20191201|2019-01-28 05:30,28,22.87,23,22.85,22.9,595
20191201|2019-01-28 06:00,28,22.9,23.23,22.86,23.18,1159
20191201|2019-01-28 06:30,28,23.17,23.17,22.99,23,418
20191201|2019-01-28 07:00,28,23.01,23.02,22.85,22.85,604
20191201|2019-01-28 07:30,28,22.84,23.06,22.84,23.01,257
20191201|2019-01-28 08:00,28,23.01,23.08,22.88,22.9,658
20191201|2019-01-28 08:30,28,22.86,22.91,22.71,22.85,982
20191201|2019-01-28 09:00,28,22.85,22.85,22.65,22.68,1172
20191201|2019-01-28 09:30,28,22.67,22.81,22.65,22.72,538
20191201|2019-01-28 10:00,28,22.71,22.91,22.66,22.91,409
20191201|2019-01-28 10:30,28,22.84,22.95,22.73,22.78,831
20191201|2019-01-29 01:00,29,22.75,22.75,22.1,22.1,2062
20191201|2019-01-29 01:30,29,22.07,22.41,22.07,22.37,1597
20191201|2019-01-29 02:00,29,22.37,22.46,22.14,22.24,1228
20191201|2019-01-29 02:30,29,22.24,22.51,22.24,22.47,872
20191201|2019-01-29 03:00,29,22.48,22.61,22.4,22.56,973
20191201|2019-01-29 03:30,29,22.55,22.68,22.53,22.61,803
20191201|2019-01-29 04:00,29,22.62,22.84,22.45,22.78,1275
20191201|2019-01-29 04:30,29,22.75,23.08,22.74,22.9,1937
20191201|2019-01-29 05:00,29,22.91,23,22.9,22.97,1039
20191201|2019-01-29 05:30,29,22.97,23,22.61,22.62,1239
20191201|2019-01-29 06:00,29,22.62,22.86,22.62,22.84,832
20191201|2019-01-29 06:30,29,22.84,22.96,22.71,22.71,304
20191201|2019-01-29 07:00,29,22.71,22.84,22.71,22.76,270
20191201|2019-01-29 07:30,29,22.76,22.93,22.72,22.93,399
20191201|2019-01-29 08:00,29,22.91,23.3,22.89,23.14,2044
20191201|2019-01-29 08:30,29,23.15,23.31,23.13,23.25,806
20191201|2019-01-29 09:00,29,23.23,23.27,23.16,23.25,490
20191201|2019-01-29 09:30,29,23.26,23.47,23.23,23.4,898
20191201|2019-01-29 10:00,29,23.4,23.4,23.22,23.34,739
20191201|2019-01-29 10:30,29,23.34,23.44,23.34,23.4,1606
20191201|2019-01-30 01:00,30,23.23,23.59,23.21,23.31,1166
20191201|2019-01-30 01:30,30,23.32,23.44,23.11,23.44,987
20191201|2019-01-30 02:00,30,23.44,23.5,23.31,23.37,367
20191201|2019-01-30 02:30,30,23.36,23.4,23.15,23.25,781
20191201|2019-01-30 03:00,30,23.24,23.25,23.1,23.19,623
20191201|2019-01-30 03:30,30,23.13,23.22,23.12,23.14,499
20191201|2019-01-30 04:00,30,23.12,23.24,23.05,23.24,1195
20191201|2019-01-30 04:30,30,23.23,23.27,23.17,23.26,399
20191201|2019-01-30 05:00,30,23.24,23.24,23.01,23.02,807
20191201|2019-01-30 05:30,30,23.02,23.17,22.95,22.97,911
20191201|2019-01-30 06:00,30,22.98,23,22.75,22.94,1410
20191201|2019-01-30 06:30,30,22.94,22.94,22.77,22.88,217
20191201|2019-01-30 07:00,30,22.83,22.93,22.81,22.9,467
20191201|2019-01-30 07:30,30,22.89,23.14,22.79,22.92,778
20191201|2019-01-30 08:00,30,22.93,23,22.81,22.93,1068
20191201|2019-01-30 08:30,30,22.91,22.92,22.81,22.87,535
20191201|2019-01-30 09:00,30,22.83,22.97,22.81,22.86,758
20191201|2019-01-30 09:30,30,22.89,22.99,22.86,22.98,439
20191201|2019-01-30 10:00,30,22.97,23.14,22.95,23.03,1530
20191201|2019-01-30 10:30,30,23.02,23.1,22.99,23.08,1126
20191201|2019-01-31 01:00,31,23.04,23.1,22.88,22.91,441
20191201|2019-01-31 01:30,31,22.92,22.95,22.7,22.72,2176
20191201|2019-01-31 02:00,31,22.73,22.9,22.73,22.8,1163
20191201|2019-01-31 02:30,31,22.85,22.99,22.82,22.85,416
20191201|2019-01-31 03:00,31,22.84,22.84,22.4,22.55,1735
20191201|2019-01-31 03:30,31,22.51,22.57,22.33,22.52,1386
20191201|2019-01-31 04:00,31,22.52,22.55,22.24,22.39,1823
20191201|2019-01-31 04:30,31,22.38,22.4,22.17,22.34,1532
20191201|2019-01-31 05:00,31,22.34,22.45,22.26,22.4,1167
20191201|2019-01-31 05:30,31,22.41,22.55,22.39,22.5,763
20191201|2019-01-31 06:00,31,22.5,22.54,22.45,22.48,331
20191201|2019-01-31 06:30,31,22.49,22.6,22.48,22.5,402
20191201|2019-01-31 07:00,31,22.5,22.53,22.37,22.37,521
20191201|2019-01-31 07:30,31,22.36,22.4,22.35,22.35,399
20191201|2019-01-31 08:00,31,22.35,22.37,22.15,22.17,2016
20191201|2019-01-31 08:30,31,22.17,22.24,22.14,22.17,985
20191201|2019-01-31 09:00,31,22.17,22.4,22.17,22.3,1016
20191201|2019-01-31 09:30,31,22.28,22.36,22.24,22.26,382
20191201|2019-01-31 10:00,31,22.26,22.28,22.09,22.16,1378
20191201|2019-01-31 10:30,31,22.18,22.38,22.16,22.3,1325
20191201|2019-02-01 01:00,1,22.29,22.29,21.74,21.84,2283
20191201|2019-02-01 01:30,1,21.88,22.05,21.83,22.05,726
20191201|2019-02-01 02:00,1,22.03,22.03,21.75,21.81,1594
20191201|2019-02-01 02:30,1,21.83,21.86,21.75,21.85,878
20191201|2019-02-01 03:00,1,21.85,21.9,21.82,21.83,786
20191201|2019-02-01 03:30,1,21.83,21.86,21.57,21.61,2278
20191201|2019-02-01 04:00,1,21.62,21.73,21.57,21.69,2247
20191201|2019-02-01 04:30,1,21.7,21.81,21.7,21.74,741
20191201|2019-02-01 05:00,1,21.71,21.79,21.55,21.7,712
20191201|2019-02-01 05:30,1,21.7,21.77,21.67,21.76,387
20191201|2019-02-01 06:00,1,21.75,21.75,21.65,21.73,294
20191201|2019-02-01 06:30,1,21.75,21.77,21.72,21.72,194
20191201|2019-02-01 07:00,1,21.71,21.93,21.71,21.86,712
20191201|2019-02-01 07:30,1,21.88,22.08,21.86,21.95,923
20191201|2019-02-01 08:00,1,21.96,22.32,21.96,22.2,1289
20191201|2019-02-01 08:30,1,22.2,22.29,22.17,22.19,468
20191201|2019-02-01 09:00,1,22.17,22.17,22,22.15,634
20191201|2019-02-01 09:30,1,22.15,22.19,22.07,22.1,330
20191201|2019-02-01 10:00,1,22.1,22.12,22.02,22.02,332
20191201|2019-02-01 10:30,1,22.02,22.07,21.82,21.96,1378
20191201|2019-02-04 01:00,4,21.8,21.8,21.35,21.41,1877
20191201|2019-02-04 01:30,4,21.42,21.59,21.34,21.55,1371
20191201|2019-02-04 02:00,4,21.55,21.55,21.36,21.46,984
20191201|2019-02-04 02:30,4,21.46,21.61,21.43,21.59,669
20191201|2019-02-04 03:00,4,21.59,21.59,21.51,21.57,273
20191201|2019-02-04 03:30,4,21.58,21.62,21.51,21.56,1001
20191201|2019-02-04 04:00,4,21.57,21.64,21.53,21.63,517
20191201|2019-02-04 04:30,4,21.64,21.72,21.61,21.64,790
20191201|2019-02-04 05:00,4,21.65,21.72,21.52,21.64,909
20191201|2019-02-04 05:30,4,21.64,21.7,21.6,21.67,439
20191201|2019-02-04 06:00,4,21.69,21.76,21.64,21.67,436
20191201|2019-02-04 06:30,4,21.67,21.81,21.59,21.78,1129
20191201|2019-02-04 07:00,4,21.77,22.12,21.75,22.1,1862
20191201|2019-02-04 07:30,4,22.1,22.2,22.08,22.13,896
20191201|2019-02-04 08:00,4,22.13,22.16,22.01,22.13,1140
20191201|2019-02-04 08:30,4,22.14,22.28,22.12,22.27,1422
20191201|2019-02-04 09:00,4,22.26,22.65,22.16,22.49,1305
20191201|2019-02-04 09:30,4,22.5,22.9,22.5,22.84,1415
20191201|2019-02-04 10:00,4,22.85,22.95,22.72,22.79,1014
20191201|2019-02-04 10:30,4,22.78,23.15,22.78,23.05,1231
20191201|2019-02-05 01:00,5,23.19,23.19,22.89,23.03,478
20191201|2019-02-05 01:30,5,23.02,23.3,23,23.1,1198
20191201|2019-02-05 02:00,5,23.08,23.1,22.93,23.09,1010
20191201|2019-02-05 02:30,5,23.09,23.19,22.95,23.06,775
20191201|2019-02-05 03:00,5,23.07,23.09,22.97,23.03,487
20191201|2019-02-05 03:30,5,23.01,23.06,22.94,23.03,578
20191201|2019-02-05 04:00,5,23.05,23.5,23.05,23.44,2340
20191201|2019-02-05 04:30,5,23.44,23.47,23.39,23.42,653
20191201|2019-02-05 05:00,5,23.42,23.47,23.36,23.46,452
20191201|2019-02-05 05:30,5,23.45,23.45,23.3,23.3,357
20191201|2019-02-05 06:00,5,23.3,23.3,23.05,23.08,682
20191201|2019-02-05 06:30,5,23.1,23.18,23.04,23.11,212
20191201|2019-02-05 07:00,5,23.1,23.15,23.09,23.11,165
20191201|2019-02-05 07:30,5,23.11,23.13,22.95,23.05,824
20191201|2019-02-05 08:00,5,23.05,23.08,22.7,22.9,2125
20191201|2019-02-05 08:30,5,22.91,23.14,22.91,23.09,1119
20191201|2019-02-05 09:00,5,23.09,23.17,23.02,23.08,455
20191201|2019-02-05 09:30,5,23.07,23.22,23.03,23.2,887
20191201|2019-02-05 10:00,5,23.19,23.37,23.15,23.18,680
20191201|2019-02-05 10:30,5,23.24,23.27,23.14,23.16,1412
20191201|2019-02-06 01:00,6,23.02,23.27,22.85,23.12,503
20191201|2019-02-06 01:30,6,23.15,23.36,23.15,23.27,662
20191201|2019-02-06 02:00,6,23.27,23.33,23.2,23.27,391
20191201|2019-02-06 02:30,6,23.27,23.47,23.25,23.39,1102
20191201|2019-02-06 03:00,6,23.42,23.42,23.32,23.35,214
20191201|2019-02-06 03:30,6,23.35,23.38,23.3,23.37,581
20191201|2019-02-06 04:00,6,23.38,23.94,23.38,23.71,2935
20191201|2019-02-06 04:30,6,23.74,23.81,23.65,23.79,905
20191201|2019-02-06 05:00,6,23.78,23.82,23.66,23.67,510
20191201|2019-02-06 05:30,6,23.68,23.68,23.57,23.61,313
20191201|2019-02-06 06:00,6,23.58,23.85,23.58,23.73,574
20191201|2019-02-06 06:30,6,23.77,23.85,23.7,23.77,381
20191201|2019-02-06 07:00,6,23.75,23.89,23.75,23.87,655
20191201|2019-02-06 07:30,6,23.88,24.05,23.8,23.88,1469
20191201|2019-02-06 08:00,6,23.92,24,23.87,23.9,520
20191201|2019-02-06 08:30,6,23.89,23.95,23.84,23.85,348
20191201|2019-02-06 09:00,6,23.86,23.91,23.8,23.88,418
20191201|2019-02-06 09:30,6,23.87,23.88,23.73,23.73,606
20191201|2019-02-06 10:00,6,23.73,23.74,23.55,23.67,937
20191201|2019-02-06 10:30,6,23.68,23.8,23.67,23.71,1020
20191201|2019-02-07 01:00,7,23.8,24.18,23.8,24.08,984
20191201|2019-02-07 01:30,7,24.08,24.15,24.04,24.06,663
20191201|2019-02-07 02:00,7,24.05,24.12,23.86,23.93,428
20191201|2019-02-07 02:30,7,23.94,23.96,23.85,23.89,409
20191201|2019-02-07 03:00,7,23.88,23.88,23.69,23.77,657
20191201|2019-02-07 03:30,7,23.8,24.02,23.8,23.88,927
20191201|2019-02-07 04:00,7,23.89,23.96,23.55,23.72,1589
20191201|2019-02-07 04:30,7,23.7,23.73,23.56,23.66,650
20191201|2019-02-07 05:00,7,23.67,23.73,23.55,23.71,901
20191201|2019-02-07 05:30,7,23.71,23.8,23.7,23.71,267
20191201|2019-02-07 06:00,7,23.74,23.77,23.65,23.66,229
20191201|2019-02-07 06:30,7,23.66,23.69,23.5,23.57,657
20191201|2019-02-07 07:00,7,23.57,23.71,23.57,23.62,578
20191201|2019-02-07 07:30,7,23.62,23.64,23.54,23.61,534
20191201|2019-02-07 08:00,7,23.61,23.64,23.58,23.62,376
20191201|2019-02-07 08:30,7,23.62,23.63,23.2,23.48,2030
20191201|2019-02-07 09:00,7,23.52,23.54,23.38,23.51,479
20191201|2019-02-07 09:30,7,23.51,23.54,23.38,23.44,521
20191201|2019-02-07 10:00,7,23.42,23.46,23.34,23.39,913
20191201|2019-02-07 10:30,7,23.4,23.53,23.38,23.48,617
20191201|2019-02-08 01:00,8,23.48,23.48,23.09,23.25,1083
20191201|2019-02-08 01:30,8,23.23,23.45,23.23,23.42,1201
20191201|2019-02-08 02:00,8,23.41,23.69,23.38,23.65,824
20191201|2019-02-08 02:30,8,23.63,23.75,23.53,23.61,1182
20191201|2019-02-08 03:00,8,23.61,23.65,23.49,23.6,870
20191201|2019-02-08 03:30,8,23.6,23.6,23.51,23.6,898
20191201|2019-02-08 04:00,8,23.6,23.61,23.38,23.52,1708
20191201|2019-02-08 04:30,8,23.51,23.55,23.41,23.49,664
20191201|2019-02-08 05:00,8,23.49,23.49,23,23.14,1961
20191201|2019-02-08 05:30,8,23.14,23.25,23.06,23.16,697
20191201|2019-02-08 06:00,8,23.16,23.16,23.07,23.08,442
20191201|2019-02-08 06:30,8,23.1,23.15,23.01,23.02,647
20191201|2019-02-08 07:00,8,23.02,23.05,22.77,22.96,2100
20191201|2019-02-08 07:30,8,22.95,23.1,22.92,23.03,385
20191201|2019-02-08 08:00,8,23.03,23.15,23.01,23.05,482
20191201|2019-02-08 08:30,8,23.04,23.08,22.99,23.01,284
20191201|2019-02-08 09:00,8,23,23,22.65,22.68,1730
20191201|2019-02-08 09:30,8,22.68,22.68,22.26,22.47,2090
20191201|2019-02-08 10:00,8,22.47,22.47,22.23,22.37,1621
20191201|2019-02-08 10:30,8,22.37,22.42,22.26,22.35,1145
20191201|2019-02-11 01:00,11,22.2,22.2,21.67,21.71,2045
20191201|2019-02-11 01:30,11,21.71,21.95,21.69,21.82,1635
20191201|2019-02-11 02:00,11,21.82,22,21.79,21.94,708
20191201|2019-02-11 02:30,11,21.94,22.15,21.88,22.02,1072
20191201|2019-02-11 03:00,11,22.03,22.25,22.02,22.11,871
20191201|2019-02-11 03:30,11,22.1,22.1,21.95,21.99,1033
20191201|2019-02-11 04:00,11,21.99,22.1,21.93,22,1309
20191201|2019-02-11 04:30,11,22.01,22.01,21.73,21.74,2039
20191201|2019-02-11 05:00,11,21.74,21.85,21.7,21.77,1310
20191201|2019-02-11 05:30,11,21.75,21.92,21.71,21.72,928
20191201|2019-02-11 06:00,11,21.72,21.8,21.49,21.54,2709
20191201|2019-02-11 06:30,11,21.53,21.91,21.52,21.87,1174
20191201|2019-02-11 07:00,11,21.87,21.94,21.81,21.88,483
20191201|2019-02-11 07:30,11,21.89,22.01,21.85,21.97,523
20191201|2019-02-11 08:00,11,21.95,21.98,21.68,21.8,969
20191201|2019-02-11 08:30,11,21.86,22.01,21.81,21.99,469
20191201|2019-02-11 09:00,11,21.99,22.2,21.96,22.2,1401
20191201|2019-02-11 09:30,11,22.21,22.37,22.12,22.15,1068
20191201|2019-02-11 10:00,11,22.15,22.26,22.05,22.24,735
20191201|2019-02-11 10:30,11,22.25,22.44,22.12,22.4,1268
20191201|2019-02-12 01:00,12,22.4,22.48,22.22,22.45,726
20191201|2019-02-12 01:30,12,22.44,22.59,22.33,22.4,768
20191201|2019-02-12 02:00,12,22.37,22.51,22.28,22.41,432
20191201|2019-02-12 02:30,12,22.42,22.42,22.03,22.07,1106
20191201|2019-02-12 03:00,12,22.09,22.12,21.83,21.87,1808
20191201|2019-02-12 03:30,12,21.87,21.87,21.71,21.81,1090
20191201|2019-02-12 04:00,12,21.8,21.9,21.66,21.82,1605
20191201|2019-02-12 04:30,12,21.83,21.83,21.57,21.74,1843
20191201|2019-02-12 05:00,12,21.73,21.92,21.73,21.83,807
20191201|2019-02-12 05:30,12,21.83,21.92,21.77,21.87,713
20191201|2019-02-12 06:00,12,21.88,21.97,21.86,21.91,360
20191201|2019-02-12 06:30,12,21.9,21.96,21.85,21.9,409
20191201|2019-02-12 07:00,12,21.9,21.95,21.75,21.84,1001
20191201|2019-02-12 07:30,12,21.82,21.97,21.8,21.96,685
20191201|2019-02-12 08:00,12,21.96,22.2,21.94,22.05,1323
20191201|2019-02-12 08:30,12,22.05,22.08,21.85,21.98,585
20191201|2019-02-12 09:00,12,21.96,22.07,21.89,22,551
20191201|2019-02-12 09:30,12,22.02,22.02,21.71,21.79,1004
20191201|2019-02-12 10:00,12,21.78,21.78,20.84,20.89,6075
20191201|2019-02-12 10:30,12,20.87,20.91,20.57,20.61,3896
20191201|2019-02-13 01:00,13,20.49,20.6,20.02,20.2,4714
20191201|2019-02-13 01:30,13,20.21,20.41,20.15,20.35,2198
20191201|2019-02-13 02:00,13,20.35,20.36,20.05,20.27,1792
20191201|2019-02-13 02:30,13,20.26,20.35,20.2,20.23,1229
20191201|2019-02-13 03:00,13,20.23,20.37,20.17,20.34,951
20191201|2019-02-13 03:30,13,20.35,20.41,20.27,20.31,1938
20191201|2019-02-13 04:00,13,20.31,20.35,20.06,20.15,1812
20191201|2019-02-13 04:30,13,20.14,20.17,19.75,20.15,4468
20191201|2019-02-13 05:00,13,20.14,20.2,20.08,20.15,995
20191201|2019-02-13 05:30,13,20.16,20.42,20.16,20.33,1402
20191201|2019-02-13 06:00,13,20.32,20.65,20.3,20.49,1321
20191201|2019-02-13 06:30,13,20.49,20.54,20.35,20.35,401
20191201|2019-02-13 07:00,13,20.34,20.5,20.3,20.31,661
20191201|2019-02-13 07:30,13,20.31,20.33,20.06,20.19,1727
20191201|2019-02-13 08:00,13,20.19,20.49,20.08,20.41,1256
20191201|2019-02-13 08:30,13,20.41,20.48,20.38,20.42,760
20191201|2019-02-13 09:00,13,20.43,20.8,20.41,20.8,1832
20191201|2019-02-13 09:30,13,20.79,21.15,20.7,21.05,1418
20191201|2019-02-13 10:00,13,21.08,21.08,20.87,20.95,1398
20191201|2019-02-13 10:30,13,20.95,21.03,20.9,20.94,908
20191201|2019-02-14 01:00,14,20.91,21.08,20.89,20.94,402
20191201|2019-02-14 01:30,14,20.94,21.12,20.89,20.89,720
20191201|2019-02-14 02:00,14,20.89,21.03,20.73,21.02,1313
20191201|2019-02-14 02:30,14,21.02,21.17,21.01,21.08,1044
20191201|2019-02-14 03:00,14,21.06,21.1,20.94,21.01,450
20191201|2019-02-14 03:30,14,21.01,21.1,20.89,20.91,736
20191201|2019-02-14 04:00,14,20.92,21.22,20.75,20.84,2390
20191201|2019-02-14 04:30,14,20.85,20.95,20.38,20.56,2326
20191201|2019-02-14 05:00,14,20.53,20.68,20.43,20.43,1064
20191201|2019-02-14 05:30,14,20.46,20.64,20.35,20.56,462
20191201|2019-02-14 06:00,14,20.56,20.65,20.48,20.62,576
20191201|2019-02-14 06:30,14,20.65,20.77,20.45,20.47,1028
20191201|2019-02-14 07:00,14,20.49,20.7,20.49,20.65,745
20191201|2019-02-14 07:30,14,20.66,20.7,20.41,20.41,868
20191201|2019-02-14 08:00,14,20.4,20.4,20.1,20.2,2345
20191201|2019-02-14 08:30,14,20.22,20.24,20.07,20.19,1024
20191201|2019-02-14 09:00,14,20.15,20.3,20.1,20.24,598
20191201|2019-02-14 09:30,14,20.27,20.3,19.93,19.99,1441
20191201|2019-02-14 10:00,14,19.99,20,19.78,19.9,2617
20191201|2019-02-14 10:30,14,19.88,19.98,19.69,19.69,2150
20191201|2019-02-15 01:00,15,19.65,19.79,19.45,19.74,1224
20191201|2019-02-15 01:30,15,19.74,20.25,19.74,19.89,1292
20191201|2019-02-15 02:00,15,19.92,20.03,19.87,19.97,401
20191201|2019-02-15 02:30,15,19.98,20.24,19.93,20.11,1016
20191201|2019-02-15 03:00,15,20.12,20.12,19.84,19.85,950
20191201|2019-02-15 03:30,15,19.85,20.1,19.79,20.07,1217
20191201|2019-02-15 04:00,15,20.08,20.29,20.08,20.11,1712
20191201|2019-02-15 04:30,15,20.12,20.4,20.12,20.34,967
20191201|2019-02-15 05:00,15,20.34,20.54,20.32,20.45,1148
20191201|2019-02-15 05:30,15,20.45,20.54,20.35,20.45,1051
20191201|2019-02-15 06:00,15,20.45,20.6,20.32,20.4,888
20191201|2019-02-15 06:30,15,20.35,20.56,20.35,20.36,311
20191201|2019-02-15 07:00,15,20.36,20.42,20.24,20.25,807
20191201|2019-02-15 07:30,15,20.25,20.26,19.97,20.1,1587
20191201|2019-02-15 08:00,15,20.1,20.36,20.07,20.28,899
20191201|2019-02-15 08:30,15,20.32,20.58,20.24,20.5,1223
20191201|2019-02-15 09:00,15,20.5,20.51,20.39,20.44,301
20191201|2019-02-15 09:30,15,20.43,20.5,20.25,20.5,644
20191201|2019-02-15 10:00,15,20.49,20.66,20.47,20.5,1201
20191201|2019-02-15 10:30,15,20.5,20.5,20.27,20.41,1568
20191201|2019-02-18 01:00,18,20.5,20.84,20.38,20.74,342
20191201|2019-02-18 01:30,18,20.73,20.79,20.57,20.66,274
20191201|2019-02-18 02:00,18,20.67,20.71,20.45,20.64,624
20191201|2019-02-18 02:30,18,20.61,20.61,20.35,20.43,461
20191201|2019-02-18 03:00,18,20.42,20.45,20.25,20.26,1161
20191201|2019-02-18 03:30,18,20.26,20.28,20.11,20.23,946
20191201|2019-02-18 04:00,18,20.23,20.3,20.21,20.26,416
20191201|2019-02-18 04:30,18,20.25,20.34,20.15,20.3,309
20191201|2019-02-18 05:00,18,20.32,20.35,20.22,20.32,232
20191201|2019-02-18 05:30,18,20.31,20.31,20.2,20.2,419
20191201|2019-02-18 06:00,18,20.18,20.18,19.86,20.13,1561
20191201|2019-02-18 06:30,18,20.15,20.16,19.96,19.96,703
20191201|2019-02-18 07:00,18,19.97,20.15,19.95,19.98,561
20191201|2019-02-18 07:30,18,19.98,20.1,19.95,20.06,571
20191201|2019-02-18 08:00,18,20.06,20.14,20.01,20.12,456
20191201|2019-02-18 08:30,18,20.12,20.12,19.97,20.03,288
20191201|2019-02-18 09:00,18,20.03,20.03,19.82,19.9,986
20191201|2019-02-18 09:30,18,19.9,20,19.83,19.93,401
20191201|2019-02-18 10:00,18,19.89,19.96,19.83,19.9,664
20191201|2019-02-18 10:30,18,19.87,20.05,19.87,20.03,870
20191201|2019-02-19 01:00,19,20.06,20.1,20.01,20.07,212
20191201|2019-02-19 01:30,19,20.06,20.11,19.87,20.04,1271
20191201|2019-02-19 02:00,19,20.04,20.34,19.96,20.17,636
20191201|2019-02-19 02:30,19,20.16,20.35,20.16,20.18,746
20191201|2019-02-19 03:00,19,20.18,20.39,20.18,20.34,838
20191201|2019-02-19 03:30,19,20.37,20.45,20.32,20.39,1292
20191201|2019-02-19 04:00,19,20.39,20.56,20.17,20.56,1266
20191201|2019-02-19 04:30,19,20.58,20.59,20.27,20.35,507
20191201|2019-02-19 05:00,19,20.34,20.42,20.29,20.36,336
20191201|2019-02-19 05:30,19,20.39,20.49,20.36,20.47,325
20191201|2019-02-19 06:00,19,20.47,20.58,20.42,20.54,535
20191201|2019-02-19 06:30,19,20.52,20.58,20.37,20.37,598
20191201|2019-02-19 07:00,19,20.37,20.4,20.3,20.34,474
20191201|2019-02-19 07:30,19,20.33,20.38,20.28,20.35,395
20191201|2019-02-19 08:00,19,20.32,20.33,20.13,20.22,860
20191201|2019-02-19 08:30,19,20.22,20.22,19.99,20.14,1071
20191201|2019-02-19 09:00,19,20.16,20.33,20.16,20.31,622
20191201|2019-02-19 09:30,19,20.32,20.33,20.17,20.17,574
20191201|2019-02-19 10:00,19,20.18,20.35,20.15,20.32,903
20191201|2019-02-19 10:30,19,20.32,20.32,20.09,20.21,1387
20191201|2019-02-20 01:00,20,20.26,20.26,19.9,19.95,974
20191201|2019-02-20 01:30,20,19.95,20.19,19.9,20.14,1074
20191201|2019-02-20 02:00,20,20.18,20.19,20.08,20.14,498
20191201|2019-02-20 02:30,20,20.14,20.42,20.14,20.35,1281
20191201|2019-02-20 03:00,20,20.35,20.47,20.3,20.35,716
20191201|2019-02-20 03:30,20,20.33,20.4,20.24,20.36,669
20191201|2019-02-20 04:00,20,20.37,20.54,20.35,20.38,685
20191201|2019-02-20 04:30,20,20.37,20.44,20.26,20.3,796
20191201|2019-02-20 05:00,20,20.3,20.31,20.17,20.19,610
20191201|2019-02-20 05:30,20,20.19,20.2,20.11,20.19,434
20191201|2019-02-20 06:00,20,20.19,20.33,20.19,20.33,492
20191201|2019-02-20 06:30,20,20.32,20.33,20.15,20.19,442
20191201|2019-02-20 07:00,20,20.2,20.32,20.2,20.27,230
20191201|2019-02-20 07:30,20,20.27,20.36,20.22,20.26,564
20191201|2019-02-20 08:00,20,20.25,20.35,20.25,20.31,334
20191201|2019-02-20 08:30,20,20.33,20.33,20.21,20.29,564
20191201|2019-02-20 09:00,20,20.29,20.33,20.23,20.32,642
20191201|2019-02-20 09:30,20,20.31,20.42,20.31,20.35,884
20191201|2019-02-20 10:00,20,20.34,20.52,20.27,20.33,1212
20191201|2019-02-20 10:30,20,20.34,20.5,20.34,20.47,780
20191201|2019-02-21 01:00,21,20.3,20.44,20.2,20.28,458
20191201|2019-02-21 01:30,21,20.27,20.35,20.18,20.25,270
20191201|2019-02-21 02:00,21,20.25,20.3,20.05,20.12,1371
20191201|2019-02-21 02:30,21,20.12,20.23,20.02,20.15,1023
20191201|2019-02-21 03:00,21,20.15,20.21,20.14,20.18,463
20191201|2019-02-21 03:30,21,20.19,20.2,20.02,20.06,1137
20191201|2019-02-21 04:00,21,20.06,20.06,19.6,19.66,4123
20191201|2019-02-21 04:30,21,19.65,19.88,19.61,19.84,1556
20191201|2019-02-21 05:00,21,19.85,19.9,19.69,19.8,1042
20191201|2019-02-21 05:30,21,19.81,19.81,19.61,19.68,732
20191201|2019-02-21 06:00,21,19.7,19.73,19.15,19.4,4034
20191201|2019-02-21 06:30,21,19.41,19.54,19.35,19.53,1055
20191201|2019-02-21 07:00,21,19.5,19.5,19.28,19.32,1125
20191201|2019-02-21 07:30,21,19.29,19.35,19.17,19.25,1502
20191201|2019-02-21 08:00,21,19.25,19.34,19.05,19.23,1718
20191201|2019-02-21 08:30,21,19.19,19.35,19.09,19.12,938
20191201|2019-02-21 09:00,21,19.1,19.11,18.87,18.92,2650
20191201|2019-02-21 09:30,21,18.92,19.25,18.91,19.03,1078
20191201|2019-02-21 10:00,21,19.03,19.17,18.94,18.95,743
20191201|2019-02-21 10:30,21,18.95,19,18.71,18.8,1798
20191201|2019-02-22 01:00,22,18.8,18.8,18.56,18.71,1236
20191201|2019-02-22 01:30,22,18.71,18.79,18.4,18.59,1724
20191201|2019-02-22 02:00,22,18.59,18.8,18.59,18.77,1267
20191201|2019-02-22 02:30,22,18.76,18.78,18.67,18.72,594
20191201|2019-02-22 03:00,22,18.7,18.71,18.56,18.59,1029
20191201|2019-02-22 03:30,22,18.61,18.63,18.5,18.55,1246
20191201|2019-02-22 04:00,22,18.56,18.68,18.46,18.65,1427
20191201|2019-02-22 04:30,22,18.64,18.8,18.63,18.71,1550
20191201|2019-02-22 05:00,22,18.72,18.74,18.64,18.65,402
20191201|2019-02-22 05:30,22,18.65,18.72,18.56,18.72,875
20191201|2019-02-22 06:00,22,18.72,18.97,18.72,18.95,966
20191201|2019-02-22 06:30,22,18.89,18.91,18.76,18.76,483
20191201|2019-02-22 07:00,22,18.77,19.01,18.76,18.93,391
20191201|2019-02-22 07:30,22,18.92,19,18.72,18.75,968
20191201|2019-02-22 08:00,22,18.75,18.98,18.75,18.86,559
20191201|2019-02-22 08:30,22,18.88,19.09,18.86,19,892
20191201|2019-02-22 09:00,22,18.98,19.01,18.95,18.96,635
20191201|2019-02-22 09:30,22,18.96,18.97,18.82,18.92,648
20191201|2019-02-22 10:00,22,18.91,19,18.91,18.92,600
20191201|2019-02-22 10:30,22,18.94,18.98,18.81,18.95,744
20191201|2019-02-25 01:00,25,18.74,18.82,18.6,18.65,659
20191201|2019-02-25 01:30,25,18.65,18.88,18.55,18.58,778
20191201|2019-02-25 02:00,25,18.61,18.68,18.45,18.68,1045
20191201|2019-02-25 02:30,25,18.67,18.72,18.59,18.66,485
20191201|2019-02-25 03:00,25,18.68,18.76,18.6,18.67,312
20191201|2019-02-25 03:30,25,18.67,18.84,18.67,18.74,1268
20191201|2019-02-25 04:00,25,18.74,18.78,18.65,18.67,828
20191201|2019-02-25 04:30,25,18.67,18.74,18.63,18.64,774
20191201|2019-02-25 05:00,25,18.63,18.79,18.58,18.78,930
20191201|2019-02-25 05:30,25,18.79,19.24,18.79,19.11,2154
20191201|2019-02-25 06:00,25,19.1,19.18,19.01,19.06,768
20191201|2019-02-25 06:30,25,19.06,19.11,18.95,18.97,415
20191201|2019-02-25 07:00,25,18.94,19.09,18.85,19.03,496
20191201|2019-02-25 07:30,25,19.04,19.16,19.04,19.06,395
20191201|2019-02-25 08:00,25,19.06,19.22,19.04,19.18,695
20191201|2019-02-25 08:30,25,19.2,19.35,19.13,19.28,1043
20191201|2019-02-25 09:00,25,19.26,19.5,19.25,19.37,1300
20191201|2019-02-25 09:30,25,19.37,19.46,19.3,19.34,502
20191201|2019-02-25 10:00,25,19.33,19.39,19.25,19.26,844
20191201|2019-02-25 10:30,25,19.29,19.29,19.18,19.27,738
20191201|2019-02-26 01:00,26,19.24,19.3,19.12,19.24,378
20191201|2019-02-26 01:30,26,19.24,19.54,19.23,19.37,926
20191201|2019-02-26 02:00,26,19.36,19.64,19.33,19.55,1420
20191201|2019-02-26 02:30,26,19.54,19.58,19.48,19.49,513
20191201|2019-02-26 03:00,26,19.49,19.57,19.46,19.52,526
20191201|2019-02-26 03:30,26,19.51,19.65,19.45,19.62,1166
20191201|2019-02-26 04:00,26,19.62,19.75,19.58,19.6,1514
20191201|2019-02-26 04:30,26,19.62,19.68,19.53,19.65,757
20191201|2019-02-26 05:00,26,19.65,19.86,19.65,19.81,1091
20191201|2019-02-26 05:30,26,19.84,19.87,19.67,19.68,458
20191201|2019-02-26 06:00,26,19.71,19.76,19.63,19.71,446
20191201|2019-02-26 06:30,26,19.71,19.75,19.68,19.75,476
20191201|2019-02-26 07:00,26,19.74,19.89,19.74,19.83,835
20191201|2019-02-26 07:30,26,19.83,19.83,19.72,19.79,417
20191201|2019-02-26 08:00,26,19.77,19.77,19.55,19.59,1234
20191201|2019-02-26 08:30,26,19.6,19.71,19.51,19.52,701
20191201|2019-02-26 09:00,26,19.52,19.62,19.43,19.58,757
20191201|2019-02-26 09:30,26,19.57,19.75,19.55,19.61,743
20191201|2019-02-26 10:00,26,19.62,19.62,19.49,19.59,498
20191201|2019-02-26 10:30,26,19.61,19.7,19.52,19.7,641
20191201|2019-02-27 01:00,27,19.81,19.89,19.74,19.82,470
20191201|2019-02-27 01:30,27,19.84,20.19,19.83,20.02,1251
20191201|2019-02-27 02:00,27,20.05,20.42,20.02,20.3,1823
20191201|2019-02-27 02:30,27,20.31,20.38,20.24,20.35,902
20191201|2019-02-27 03:00,27,20.35,20.77,20.3,20.69,1873
20191201|2019-02-27 03:30,27,20.68,20.73,20.56,20.71,1059
20191201|2019-02-27 04:00,27,20.71,20.72,20.47,20.58,1970
20191201|2019-02-27 04:30,27,20.56,20.65,20.53,20.65,552
20191201|2019-02-27 05:00,27,20.65,20.67,20.53,20.54,372
20191201|2019-02-27 05:30,27,20.54,20.62,20.42,20.62,733
20191201|2019-02-27 06:00,27,20.62,20.62,20.54,20.6,556
20191201|2019-02-27 06:30,27,20.6,20.72,20.57,20.64,429
20191201|2019-02-27 07:00,27,20.64,20.69,20.6,20.6,183
20191201|2019-02-27 07:30,27,20.61,20.65,20.51,20.6,421
20191201|2019-02-27 08:00,27,20.6,20.72,20.6,20.63,571
20191201|2019-02-27 08:30,27,20.62,20.7,20.6,20.66,405
20191201|2019-02-27 09:00,27,20.67,21.22,20.65,21.02,3051
20191201|2019-02-27 09:30,27,21.02,21.14,20.87,20.87,511
20191201|2019-02-27 10:00,27,20.86,21.28,20.81,21.13,1331
20191201|2019-02-27 10:30,27,21.15,21.35,21.15,21.25,1084
20191201|2019-02-28 01:00,28,21.37,21.37,20.93,21.13,662
20191201|2019-02-28 01:30,28,21.14,21.3,21.11,21.2,618
20191201|2019-02-28 02:00,28,21.21,21.26,21.11,21.14,416
20191201|2019-02-28 02:30,28,21.13,21.16,20.95,21.03,868
20191201|2019-02-28 03:00,28,21.03,21.15,20.95,21.11,678
20191201|2019-02-28 03:30,28,21.09,21.11,20.93,21.01,813
20191201|2019-02-28 04:00,28,21.01,21.1,20.8,20.92,1588
20191201|2019-02-28 04:30,28,20.9,20.9,20.75,20.89,736
20191201|2019-02-28 05:00,28,20.9,20.97,20.77,20.92,505
20191201|2019-02-28 05:30,28,20.94,21.2,20.94,21.18,1102
20191201|2019-02-28 06:00,28,21.18,21.81,21.17,21.74,2608
20191201|2019-02-28 06:30,28,21.71,21.98,21.71,21.89,1610
20191201|2019-02-28 07:00,28,21.88,21.99,21.79,21.95,950
20191201|2019-02-28 07:30,28,21.96,22.01,21.85,21.85,735
20191201|2019-02-28 08:00,28,21.84,21.86,21.65,21.65,774
20191201|2019-02-28 08:30,28,21.65,21.66,21.39,21.39,2135
20191201|2019-02-28 09:00,28,21.39,21.63,21.25,21.45,1615
20191201|2019-02-28 09:30,28,21.45,21.81,21.39,21.76,1690
20191201|2019-02-28 10:00,28,21.76,21.8,21.71,21.75,679
20191201|2019-02-28 10:30,28,21.75,21.75,21.65,21.68,716
20191201|2019-03-01 01:00,1,21.62,21.94,21.62,21.82,420
20191201|2019-03-01 01:30,1,21.82,21.82,21.56,21.56,624
20191201|2019-03-01 02:00,1,21.55,21.62,21.35,21.49,783
20191201|2019-03-01 02:30,1,21.48,21.6,21.43,21.5,468
20191201|2019-03-01 03:00,1,21.48,21.48,21.23,21.26,1391
20191201|2019-03-01 03:30,1,21.27,21.44,21.12,21.38,2788
20191201|2019-03-01 04:00,1,21.39,21.5,21.36,21.45,842
20191201|2019-03-01 04:30,1,21.43,21.67,21.37,21.56,1062
20191201|2019-03-01 05:00,1,21.55,21.77,21.54,21.77,868
20191201|2019-03-01 05:30,1,21.77,21.88,21.71,21.74,767
20191201|2019-03-01 06:00,1,21.78,21.87,21.73,21.87,645
20191201|2019-03-01 06:30,1,21.86,22.1,21.86,21.99,1088
20191201|2019-03-01 07:00,1,21.99,22.04,21.87,22,508
20191201|2019-03-01 07:30,1,21.98,22,21.81,21.85,511
20191201|2019-03-01 08:00,1,21.85,21.92,21.75,21.92,769
20191201|2019-03-01 08:30,1,21.93,22.23,21.92,22.17,1962
20191201|2019-03-01 09:00,1,22.17,22.22,22.07,22.12,699
20191201|2019-03-01 09:30,1,22.15,22.15,21.95,22.13,626
20191201|2019-03-01 10:00,1,22.14,22.15,22,22.1,707
20191201|2019-03-01 10:30,1,22.09,22.35,22.08,22.29,2067
20191201|2019-03-04 01:00,4,22.2,22.2,22.02,22.07,273
20191201|2019-03-04 01:30,4,22.08,22.2,22.05,22.13,298
20191201|2019-03-04 02:00,4,22.14,22.14,21.88,21.99,760
20191201|2019-03-04 02:30,4,21.97,22.08,21.95,22.08,231
20191201|2019-03-04 03:00,4,22.08,22.28,22.07,22.21,945
20191201|2019-03-04 03:30,4,22.22,22.25,22.15,22.2,746
20191201|2019-03-04 04:00,4,22.2,22.5,22.2,22.39,2079
20191201|2019-03-04 04:30,4,22.39,22.54,22.39,22.47,640
20191201|2019-03-04 05:00,4,22.47,22.58,22.44,22.55,540
20191201|2019-03-04 05:30,4,22.57,22.65,22.54,22.6,705
20191201|2019-03-04 06:00,4,22.62,22.73,22.45,22.46,908
20191201|2019-03-04 06:30,4,22.5,22.63,22.46,22.63,312
20191201|2019-03-04 07:00,4,22.64,22.74,22.6,22.69,760
20191201|2019-03-04 07:30,4,22.69,22.85,22.67,22.8,923
20191201|2019-03-04 08:00,4,22.77,23.03,22.75,22.89,1149
20191201|2019-03-04 08:30,4,22.9,23.18,22.89,23.13,903
20191201|2019-03-04 09:00,4,23.14,23.25,23.04,23.07,1523
20191201|2019-03-04 09:30,4,23.07,23.14,22.93,23.01,733
20191201|2019-03-04 10:00,4,23.01,23.03,22.86,23.03,786
20191201|2019-03-04 10:30,4,23.05,23.15,23.03,23.12,1093
20191201|2019-03-05 01:00,5,23.01,23.52,23,23.47,857
20191201|2019-03-05 01:30,5,23.46,23.46,23.22,23.41,1078
20191201|2019-03-05 02:00,5,23.41,23.52,23.28,23.33,816
20191201|2019-03-05 02:30,5,23.33,23.38,23,23.01,1621
20191201|2019-03-05 03:00,5,23.01,23.17,22.89,22.99,1030
20191201|2019-03-05 03:30,5,22.98,23.14,22.98,23.05,842
20191201|2019-03-05 04:00,5,23.05,23.1,22.82,23.01,1217
20191201|2019-03-05 04:30,5,22.99,23.3,22.95,23.2,808
20191201|2019-03-05 05:00,5,23.2,23.27,23.17,23.25,361
20191201|2019-03-05 05:30,5,23.27,23.39,23.26,23.33,512
20191201|2019-03-05 06:00,5,23.33,23.37,23.24,23.24,407
20191201|2019-03-05 06:30,5,23.24,23.24,22.88,22.91,1151
20191201|2019-03-05 07:00,5,22.93,23.06,22.85,22.94,683
20191201|2019-03-05 07:30,5,22.96,22.98,22.82,22.92,491
20191201|2019-03-05 08:00,5,22.91,23,22.88,23,723
20191201|2019-03-05 08:30,5,22.98,22.98,22.74,22.79,687
20191201|2019-03-05 09:00,5,22.81,22.97,22.64,22.72,1073
20191201|2019-03-05 09:30,5,22.72,22.79,22.57,22.76,736
20191201|2019-03-05 10:00,5,22.77,22.77,22.6,22.75,497
20191201|2019-03-05 10:30,5,22.74,22.99,22.72,22.96,684
20191201|2019-03-06 01:00,6,23.02,23.25,22.66,22.85,578
20191201|2019-03-06 01:30,6,22.81,22.98,22.8,22.91,617
20191201|2019-03-06 02:00,6,22.92,22.92,22.61,22.7,1041
20191201|2019-03-06 02:30,6,22.73,22.85,22.71,22.85,622
20191201|2019-03-06 03:00,6,22.85,22.86,22.73,22.79,363
20191201|2019-03-06 03:30,6,22.81,22.97,22.79,22.9,896
20191201|2019-03-06 04:00,6,22.93,23.14,22.92,22.99,1508
20191201|2019-03-06 04:30,6,22.99,23,22.83,22.88,769
20191201|2019-03-06 05:00,6,22.89,22.93,22.85,22.93,272
20191201|2019-03-06 05:30,6,22.92,22.98,22.75,22.76,635
20191201|2019-03-06 06:00,6,22.77,22.84,22.71,22.75,491
20191201|2019-03-06 06:30,6,22.76,22.84,22.72,22.81,159
20191201|2019-03-06 07:00,6,22.8,22.86,22.74,22.81,330
20191201|2019-03-06 07:30,6,22.83,22.97,22.8,22.91,498
20191201|2019-03-06 08:00,6,22.91,23.04,22.88,22.94,795
20191201|2019-03-06 08:30,6,22.94,23.04,22.88,22.88,381
20191201|2019-03-06 09:00,6,22.85,22.86,22.77,22.79,656
20191201|2019-03-06 09:30,6,22.8,22.8,22.53,22.65,1336
20191201|2019-03-06 10:00,6,22.65,22.65,22.1,22.22,2659
20191201|2019-03-06 10:30,6,22.18,22.4,22.1,22.1,1310
20191201|2019-03-07 01:00,7,22.15,22.28,22.05,22.06,842
20191201|2019-03-07 01:30,7,22.09,22.17,21.91,22,1004
20191201|2019-03-07 02:00,7,21.98,22.16,21.98,22.08,919
20191201|2019-03-07 02:30,7,22.11,22.11,21.96,22,594
20191201|2019-03-07 03:00,7,21.99,22.16,21.99,22.12,468
20191201|2019-03-07 03:30,7,22.14,22.31,22.14,22.18,1156
20191201|2019-03-07 04:00,7,22.2,22.25,22.1,22.16,658
20191201|2019-03-07 04:30,7,22.15,22.25,22.04,22.25,322
20191201|2019-03-07 05:00,7,22.25,22.38,22.22,22.38,772
20191201|2019-03-07 05:30,7,22.4,22.9,22.39,22.77,2241
20191201|2019-03-07 06:00,7,22.76,22.88,22.71,22.83,468
20191201|2019-03-07 06:30,7,22.83,22.83,22.67,22.73,621
20191201|2019-03-07 07:00,7,22.7,22.78,22.67,22.72,505
20191201|2019-03-07 07:30,7,22.72,22.81,22.38,22.51,1146
20191201|2019-03-07 08:00,7,22.5,22.63,22.45,22.54,542
20191201|2019-03-07 08:30,7,22.57,22.7,22.5,22.62,516
20191201|2019-03-07 09:00,7,22.63,22.64,22.49,22.59,320
20191201|2019-03-07 09:30,7,22.58,22.72,22.54,22.72,697
20191201|2019-03-07 10:00,7,22.72,23.15,22.72,23.05,1999
20191201|2019-03-07 10:30,7,23.06,23.31,23.06,23.3,1204
20191201|2019-03-08 01:00,8,23.19,23.54,23.18,23.33,760
20191201|2019-03-08 01:30,8,23.33,23.46,23.26,23.45,634
20191201|2019-03-08 02:00,8,23.41,23.43,23.22,23.34,1053
20191201|2019-03-08 02:30,8,23.32,23.33,23.21,23.26,380
20191201|2019-03-08 03:00,8,23.27,23.29,23.1,23.24,848
20191201|2019-03-08 03:30,8,23.25,23.25,23.05,23.12,567
20191201|2019-03-08 04:00,8,23.11,23.19,22.94,23.16,1193
20191201|2019-03-08 04:30,8,23.17,23.19,23.08,23.08,513
20191201|2019-03-08 05:00,8,23.1,23.13,23.06,23.11,285
20191201|2019-03-08 05:30,8,23.12,23.13,23.02,23.08,288
20191201|2019-03-08 06:00,8,23.08,23.1,22.95,22.98,787
20191201|2019-03-08 06:30,8,22.98,23.04,22.74,22.79,1313
20191201|2019-03-08 07:00,8,22.8,22.84,22.75,22.82,435
20191201|2019-03-08 07:30,8,22.78,22.8,22.61,22.8,724
20191201|2019-03-08 08:00,8,22.8,22.8,22.7,22.74,259
20191201|2019-03-08 08:30,8,22.74,22.98,22.74,22.92,526
20191201|2019-03-08 09:00,8,22.92,23.18,22.89,23.11,960
20191201|2019-03-08 09:30,8,23.14,23.25,23.1,23.1,653
20191201|2019-03-08 10:00,8,23.1,23.3,23.1,23.3,445
20191201|2019-03-08 10:30,8,23.29,23.3,22.99,23.01,985
20191201|2019-03-11 02:00,11,22.99,23.13,22.94,23.06,338
20191201|2019-03-11 02:30,11,23.02,23.02,22.79,22.95,809
20191201|2019-03-11 03:00,11,22.94,23.03,22.86,22.86,654
20191201|2019-03-11 03:30,11,22.86,22.91,22.75,22.82,720
20191201|2019-03-11 04:00,11,22.82,22.89,22.81,22.83,173
20191201|2019-03-11 04:30,11,22.83,22.87,22.76,22.82,784
20191201|2019-03-11 05:00,11,22.8,22.8,22.35,22.4,1747
20191201|2019-03-11 05:30,11,22.4,22.55,22.38,22.51,599
20191201|2019-03-11 06:00,11,22.5,22.54,22.43,22.46,337
20191201|2019-03-11 06:30,11,22.46,22.46,22.26,22.26,543
20191201|2019-03-11 07:00,11,22.27,22.41,22.19,22.19,830
20191201|2019-03-11 07:30,11,22.19,22.37,22.19,22.3,234
20191201|2019-03-11 08:00,11,22.33,22.5,22.33,22.4,505
20191201|2019-03-11 08:30,11,22.37,22.42,22.3,22.37,309
20191201|2019-03-11 09:00,11,22.37,22.67,22.37,22.59,606
20191201|2019-03-11 09:30,11,22.61,22.61,22.47,22.48,226
20191201|2019-03-11 10:00,11,22.47,22.5,22.09,22.22,1251
20191201|2019-03-11 10:30,11,22.21,22.36,22.16,22.35,412
20191201|2019-03-11 11:00,11,22.3,22.45,22.22,22.28,560
20191201|2019-03-11 11:30,11,22.27,22.35,22.17,22.28,1097
20191201|2019-03-12 02:00,12,22.49,23.19,22.37,22.94,1978
20191201|2019-03-12 02:30,12,22.97,23.06,22.88,22.91,587
20191201|2019-03-12 03:00,12,22.93,23.05,22.85,22.9,719
20191201|2019-03-12 03:30,12,22.92,22.94,22.82,22.88,390
20191201|2019-03-12 04:00,12,22.89,22.89,22.74,22.83,530
20191201|2019-03-12 04:30,12,22.81,22.83,22.68,22.69,851
20191201|2019-03-12 05:00,12,22.7,22.7,22.42,22.54,1517
20191201|2019-03-12 05:30,12,22.54,22.75,22.54,22.73,827
20191201|2019-03-12 06:00,12,22.72,22.77,22.46,22.5,963
20191201|2019-03-12 06:30,12,22.5,22.5,22.29,22.37,886
20191201|2019-03-12 07:00,12,22.42,22.42,22.25,22.35,593
20191201|2019-03-12 07:30,12,22.36,22.49,22.3,22.38,165
20191201|2019-03-12 08:00,12,22.35,22.46,22.33,22.45,477
20191201|2019-03-12 08:30,12,22.45,22.75,22.42,22.75,958
20191201|2019-03-12 09:00,12,22.75,23.11,22.75,22.93,1627
20191201|2019-03-12 09:30,12,22.96,23.12,22.93,23.03,527
20191201|2019-03-12 10:00,12,23.01,23.01,22.63,22.63,958
20191201|2019-03-12 10:30,12,22.63,22.66,22.43,22.64,923
20191201|2019-03-12 11:00,12,22.6,22.6,22.46,22.5,513
20191201|2019-03-12 11:30,12,22.48,22.49,22.3,22.36,1578
20191201|2019-03-13 02:00,13,22.06,22.36,21.95,22.35,1223
20191201|2019-03-13 02:30,13,22.33,22.4,22.1,22.19,924
20191201|2019-03-13 03:00,13,22.16,22.2,22.03,22.15,1141
20191201|2019-03-13 03:30,13,22.13,22.3,22.09,22.27,1016
20191201|2019-03-13 04:00,13,22.27,22.35,22.23,22.27,709
20191201|2019-03-13 04:30,13,22.27,22.29,22.11,22.15,722
20191201|2019-03-13 05:00,13,22.2,22.45,22.13,22.41,1392
20191201|2019-03-13 05:30,13,22.44,22.47,22.35,22.41,256
20191201|2019-03-13 06:00,13,22.41,22.41,22.31,22.38,324
20191201|2019-03-13 06:30,13,22.39,22.39,22.29,22.34,458
20191201|2019-03-13 07:00,13,22.33,22.46,22.33,22.43,171
20191201|2019-03-13 07:30,13,22.42,22.49,22.37,22.41,306
20191201|2019-03-13 08:00,13,22.42,22.5,22.15,22.19,835
20191201|2019-03-13 08:30,13,22.18,22.24,22.17,22.18,429
20191201|2019-03-13 09:00,13,22.17,22.3,22.06,22.1,1095
20191201|2019-03-13 09:30,13,22.1,22.17,22.01,22.06,674
20191201|2019-03-13 10:00,13,22.07,22.19,22,22.18,881
20191201|2019-03-13 10:30,13,22.16,22.35,22.16,22.35,608
20191201|2019-03-13 11:00,13,22.37,22.39,22.25,22.25,444
20191201|2019-03-13 11:30,13,22.27,22.3,22.25,22.3,663
20191201|2019-03-14 02:00,14,22.5,22.79,22.5,22.65,882
20191201|2019-03-14 02:30,14,22.67,22.79,22.6,22.72,667
20191201|2019-03-14 03:00,14,22.72,22.88,22.67,22.7,1413
20191201|2019-03-14 03:30,14,22.73,22.75,22.63,22.63,229
20191201|2019-03-14 04:00,14,22.63,22.65,22.41,22.44,795
20191201|2019-03-14 04:30,14,22.45,22.52,22.43,22.5,617
20191201|2019-03-14 05:00,14,22.49,22.49,22.31,22.33,1194
20191201|2019-03-14 05:30,14,22.31,22.34,22.21,22.28,712
20191201|2019-03-14 06:00,14,22.28,22.41,22.26,22.38,337
20191201|2019-03-14 06:30,14,22.36,22.45,22.36,22.42,418
20191201|2019-03-14 07:00,14,22.43,22.56,22.41,22.5,489
20191201|2019-03-14 07:30,14,22.5,22.68,22.49,22.58,511
20191201|2019-03-14 08:00,14,22.56,22.71,22.53,22.66,733
20191201|2019-03-14 08:30,14,22.66,22.71,22.6,22.65,415
20191201|2019-03-14 09:00,14,22.65,22.68,22.43,22.43,568
20191201|2019-03-14 09:30,14,22.43,22.65,22.43,22.65,540
20191201|2019-03-14 10:00,14,22.65,22.75,22.59,22.63,965
20191201|2019-03-14 10:30,14,22.65,22.65,22.48,22.5,581
20191201|2019-03-14 11:00,14,22.5,22.64,22.45,22.53,413
20191201|2019-03-14 11:30,14,22.55,22.8,22.55,22.78,1025
20191201|2019-03-15 02:00,15,22.95,23.1,22.86,22.87,993
20191201|2019-03-15 02:30,15,22.87,23.03,22.85,22.88,795
20191201|2019-03-15 03:00,15,22.87,22.89,22.77,22.87,820
20191201|2019-03-15 03:30,15,22.87,23.01,22.82,22.95,1079
20191201|2019-03-15 04:00,15,22.94,22.94,22.82,22.85,378
20191201|2019-03-15 04:30,15,22.86,22.89,22.81,22.87,503
20191201|2019-03-15 05:00,15,22.89,22.96,22.89,22.91,477
20191201|2019-03-15 05:30,15,22.9,22.92,22.82,22.91,361
20191201|2019-03-15 06:00,15,22.89,22.89,22.75,22.75,497
20191201|2019-03-15 06:30,15,22.75,22.87,22.74,22.87,300
20191201|2019-03-15 07:00,15,22.82,22.87,22.65,22.69,931
20191201|2019-03-15 07:30,15,22.68,22.68,22.43,22.54,1250
20191201|2019-03-15 08:00,15,22.56,22.59,22.3,22.39,1352
20191201|2019-03-15 08:30,15,22.38,22.54,22.31,22.46,664
20191201|2019-03-15 09:00,15,22.46,22.5,22.35,22.47,581
20191201|2019-03-15 09:30,15,22.49,22.49,22.21,22.35,947
20191201|2019-03-15 10:00,15,22.36,22.49,22.36,22.49,343
20191201|2019-03-15 10:30,15,22.46,22.52,22.39,22.47,281
20191201|2019-03-15 11:00,15,22.49,22.58,22.49,22.54,274
20191201|2019-03-15 11:30,15,22.55,22.58,22.43,22.47,490
20191201|2019-03-18 02:00,18,22.25,22.4,22.14,22.21,560
20191201|2019-03-18 02:30,18,22.22,22.31,21.72,21.85,1802
20191201|2019-03-18 03:00,18,21.85,21.94,21.71,21.84,1110
20191201|2019-03-18 03:30,18,21.84,21.96,21.82,21.84,860
20191201|2019-03-18 04:00,18,21.84,21.84,21.55,21.57,2076
20191201|2019-03-18 04:30,18,21.57,21.67,21.56,21.65,557
20191201|2019-03-18 05:00,18,21.65,21.66,21.4,21.45,1721
20191201|2019-03-18 05:30,18,21.46,21.61,21.46,21.59,382
20191201|2019-03-18 06:00,18,21.62,21.73,21.62,21.64,452
20191201|2019-03-18 06:30,18,21.64,21.77,21.63,21.75,412
20191201|2019-03-18 07:00,18,21.75,21.77,21.64,21.64,219
20191201|2019-03-18 07:30,18,21.65,21.72,21.6,21.61,430
20191201|2019-03-18 08:00,18,21.62,21.67,21.54,21.67,233
20191201|2019-03-18 08:30,18,21.63,21.69,21.45,21.51,740
20191201|2019-03-18 09:00,18,21.51,21.54,21.37,21.37,1028
20191201|2019-03-18 09:30,18,21.37,21.44,21.18,21.41,1421
20191201|2019-03-18 10:00,18,21.41,21.41,21.25,21.32,751
20191201|2019-03-18 10:30,18,21.35,21.35,21.1,21.14,1011
20191201|2019-03-18 11:00,18,21.14,21.44,21.11,21.35,542
20191201|2019-03-18 11:30,18,21.33,21.88,21.33,21.81,1535
20191201|2019-03-19 02:00,19,21.87,21.96,21.71,21.88,469
20191201|2019-03-19 02:30,19,21.88,22,21.84,21.87,528
20191201|2019-03-19 03:00,19,21.89,21.97,21.76,21.78,444
20191201|2019-03-19 03:30,19,21.79,21.87,21.54,21.54,1070
20191201|2019-03-19 04:00,19,21.53,21.61,21.43,21.48,911
20191201|2019-03-19 04:30,19,21.47,21.5,21.39,21.44,842
20191201|2019-03-19 05:00,19,21.44,21.66,21.44,21.63,1069
20191201|2019-03-19 05:30,19,21.63,21.64,21.5,21.6,435
20191201|2019-03-19 06:00,19,21.62,21.85,21.62,21.78,609
20191201|2019-03-19 06:30,19,21.82,21.91,21.77,21.81,537
20191201|2019-03-19 07:00,19,21.82,21.82,21.67,21.67,318
20191201|2019-03-19 07:30,19,21.67,21.8,21.66,21.77,187
20191201|2019-03-19 08:00,19,21.82,21.84,21.71,21.73,337
20191201|2019-03-19 08:30,19,21.73,21.74,21.57,21.66,654
20191201|2019-03-19 09:00,19,21.65,21.65,21.46,21.55,816
20191201|2019-03-19 09:30,19,21.53,21.57,21.43,21.45,572
20191201|2019-03-19 10:00,19,21.45,21.5,21.25,21.29,926
20191201|2019-03-19 10:30,19,21.31,21.42,21.3,21.31,380
20191201|2019-03-19 11:00,19,21.31,21.31,21.05,21.17,1269
20191201|2019-03-19 11:30,19,21.15,21.19,21.1,21.12,704
20191201|2019-03-20 02:00,20,21.05,21.17,20.85,20.95,741
20191201|2019-03-20 02:30,20,20.94,20.98,20.6,20.84,1458
20191201|2019-03-20 03:00,20,20.84,21.02,20.83,20.96,1175
20191201|2019-03-20 03:30,20,20.97,21.15,20.97,21.01,816
20191201|2019-03-20 04:00,20,21.02,21.05,20.85,20.9,770
20191201|2019-03-20 04:30,20,20.9,21.09,20.89,20.9,900
20191201|2019-03-20 05:00,20,20.92,21,20.81,20.92,963
20191201|2019-03-20 05:30,20,20.92,21.12,20.86,21.09,743
20191201|2019-03-20 06:00,20,21.11,21.32,21.11,21.3,964
20191201|2019-03-20 06:30,20,21.29,21.41,21.25,21.27,672
20191201|2019-03-20 07:00,20,21.27,21.27,21.07,21.19,504
20191201|2019-03-20 07:30,20,21.19,21.2,21.08,21.18,299
20191201|2019-03-20 08:00,20,21.18,21.36,21.13,21.31,725
20191201|2019-03-20 08:30,20,21.3,21.41,21.26,21.41,613
20191201|2019-03-20 09:00,20,21.42,21.48,21.37,21.37,606
20191201|2019-03-20 09:30,20,21.39,21.46,21.2,21.2,975
20191201|2019-03-20 10:00,20,21.21,21.77,21.2,21.75,1666
20191201|2019-03-20 10:30,20,21.73,21.78,21.66,21.71,667
20191201|2019-03-20 11:00,20,21.68,21.92,21.68,21.83,794
20191201|2019-03-20 11:30,20,21.84,21.9,21.53,21.57,1282
20191201|2019-03-21 02:00,21,21.52,21.68,21.33,21.45,797
20191201|2019-03-21 02:30,21,21.45,21.46,21.11,21.3,1320
20191201|2019-03-21 03:00,21,21.29,21.32,21.1,21.2,822
20191201|2019-03-21 03:30,21,21.2,21.23,21.14,21.19,317
20191201|2019-03-21 04:00,21,21.2,21.46,21.2,21.34,669
20191201|2019-03-21 04:30,21,21.35,21.43,21.18,21.2,690
20191201|2019-03-21 05:00,21,21.24,21.29,21.1,21.11,747
20191201|2019-03-21 05:30,21,21.11,21.19,21,21.16,1026
20191201|2019-03-21 06:00,21,21.18,21.3,21.12,21.22,291
20191201|2019-03-21 06:30,21,21.22,21.48,21.22,21.43,667
20191201|2019-03-21 07:00,21,21.47,21.7,21.47,21.64,968
20191201|2019-03-21 07:30,21,21.58,21.61,21.5,21.56,266
20191201|2019-03-21 08:00,21,21.61,21.75,21.5,21.62,1235
20191201|2019-03-21 08:30,21,21.64,21.66,21.45,21.51,432
20191201|2019-03-21 09:00,21,21.51,21.54,21.37,21.42,470
20191201|2019-03-21 09:30,21,21.41,21.46,21.26,21.32,444
20191201|2019-03-21 10:00,21,21.31,21.4,21.25,21.34,511
20191201|2019-03-21 10:30,21,21.33,21.39,21.16,21.19,717
20191201|2019-03-21 11:00,21,21.19,21.21,21.04,21.04,855
20191201|2019-03-21 11:30,21,21.04,21.07,20.86,20.9,1268
20191201|2019-03-22 02:00,22,21.01,21.26,21.01,21.11,745
20191201|2019-03-22 02:30,22,21.15,21.3,21.01,21.18,716
20191201|2019-03-22 03:00,22,21.16,21.17,20.89,21,746
20191201|2019-03-22 03:30,22,20.99,21.05,20.8,20.98,1557
20191201|2019-03-22 04:00,22,21,21.05,20.97,20.99,226
20191201|2019-03-22 04:30,22,20.99,21,20.72,20.77,1026
20191201|2019-03-22 05:00,22,20.76,20.94,20.65,20.89,1348
20191201|2019-03-22 05:30,22,20.88,21.02,20.88,20.9,631
20191201|2019-03-22 06:00,22,20.92,21.05,20.92,20.95,383
20191201|2019-03-22 06:30,22,20.94,21.08,20.88,21.08,526
20191201|2019-03-22 07:00,22,21.08,21.1,21.01,21.01,273
20191201|2019-03-22 07:30,22,21,21.04,20.88,20.88,351
20191201|2019-03-22 08:00,22,20.88,20.91,20.8,20.88,537
20191201|2019-03-22 08:30,22,20.89,20.9,20.66,20.72,1100
20191201|2019-03-22 09:00,22,20.72,20.76,20.67,20.72,736
20191201|2019-03-22 09:30,22,20.75,20.84,20.71,20.82,516
20191201|2019-03-22 10:00,22,20.82,20.85,20.72,20.74,233
20191201|2019-03-22 10:30,22,20.74,20.91,20.73,20.73,335
20191201|2019-03-22 11:00,22,20.73,20.76,20.51,20.6,1190
20191201|2019-03-22 11:30,22,20.6,20.72,20.57,20.64,1019
20191201|2019-03-25 02:00,25,20.5,20.79,20.5,20.65,253
20191201|2019-03-25 02:30,25,20.66,20.83,20.66,20.7,491
20191201|2019-03-25 03:00,25,20.7,20.74,20.53,20.74,562
20191201|2019-03-25 03:30,25,20.74,20.85,20.72,20.74,483
20191201|2019-03-25 04:00,25,20.77,20.88,20.73,20.74,748
20191201|2019-03-25 04:30,25,20.76,20.76,20.61,20.63,790
20191201|2019-03-25 05:00,25,20.65,21.07,20.65,21,1594
20191201|2019-03-25 05:30,25,21,21.07,20.96,21.07,494
20191201|2019-03-25 06:00,25,21.09,21.14,20.94,20.94,561
20191201|2019-03-25 06:30,25,20.95,21,20.86,20.96,331
20191201|2019-03-25 07:00,25,20.96,20.96,20.89,20.94,137
20191201|2019-03-25 07:30,25,20.93,20.96,20.83,20.91,419
20191201|2019-03-25 08:00,25,20.92,21.03,20.87,21.02,376
20191201|2019-03-25 08:30,25,21.01,21.11,20.96,20.99,622
20191201|2019-03-25 09:00,25,20.98,20.98,20.72,20.8,1220
20191201|2019-03-25 09:30,25,20.79,20.85,20.72,20.85,428
20191201|2019-03-25 10:00,25,20.83,20.95,20.76,20.95,219
20191201|2019-03-25 10:30,25,20.96,20.97,20.77,20.83,525
20191201|2019-03-25 11:00,25,20.84,20.85,20.77,20.77,342
20191201|2019-03-25 11:30,25,20.77,21,20.75,20.98,807
20191201|2019-03-26 02:00,26,21,21.3,20.99,21.25,597
20191201|2019-03-26 02:30,26,21.26,21.28,21.12,21.14,396
20191201|2019-03-26 03:00,26,21.13,21.26,21.13,21.22,310
20191201|2019-03-26 03:30,26,21.22,21.22,21,21.08,530
20191201|2019-03-26 04:00,26,21.08,21.24,21.03,21.17,720
20191201|2019-03-26 04:30,26,21.16,21.18,21.05,21.18,1155
20191201|2019-03-26 05:00,26,21.18,21.37,21.16,21.34,2035
20191201|2019-03-26 05:30,26,21.34,21.44,21.31,21.31,797
20191201|2019-03-26 06:00,26,21.31,21.36,21.26,21.35,458
20191201|2019-03-26 06:30,26,21.35,21.44,21.32,21.41,979
20191201|2019-03-26 07:00,26,21.39,21.41,21.29,21.29,372
20191201|2019-03-26 07:30,26,21.29,21.4,21.26,21.4,327
20191201|2019-03-26 08:00,26,21.4,21.52,21.4,21.47,1074
20191201|2019-03-26 08:30,26,21.47,21.5,21.35,21.41,496
20191201|2019-03-26 09:00,26,21.41,21.41,21.25,21.39,699
20191201|2019-03-26 09:30,26,21.39,21.47,21.37,21.4,579
20191201|2019-03-26 10:00,26,21.4,21.43,21.3,21.32,499
20191201|2019-03-26 10:30,26,21.33,21.39,21.3,21.38,369
20191201|2019-03-26 11:00,26,21.39,21.48,21.39,21.48,341
20191201|2019-03-26 11:30,26,21.49,21.56,21.46,21.55,740
20191201|2019-03-27 02:00,27,21.56,21.77,21.5,21.7,1018
20191201|2019-03-27 02:30,27,21.7,21.79,21.7,21.76,260
20191201|2019-03-27 03:00,27,21.76,21.79,21.63,21.65,922
20191201|2019-03-27 03:30,27,21.65,21.74,21.65,21.71,374
20191201|2019-03-27 04:00,27,21.71,21.71,21.57,21.57,730
20191201|2019-03-27 04:30,27,21.57,21.68,21.57,21.6,841
20191201|2019-03-27 05:00,27,21.61,21.67,21.58,21.63,594
20191201|2019-03-27 05:30,27,21.64,21.72,21.63,21.65,668
20191201|2019-03-27 06:00,27,21.65,21.72,21.63,21.69,226
20191201|2019-03-27 06:30,27,21.7,21.77,21.66,21.75,514
20191201|2019-03-27 07:00,27,21.76,21.89,21.76,21.82,800
20191201|2019-03-27 07:30,27,21.82,21.93,21.81,21.9,566
20191201|2019-03-27 08:00,27,21.91,21.98,21.9,21.94,759
20191201|2019-03-27 08:30,27,21.95,22.05,21.93,22.03,785
20191201|2019-03-27 09:00,27,22.03,22.05,21.97,22.05,790
20191201|2019-03-27 09:30,27,22.04,22.08,21.86,21.91,989
20191201|2019-03-27 10:00,27,21.91,22.01,21.9,21.96,600
20191201|2019-03-27 10:30,27,21.96,21.96,21.81,21.87,458
20191201|2019-03-27 11:00,27,21.84,21.94,21.81,21.92,440
20191201|2019-03-27 11:30,27,21.91,21.93,21.82,21.86,636
20191201|2019-03-28 02:00,28,21.89,21.89,21.64,21.67,437
20191201|2019-03-28 02:30,28,21.66,21.75,21.56,21.71,385
20191201|2019-03-28 03:00,28,21.71,21.71,21.56,21.62,562
20191201|2019-03-28 03:30,28,21.63,21.65,21.53,21.6,526
20191201|2019-03-28 04:00,28,21.62,21.75,21.6,21.72,300
20191201|2019-03-28 04:30,28,21.72,21.87,21.72,21.77,619
20191201|2019-03-28 05:00,28,21.77,21.8,21.64,21.76,1298
20191201|2019-03-28 05:30,28,21.75,21.82,21.74,21.76,242
20191201|2019-03-28 06:00,28,21.8,22.2,21.78,22,1847
20191201|2019-03-28 06:30,28,22.01,22.03,21.92,21.99,469
20191201|2019-03-28 07:00,28,22,22.11,22,22.09,473
20191201|2019-03-28 07:30,28,22.11,22.18,22.1,22.17,728
20191201|2019-03-28 08:00,28,22.16,22.45,22.16,22.33,1021
20191201|2019-03-28 08:30,28,22.33,22.44,22.33,22.35,676
20191201|2019-03-28 09:00,28,22.35,22.36,22.24,22.27,418
20191201|2019-03-28 09:30,28,22.29,22.49,22.27,22.37,888
20191201|2019-03-28 10:00,28,22.4,22.46,22.38,22.38,1030
20191201|2019-03-28 10:30,28,22.39,22.53,22.38,22.46,694
20191201|2019-03-28 11:00,28,22.47,22.47,22.3,22.35,915
20191201|2019-03-28 11:30,28,22.35,22.37,22.23,22.25,953
20191201|2019-03-29 02:00,29,22.44,22.44,22.17,22.17,383
20191201|2019-03-29 02:30,29,22.2,22.48,22.16,22.45,496
20191201|2019-03-29 03:00,29,22.45,22.45,22.2,22.23,693
20191201|2019-03-29 03:30,29,22.22,22.32,22.18,22.27,430
20191201|2019-03-29 04:00,29,22.27,22.27,22.16,22.18,609
20191201|2019-03-29 04:30,29,22.18,22.18,21.95,22,1564
20191201|2019-03-29 05:00,29,21.99,22.07,21.93,22.05,1336
20191201|2019-03-29 05:30,29,22.05,22.11,22,22.01,632
20191201|2019-03-29 06:00,29,22,22.05,21.83,21.88,779
20191201|2019-03-29 06:30,29,21.89,21.98,21.81,21.93,534
20191201|2019-03-29 07:00,29,21.93,22.02,21.93,21.95,264
20191201|2019-03-29 07:30,29,21.96,22.14,21.96,22.13,396
20191201|2019-03-29 08:00,29,22.14,22.3,22.14,22.19,718
20191201|2019-03-29 08:30,29,22.19,22.19,22.05,22.08,354
20191201|2019-03-29 09:00,29,22.08,22.08,21.9,21.98,653
20191201|2019-03-29 09:30,29,21.98,22,21.76,21.85,985
20191201|2019-03-29 10:00,29,21.87,21.94,21.53,21.55,1240
20191201|2019-03-29 10:30,29,21.55,21.67,21.29,21.37,1902
20191201|2019-03-29 11:00,29,21.38,21.59,21.36,21.51,954
20191201|2019-03-29 11:30,29,21.52,21.61,21.46,21.5,954
20191201|2019-04-01 01:00,1,21.61,21.61,21.21,21.34,512
20191201|2019-04-01 01:30,1,21.32,21.43,21.3,21.36,451
20191201|2019-04-01 02:00,1,21.35,21.58,21.34,21.36,501
20191201|2019-04-01 02:30,1,21.38,21.61,21.36,21.53,394
20191201|2019-04-01 03:00,1,21.52,21.55,21.4,21.46,485
20191201|2019-04-01 03:30,1,21.45,21.45,21.23,21.26,1165
20191201|2019-04-01 04:00,1,21.25,21.29,21.16,21.19,1207
20191201|2019-04-01 04:30,1,21.21,21.28,21.11,21.17,437
20191201|2019-04-01 05:00,1,21.23,21.25,21.03,21.11,928
20191201|2019-04-01 05:30,1,21.11,21.19,21,21.08,572
20191201|2019-04-01 06:00,1,21.1,21.3,21.05,21.25,614
20191201|2019-04-01 06:30,1,21.25,21.44,21.25,21.35,668
20191201|2019-04-01 07:00,1,21.35,21.56,21.32,21.47,619
20191201|2019-04-01 07:30,1,21.47,21.48,21.24,21.24,489
20191201|2019-04-01 08:00,1,21.24,21.38,21.12,21.37,736
20191201|2019-04-01 08:30,1,21.37,21.53,21.37,21.49,660
20191201|2019-04-01 09:00,1,21.49,21.72,21.49,21.64,1096
20191201|2019-04-01 09:30,1,21.64,21.69,21.6,21.65,506
20191201|2019-04-01 10:00,1,21.62,21.78,21.62,21.73,300
20191201|2019-04-01 10:30,1,21.73,21.94,21.71,21.92,905
20191201|2019-04-02 01:00,2,21.64,21.69,21.45,21.55,793
20191201|2019-04-02 01:30,2,21.55,21.7,21.49,21.7,412
20191201|2019-04-02 02:00,2,21.71,21.8,21.53,21.64,521
20191201|2019-04-02 02:30,2,21.62,21.62,21.45,21.46,821
20191201|2019-04-02 03:00,2,21.47,21.48,21.33,21.4,477
20191201|2019-04-02 03:30,2,21.4,21.52,21.4,21.48,728
20191201|2019-04-02 04:00,2,21.48,21.64,21.47,21.64,925
20191201|2019-04-02 04:30,2,21.63,21.72,21.6,21.71,603
20191201|2019-04-02 05:00,2,21.72,21.77,21.66,21.7,450
20191201|2019-04-02 05:30,2,21.68,21.78,21.64,21.67,657
20191201|2019-04-02 06:00,2,21.67,21.7,21.52,21.53,257
20191201|2019-04-02 06:30,2,21.55,21.63,21.5,21.52,575
20191201|2019-04-02 07:00,2,21.51,21.56,21.42,21.5,534
20191201|2019-04-02 07:30,2,21.49,21.64,21.43,21.6,443
20191201|2019-04-02 08:00,2,21.6,21.78,21.58,21.78,673
20191201|2019-04-02 08:30,2,21.79,21.9,21.73,21.86,956
20191201|2019-04-02 09:00,2,21.86,21.88,21.78,21.86,450
20191201|2019-04-02 09:30,2,21.89,22.22,21.89,22.14,1741
20191201|2019-04-02 10:00,2,22.14,22.19,22.04,22.19,491
20191201|2019-04-02 10:30,2,22.18,22.18,21.96,22.02,599
20191201|2019-04-03 01:00,3,22.12,22.94,22.12,22.56,1517
20191201|2019-04-03 01:30,3,22.54,22.77,22.52,22.68,848
20191201|2019-04-03 02:00,3,22.7,22.95,22.69,22.86,1552
20191201|2019-04-03 02:30,3,22.86,22.88,22.73,22.81,548
20191201|2019-04-03 03:00,3,22.83,22.83,22.65,22.67,818
20191201|2019-04-03 03:30,3,22.68,22.91,22.64,22.86,1070
20191201|2019-04-03 04:00,3,22.85,22.85,22.71,22.84,559
20191201|2019-04-03 04:30,3,22.82,22.83,22.65,22.66,524
20191201|2019-04-03 05:00,3,22.64,22.7,22.57,22.68,582
20191201|2019-04-03 05:30,3,22.7,22.93,22.7,22.9,1114
20191201|2019-04-03 06:00,3,22.92,22.92,22.85,22.87,372
20191201|2019-04-03 06:30,3,22.87,22.93,22.8,22.89,335
20191201|2019-04-03 07:00,3,22.9,22.9,22.76,22.85,584
20191201|2019-04-03 07:30,3,22.85,22.99,22.82,22.95,1098
20191201|2019-04-03 08:00,3,22.96,23.06,22.93,22.94,1256
20191201|2019-04-03 08:30,3,22.92,23.05,22.83,22.94,1017
20191201|2019-04-03 09:00,3,22.95,23.02,22.85,22.9,833
20191201|2019-04-03 09:30,3,22.93,23,22.89,22.97,609
20191201|2019-04-03 10:00,3,22.98,23.24,22.98,23.13,1045
20191201|2019-04-03 10:30,3,23.13,23.2,23.06,23.2,1076
20191201|2019-04-04 01:00,4,23.2,23.52,23.2,23.36,1431
20191201|2019-04-04 01:30,4,23.36,23.47,23.3,23.35,322
20191201|2019-04-04 02:00,4,23.37,23.43,23.34,23.35,716
20191201|2019-04-04 02:30,4,23.36,23.78,23.36,23.69,1581
20191201|2019-04-04 03:00,4,23.68,23.92,23.65,23.76,1308
20191201|2019-04-04 03:30,4,23.76,23.86,23.67,23.7,904
20191201|2019-04-04 04:00,4,23.71,24.05,23.68,23.93,1512
20191201|2019-04-04 04:30,4,23.95,24.04,23.81,24,762
20191201|2019-04-04 05:00,4,24.01,24.17,24.01,24.09,1096
20191201|2019-04-04 05:30,4,24.09,24.1,23.87,23.93,744
20191201|2019-04-04 06:00,4,23.95,23.99,23.94,23.97,501
20191201|2019-04-04 06:30,4,23.97,24.17,23.97,24.06,1094
20191201|2019-04-04 07:00,4,24.09,24.15,24,24.06,432
20191201|2019-04-04 07:30,4,24.06,24.06,23.94,24.01,684
20191201|2019-04-04 08:00,4,24.04,24.13,23.95,23.97,720
20191201|2019-04-04 08:30,4,23.99,24.35,23.99,24.27,1465
20191201|2019-04-04 09:00,4,24.28,24.33,24.19,24.19,604
20191201|2019-04-04 09:30,4,24.17,24.33,23.95,24.29,1348
20191201|2019-04-04 10:00,4,24.27,24.35,24.15,24.28,1106
20191201|2019-04-04 10:30,4,24.3,24.47,24.29,24.44,1885
20191201|2019-04-05 01:00,5,24.4,24.75,24.31,24.62,2417
20191201|2019-04-05 01:30,5,24.62,24.8,24.61,24.75,1819
20191201|2019-04-05 02:00,5,24.77,24.77,24.5,24.6,1553
20191201|2019-04-05 02:30,5,24.59,24.62,24.42,24.42,1491
20191201|2019-04-05 03:00,5,24.42,24.42,24.06,24.13,3196
20191201|2019-04-05 03:30,5,24.13,24.4,24.09,24.35,1476
20191201|2019-04-05 04:00,5,24.34,24.34,24.2,24.21,746
20191201|2019-04-05 04:30,5,24.21,24.51,24.12,24.45,1476
20191201|2019-04-05 05:00,5,24.45,24.9,24.44,24.86,2541
20191201|2019-04-05 05:30,5,24.88,24.9,24.77,24.88,1637
20191201|2019-04-05 06:00,5,24.9,24.95,24.78,24.81,1580
20191201|2019-04-05 06:30,5,24.81,24.81,24.65,24.66,814
20191201|2019-04-05 07:00,5,24.67,24.7,24.25,24.36,1580
20191201|2019-04-05 07:30,5,24.34,24.48,24.27,24.46,690
20191201|2019-04-05 08:00,5,24.46,24.7,24.35,24.66,1138
20191201|2019-04-05 08:30,5,24.67,24.7,24.5,24.52,798
20191201|2019-04-05 09:00,5,24.54,24.62,24.42,24.62,513
20191201|2019-04-05 09:30,5,24.62,24.83,24.62,24.75,1274
20191201|2019-04-05 10:00,5,24.75,24.78,24.61,24.62,789
20191201|2019-04-05 10:30,5,24.57,24.71,24.45,24.48,1085
20191201|2019-04-08 01:00,8,24.42,24.43,24.03,24.37,1130
20191201|2019-04-08 01:30,8,24.35,24.35,23.72,23.98,1611
20191201|2019-04-08 02:00,8,23.98,24.19,23.92,24.16,609
20191201|2019-04-08 02:30,8,24.16,24.28,23.95,23.97,790
20191201|2019-04-08 03:00,8,23.96,24.15,23.96,24.05,593
20191201|2019-04-08 03:30,8,24.04,24.13,24.03,24.09,867
20191201|2019-04-08 04:00,8,24.09,24.5,24.05,24.3,1563
20191201|2019-04-08 04:30,8,24.3,24.38,24.17,24.35,681
20191201|2019-04-08 05:00,8,24.34,24.4,24.21,24.4,774
20191201|2019-04-08 05:30,8,24.4,24.57,24.4,24.45,741
20191201|2019-04-08 06:00,8,24.46,24.72,24.46,24.72,856
20191201|2019-04-08 06:30,8,24.72,24.72,24.5,24.5,1367
20191201|2019-04-08 07:00,8,24.53,24.6,24.22,24.22,1044
20191201|2019-04-08 07:30,8,24.23,24.26,24.09,24.16,1648
20191201|2019-04-08 08:00,8,24.16,24.3,24.15,24.21,849
20191201|2019-04-08 08:30,8,24.2,24.22,23.94,23.96,1569
20191201|2019-04-08 09:00,8,23.97,24.05,23.87,24,911
20191201|2019-04-08 09:30,8,23.98,24.1,23.77,24,1749
20191201|2019-04-08 10:00,8,24,24.37,23.93,24.34,1853
20191201|2019-04-08 10:30,8,24.34,24.48,24.25,24.29,549
20191201|2019-04-08 11:00,8,24.29,24.29,24.29,24.29,1
20191201|2019-04-09 01:00,9,24.5,24.65,24.33,24.57,823
20191201|2019-04-09 01:30,9,24.59,24.77,24.37,24.64,1095
20191201|2019-04-09 02:00,9,24.63,25.1,24.62,24.97,2920
20191201|2019-04-09 02:30,9,24.97,25.18,24.85,25.12,1444
20191201|2019-04-09 03:00,9,25.14,25.14,24.99,25.08,695
20191201|2019-04-09 03:30,9,25.07,25.29,25.07,25.18,1928
20191201|2019-04-09 04:00,9,25.19,25.4,25.13,25.17,1854
20191201|2019-04-09 04:30,9,25.17,25.44,25.15,25.29,1380
20191201|2019-04-09 05:00,9,25.29,25.29,25.12,25.16,724
20191201|2019-04-09 05:30,9,25.18,25.37,25.18,25.34,907
20191201|2019-04-09 06:00,9,25.34,25.47,25.3,25.32,1240
20191201|2019-04-09 06:30,9,25.32,25.36,25.25,25.32,639
20191201|2019-04-09 07:00,9,25.32,25.46,25.28,25.32,922
20191201|2019-04-09 07:30,9,25.32,25.33,24.96,25.18,1542
20191201|2019-04-09 08:00,9,25.17,25.3,25.14,25.14,784
20191201|2019-04-09 08:30,9,25.14,25.29,24.86,24.94,1149
20191201|2019-04-09 09:00,9,24.94,25.18,24.94,25.12,502
20191201|2019-04-09 09:30,9,25.11,25.36,25.1,25.31,712
20191201|2019-04-09 10:00,9,25.29,25.4,25.22,25.33,720
20191201|2019-04-09 10:30,9,25.35,25.58,25.32,25.56,1609
20191201|2019-04-10 01:00,10,25.66,26.36,25.66,26.29,3639
20191201|2019-04-10 01:30,10,26.29,26.36,26.17,26.33,2056
20191201|2019-04-10 02:00,10,26.33,26.74,26.25,26.67,2906
20191201|2019-04-10 02:30,10,26.67,26.8,26.47,26.57,1938
20191201|2019-04-10 03:00,10,26.55,26.67,26.47,26.52,1347
20191201|2019-04-10 03:30,10,26.52,26.75,26.49,26.49,1427
20191201|2019-04-10 04:00,10,26.51,26.51,26.27,26.36,1856
20191201|2019-04-10 04:30,10,26.36,26.57,26.33,26.43,873
20191201|2019-04-10 05:00,10,26.43,26.6,26.4,26.59,574
20191201|2019-04-10 05:30,10,26.6,26.7,26.55,26.56,1452
20191201|2019-04-10 06:00,10,26.55,26.58,26.13,26.15,1329
20191201|2019-04-10 06:30,10,26.15,26.53,26.15,26.46,660
20191201|2019-04-10 07:00,10,26.5,26.5,26.16,26.31,607
20191201|2019-04-10 07:30,10,26.32,26.37,25.98,26.26,2088
20191201|2019-04-10 08:00,10,26.24,26.6,26.15,26.41,1127
20191201|2019-04-10 08:30,10,26.47,26.89,26.47,26.75,3514
20191201|2019-04-10 09:00,10,26.75,26.85,26.56,26.77,1278
20191201|2019-04-10 09:30,10,26.77,26.89,26.25,26.4,1651
20191201|2019-04-10 10:00,10,26.39,26.52,26,26.29,2076
20191201|2019-04-10 10:30,10,26.3,26.39,25.82,26.21,2486
20191201|2019-04-11 01:00,11,26.38,26.54,25.86,26.08,1584
20191201|2019-04-11 01:30,11,26.08,26.22,26.02,26.11,607
20191201|2019-04-11 02:00,11,26.1,26.28,25.87,26.23,967
20191201|2019-04-11 02:30,11,26.23,26.28,25.98,26,823
20191201|2019-04-11 03:00,11,25.99,26.1,25.83,25.96,889
20191201|2019-04-11 03:30,11,25.96,26.11,25.92,25.95,970
20191201|2019-04-11 04:00,11,25.96,26.28,25.95,26.02,2069
20191201|2019-04-11 04:30,11,26.02,26.39,26.01,26.3,771
20191201|2019-04-11 05:00,11,26.28,26.56,26.16,26.43,2127
20191201|2019-04-11 05:30,11,26.43,26.47,26.33,26.36,457
20191201|2019-04-11 06:00,11,26.4,26.55,26.37,26.47,491
20191201|2019-04-11 06:30,11,26.45,26.61,26.27,26.53,958
20191201|2019-04-11 07:00,11,26.56,26.56,26.3,26.32,624
20191201|2019-04-11 07:30,11,26.3,26.56,26.25,26.52,815
20191201|2019-04-11 08:00,11,26.54,26.55,26.3,26.4,500
20191201|2019-04-11 08:30,11,26.44,26.57,26.44,26.45,690
20191201|2019-04-11 09:00,11,26.45,26.57,26.45,26.53,803
20191201|2019-04-11 09:30,11,26.53,26.97,26.53,26.9,2702
20191201|2019-04-11 10:00,11,26.9,27.29,26.83,27.2,2493
20191201|2019-04-11 10:30,11,27.2,27.41,27.2,27.41,2245
20191201|2019-04-12 01:00,12,27.6,27.85,27.35,27.45,1423
20191201|2019-04-12 01:30,12,27.4,27.48,27.12,27.45,528
20191201|2019-04-12 02:00,12,27.45,27.48,27.05,27.06,1128
20191201|2019-04-12 02:30,12,27.05,27.25,26.99,27.1,859
20191201|2019-04-12 03:00,12,27.1,27.29,27.05,27.27,878
20191201|2019-04-12 03:30,12,27.27,27.27,27.05,27.11,793
20191201|2019-04-12 04:00,12,27.12,27.12,26.8,26.85,2367
20191201|2019-04-12 04:30,12,26.81,27.03,26.65,26.72,816
20191201|2019-04-12 05:00,12,26.71,26.81,26.57,26.76,1182
20191201|2019-04-12 05:30,12,26.76,26.96,26.75,26.84,945
20191201|2019-04-12 06:00,12,26.84,26.97,26.79,26.87,477
20191201|2019-04-12 06:30,12,26.9,26.99,26.83,26.93,514
20191201|2019-04-12 07:00,12,26.96,26.96,26.75,26.78,857
20191201|2019-04-12 07:30,12,26.81,26.91,26.78,26.78,407
20191201|2019-04-12 08:00,12,26.78,26.79,26.6,26.62,791
20191201|2019-04-12 08:30,12,26.65,26.67,26.5,26.52,595
20191201|2019-04-12 09:00,12,26.53,26.72,26.52,26.7,518
20191201|2019-04-12 09:30,12,26.69,26.69,26.31,26.56,1080
20191201|2019-04-12 10:00,12,26.55,26.61,26.35,26.61,1096
20191201|2019-04-12 10:30,12,26.6,26.7,26.46,26.58,762
20191201|2019-04-15 01:00,15,26.59,26.6,26.05,26.23,992
20191201|2019-04-15 01:30,15,26.23,26.36,26.12,26.28,593
20191201|2019-04-15 02:00,15,26.34,26.35,26.12,26.13,272
20191201|2019-04-15 02:30,15,26.18,26.47,26.17,26.35,794
20191201|2019-04-15 03:00,15,26.36,26.6,26.32,26.6,1128
20191201|2019-04-15 03:30,15,26.59,26.85,26.56,26.84,1440
20191201|2019-04-15 04:00,15,26.84,27.29,26.84,27.02,2256
20191201|2019-04-15 04:30,15,27.02,27.34,26.9,27.2,1485
20191201|2019-04-15 05:00,15,27.22,27.33,27.2,27.22,779
20191201|2019-04-15 05:30,15,27.2,27.24,27.12,27.12,364
20191201|2019-04-15 06:00,15,27.11,27.18,26.95,27.03,490
20191201|2019-04-15 06:30,15,27.05,27.15,27.04,27.07,410
20191201|2019-04-15 07:00,15,27.09,27.25,26.93,26.93,534
20191201|2019-04-15 07:30,15,26.96,27.11,26.86,26.91,726
20191201|2019-04-15 08:00,15,26.93,27.09,26.93,27.07,175
20191201|2019-04-15 08:30,15,27.09,27.17,26.8,26.84,858
20191201|2019-04-15 09:00,15,26.85,27.1,26.85,26.87,558
20191201|2019-04-15 09:30,15,26.85,26.92,26.66,26.7,828
20191201|2019-04-15 10:00,15,26.72,26.84,26.63,26.79,858
20191201|2019-04-15 10:30,15,26.84,27.18,26.62,26.62,1065
20191201|2019-04-16 01:00,16,26.69,26.83,26.26,26.47,833
20191201|2019-04-16 01:30,16,26.49,26.69,26.45,26.59,1022
20191201|2019-04-16 02:00,16,26.59,26.69,26.5,26.51,683
20191201|2019-04-16 02:30,16,26.5,26.6,26.41,26.56,613
20191201|2019-04-16 03:00,16,26.56,26.89,26.55,26.75,990
20191201|2019-04-16 03:30,16,26.75,26.94,26.71,26.79,743
20191201|2019-04-16 04:00,16,26.8,26.95,26.7,26.85,915
20191201|2019-04-16 04:30,16,26.85,26.85,26.62,26.65,1016
20191201|2019-04-16 05:00,16,26.67,26.8,26.65,26.65,367
20191201|2019-04-16 05:30,16,26.63,26.72,26.53,26.53,651
20191201|2019-04-16 06:00,16,26.58,26.59,26.41,26.54,1309
20191201|2019-04-16 06:30,16,26.54,26.69,26.46,26.68,644
20191201|2019-04-16 07:00,16,26.68,26.85,26.62,26.82,587
20191201|2019-04-16 07:30,16,26.81,26.82,26.63,26.82,724
20191201|2019-04-16 08:00,16,26.78,26.89,26.75,26.85,547
20191201|2019-04-16 08:30,16,26.87,26.91,26.72,26.83,523
20191201|2019-04-16 09:00,16,26.85,27.09,26.84,26.91,970
20191201|2019-04-16 09:30,16,26.91,27,26.91,26.95,230
20191201|2019-04-16 10:00,16,26.94,27.13,26.86,26.97,741
20191201|2019-04-16 10:30,16,26.97,27.04,26.86,26.97,629
20191201|2019-04-17 01:00,17,27,27.38,27,27.3,853
20191201|2019-04-17 01:30,17,27.28,27.33,27.21,27.3,394
20191201|2019-04-17 02:00,17,27.29,27.52,27.27,27.47,1267
20191201|2019-04-17 02:30,17,27.46,27.5,27.32,27.32,645
20191201|2019-04-17 03:00,17,27.32,27.48,27.31,27.47,609
20191201|2019-04-17 03:30,17,27.44,27.45,27.39,27.44,578
20191201|2019-04-17 04:00,17,27.44,27.46,27.31,27.31,620
20191201|2019-04-17 04:30,17,27.33,27.45,27.32,27.35,504
20191201|2019-04-17 05:00,17,27.35,27.45,27.34,27.4,243
20191201|2019-04-17 05:30,17,27.4,27.49,27.33,27.46,545
20191201|2019-04-17 06:00,17,27.47,27.64,27.46,27.48,1182
20191201|2019-04-17 06:30,17,27.49,27.6,27.46,27.58,463
20191201|2019-04-17 07:00,17,27.54,27.65,27.51,27.65,282
20191201|2019-04-17 07:30,17,27.67,27.75,27.64,27.71,665
20191201|2019-04-17 08:00,17,27.71,27.75,27.69,27.7,854
20191201|2019-04-17 08:30,17,27.7,27.71,27.46,27.46,1274
20191201|2019-04-17 09:00,17,27.49,27.72,27.49,27.67,786
20191201|2019-04-17 09:30,17,27.66,27.7,27.53,27.59,294
20191201|2019-04-17 10:00,17,27.6,27.69,27.5,27.63,351
20191201|2019-04-17 10:30,17,27.66,27.68,27.38,27.42,1675
20191201|2019-04-18 01:00,18,27.3,27.59,27.3,27.43,465
20191201|2019-04-18 01:30,18,27.44,27.57,27.39,27.43,439
20191201|2019-04-18 02:00,18,27.44,27.52,27.38,27.38,403
20191201|2019-04-18 02:30,18,27.38,27.4,27.26,27.36,651
20191201|2019-04-18 03:00,18,27.34,27.36,26.98,26.99,1310
20191201|2019-04-18 03:30,18,27,27.05,26.81,26.91,1064
20191201|2019-04-18 04:00,18,26.94,27.07,26.89,26.96,1001
20191201|2019-04-18 04:30,18,26.98,27.22,26.98,27.06,870
20191201|2019-04-18 05:00,18,27.08,27.21,27.02,27.03,376
20191201|2019-04-18 05:30,18,27.05,27.1,27,27.04,257
20191201|2019-04-18 06:00,18,27.1,27.22,27.1,27.18,427
20191201|2019-04-18 06:30,18,27.18,27.19,27.01,27.03,571
20191201|2019-04-18 07:00,18,27.05,27.09,26.98,27.06,382
20191201|2019-04-18 07:30,18,27.08,27.13,27.02,27.12,440
20191201|2019-04-18 08:00,18,27.12,27.12,26.94,27,521
20191201|2019-04-18 08:30,18,27.01,27.15,26.99,26.99,378
20191201|2019-04-18 09:00,18,27,27.15,26.95,27.07,180
20191201|2019-04-18 09:30,18,27.02,27.04,26.76,26.84,1056
20191201|2019-04-18 10:00,18,26.84,26.88,26.64,26.81,967
20191201|2019-04-18 10:30,18,26.82,26.97,26.73,26.89,683
20191201|2019-04-23 01:00,23,26.98,26.98,26.56,26.71,433
20191201|2019-04-23 01:30,23,26.71,27.09,26.71,27.08,964
20191201|2019-04-23 02:00,23,27.03,27.34,26.85,27.28,1008
20191201|2019-04-23 02:30,23,27.27,27.35,27.17,27.23,855
20191201|2019-04-23 03:00,23,27.23,27.32,27.09,27.17,805
20191201|2019-04-23 03:30,23,27.17,27.19,27.07,27.15,377
20191201|2019-04-23 04:00,23,27.14,27.4,27.14,27.32,1503
20191201|2019-04-23 04:30,23,27.32,27.4,27.31,27.34,699
20191201|2019-04-23 05:00,23,27.34,27.38,27.31,27.32,228
20191201|2019-04-23 05:30,23,27.33,27.53,27.32,27.53,871
20191201|2019-04-23 06:00,23,27.52,27.57,27.41,27.42,513
20191201|2019-04-23 06:30,23,27.43,27.45,27.36,27.4,139
20191201|2019-04-23 07:00,23,27.44,27.5,27.42,27.45,337
20191201|2019-04-23 07:30,23,27.45,27.47,27.33,27.33,342
20191201|2019-04-23 08:00,23,27.36,27.45,27.33,27.44,285
20191201|2019-04-23 08:30,23,27.44,27.51,27.41,27.51,558
20191201|2019-04-23 09:00,23,27.5,27.5,27.44,27.45,163
20191201|2019-04-23 09:30,23,27.44,27.68,27.42,27.62,1008
20191201|2019-04-23 10:00,23,27.6,27.69,27.46,27.55,533
20191201|2019-04-23 10:30,23,27.56,27.64,27.43,27.43,577
20191201|2019-04-24 01:00,24,27.45,27.54,27.34,27.36,590
20191201|2019-04-24 01:30,24,27.35,27.41,27.19,27.37,577
20191201|2019-04-24 02:00,24,27.37,27.67,27.33,27.44,1093
20191201|2019-04-24 02:30,24,27.44,27.53,27.32,27.38,699
20191201|2019-04-24 03:00,24,27.38,27.42,27.31,27.32,526
20191201|2019-04-24 03:30,24,27.32,27.41,27.27,27.39,888
20191201|2019-04-24 04:00,24,27.41,27.41,27.02,27.15,2199
20191201|2019-04-24 04:30,24,27.15,27.27,27.14,27.2,620
20191201|2019-04-24 05:00,24,27.22,27.27,27.17,27.19,459
20191201|2019-04-24 05:30,24,27.19,27.28,27.15,27.17,220
20191201|2019-04-24 06:00,24,27.18,27.24,27,27.11,698
20191201|2019-04-24 06:30,24,27.13,27.13,26.85,27.05,1085
20191201|2019-04-24 07:00,24,27.07,27.07,26.82,26.82,709
20191201|2019-04-24 07:30,24,26.82,26.97,26.77,26.95,1080
20191201|2019-04-24 08:00,24,26.95,27.2,26.95,27.13,854
20191201|2019-04-24 08:30,24,27.13,27.16,26.99,27.01,1002
20191201|2019-04-24 09:00,24,27.02,27.16,26.95,27.07,923
20191201|2019-04-24 09:30,24,27.04,27.06,26.83,27.01,2170
20191201|2019-04-24 10:00,24,26.97,27.37,26.96,27.37,842
20191201|2019-04-24 10:30,24,27.37,27.58,27.3,27.3,1328
20191201|2019-04-25 01:00,25,27.2,27.48,27.17,27.36,213
20191201|2019-04-25 01:30,25,27.38,27.45,27.31,27.36,379
20191201|2019-04-25 02:00,25,27.4,27.6,27.37,27.45,2199
20191201|2019-04-25 02:30,25,27.46,27.55,27.34,27.36,787
20191201|2019-04-25 03:00,25,27.36,27.48,27.36,27.46,794
20191201|2019-04-25 03:30,25,27.46,27.55,27.42,27.55,566
20191201|2019-04-25 04:00,25,27.55,27.69,27.51,27.53,1849
20191201|2019-04-25 04:30,25,27.52,27.6,27.37,27.47,759
20191201|2019-04-25 05:00,25,27.48,27.55,27.41,27.41,341
20191201|2019-04-25 05:30,25,27.44,27.45,27.25,27.25,870
20191201|2019-04-25 06:00,25,27.24,27.28,27.06,27.16,609
20191201|2019-04-25 06:30,25,27.16,27.21,27.1,27.19,439
20191201|2019-04-25 07:00,25,27.19,27.37,26.93,26.96,1587
20191201|2019-04-25 07:30,25,26.97,27.2,26.95,27.06,1065
20191201|2019-04-25 08:00,25,27.08,27.29,27.07,27.23,351
20191201|2019-04-25 08:30,25,27.22,27.27,27.1,27.12,289
20191201|2019-04-25 09:00,25,27.14,27.27,27.14,27.19,367
20191201|2019-04-25 09:30,25,27.18,27.18,26.86,27,1589
20191201|2019-04-25 10:00,25,27.02,27.15,27.02,27.1,863
20191201|2019-04-25 10:30,25,27.14,27.3,27.14,27.27,1002
20191201|2019-04-26 01:00,26,27.18,27.28,27.07,27.12,327
20191201|2019-04-26 01:30,26,27.12,27.18,27.05,27.11,183
20191201|2019-04-26 02:00,26,27.13,27.13,27.03,27.08,700
20191201|2019-04-26 02:30,26,27.1,27.2,27.1,27.19,559
20191201|2019-04-26 03:00,26,27.16,27.17,27.11,27.14,416
20191201|2019-04-26 03:30,26,27.14,27.19,26.99,27,694
20191201|2019-04-26 04:00,26,27,27,26.57,26.63,3541
20191201|2019-04-26 04:30,26,26.63,26.74,26.01,26.13,3350
20191201|2019-04-26 05:00,26,26.15,26.25,25.85,26.09,2348
20191201|2019-04-26 05:30,26,26.1,26.16,25.94,26.1,1159
20191201|2019-04-26 06:00,26,26.1,26.3,26.03,26.15,724
20191201|2019-04-26 06:30,26,26.2,26.26,26.06,26.21,423
20191201|2019-04-26 07:00,26,26.22,26.22,26.03,26.08,271
20191201|2019-04-26 07:30,26,26.09,26.23,26.09,26.21,289
20191201|2019-04-26 08:00,26,26.23,26.32,26.04,26.12,580
20191201|2019-04-26 08:30,26,26.12,26.17,25.95,25.95,899
20191201|2019-04-26 09:00,26,25.95,26.01,25.85,25.94,986
20191201|2019-04-26 09:30,26,25.94,25.98,25.85,25.96,760
20191201|2019-04-26 10:00,26,25.96,25.96,25.71,25.77,1485
20191201|2019-04-26 10:30,26,25.78,25.93,25.7,25.86,1255
20191201|2019-04-29 01:00,29,26.01,26.31,25.82,26.02,465
20191201|2019-04-29 01:30,29,25.93,25.98,25.72,25.94,547
20191201|2019-04-29 02:00,29,25.94,26.14,25.93,26.13,402
20191201|2019-04-29 02:30,29,26.18,26.29,26.14,26.16,732
20191201|2019-04-29 03:00,29,26.19,26.28,26.15,26.27,465
20191201|2019-04-29 03:30,29,26.26,26.26,26.07,26.07,607
20191201|2019-04-29 04:00,29,26.07,26.09,25.84,26.05,1991
20191201|2019-04-29 04:30,29,26.05,26.1,25.98,26.09,278
20191201|2019-04-29 05:00,29,26.1,26.48,26.09,26.39,885
20191201|2019-04-29 05:30,29,26.4,26.55,26.28,26.43,911
20191201|2019-04-29 06:00,29,26.43,26.53,26.42,26.44,329
20191201|2019-04-29 06:30,29,26.43,26.56,26.38,26.4,252
20191201|2019-04-29 07:00,29,26.4,26.45,26.21,26.27,795
20191201|2019-04-29 07:30,29,26.3,26.41,26.26,26.31,418
20191201|2019-04-29 08:00,29,26.3,26.42,26.28,26.4,214
20191201|2019-04-29 08:30,29,26.4,26.42,26.3,26.35,283
20191201|2019-04-29 09:00,29,26.37,26.44,26.22,26.28,622
20191201|2019-04-29 09:30,29,26.27,26.4,26.22,26.35,466
20191201|2019-04-29 10:00,29,26.37,26.43,26.25,26.29,414
20191201|2019-04-29 10:30,29,26.3,26.48,26.27,26.45,548
20191201|2019-04-30 01:00,30,26.31,26.51,26.29,26.33,194
20191201|2019-04-30 01:30,30,26.39,26.45,26.35,26.35,285
20191201|2019-04-30 02:00,30,26.35,26.4,26.13,26.24,952
20191201|2019-04-30 02:30,30,26.25,26.25,25.97,25.98,951
20191201|2019-04-30 03:00,30,25.99,26.07,25.89,25.96,734
20191201|2019-04-30 03:30,30,25.96,25.96,25.86,25.94,1429
20191201|2019-04-30 04:00,30,25.94,26.17,25.94,26.12,1035
20191201|2019-04-30 04:30,30,26.12,26.16,26.04,26.07,534
20191201|2019-04-30 05:00,30,26.09,26.17,26.04,26.13,127
20191201|2019-04-30 05:30,30,26.12,26.25,26.11,26.19,434
20191201|2019-04-30 06:00,30,26.22,26.38,26.2,26.35,455
20191201|2019-04-30 06:30,30,26.35,26.45,26.34,26.39,409
20191201|2019-04-30 07:00,30,26.39,26.43,26.36,26.39,355
20191201|2019-04-30 07:30,30,26.39,26.47,26.39,26.45,221
20191201|2019-04-30 08:00,30,26.45,26.46,26.28,26.37,537
20191201|2019-04-30 08:30,30,26.39,26.45,26.35,26.42,270
20191201|2019-04-30 09:00,30,26.42,26.5,26.34,26.48,592
20191201|2019-04-30 09:30,30,26.47,26.47,26.33,26.36,312
20191201|2019-04-30 10:00,30,26.34,26.4,26.31,26.35,365
20191201|2019-04-30 10:30,30,26.34,26.34,26.15,26.25,858
20191201|2019-05-01 01:00,1,26.2,26.21,25.98,26.13,292
20191201|2019-05-01 01:30,1,26.04,26.14,26.01,26.01,125
20191201|2019-05-01 02:00,1,26.01,26.25,26,26.24,290
20191201|2019-05-01 02:30,1,26.23,26.26,26.18,26.19,263
20191201|2019-05-01 03:00,1,26.19,26.22,26.17,26.17,122
20191201|2019-05-01 03:30,1,26.17,26.2,26.06,26.16,301
20191201|2019-05-01 04:00,1,26.15,26.15,25.87,25.98,462
20191201|2019-05-01 04:30,1,25.98,26,25.87,25.99,383
20191201|2019-05-01 05:00,1,25.98,26.03,25.86,26.01,947
20191201|2019-05-01 05:30,1,26,26.05,25.95,26.04,76
20191201|2019-05-01 06:00,1,26,26.01,25.95,26,80
20191201|2019-05-01 06:30,1,25.99,26.02,25.99,26.01,73
20191201|2019-05-01 07:00,1,26,26.01,25.95,25.97,40
20191201|2019-05-01 07:30,1,25.98,25.99,25.85,25.89,273
20191201|2019-05-01 08:00,1,25.92,25.93,25.87,25.93,103
20191201|2019-05-01 08:30,1,25.92,25.95,25.75,25.77,230
20191201|2019-05-01 09:00,1,25.77,25.88,25.71,25.83,347
20191201|2019-05-01 09:30,1,25.8,25.84,25.71,25.72,379
20191201|2019-05-01 10:00,1,25.73,25.84,25.71,25.84,513
20191201|2019-05-01 10:30,1,25.84,25.89,25.73,25.73,294
20191201|2019-05-02 01:00,2,25.72,26.04,25.72,25.95,575
20191201|2019-05-02 01:30,2,25.94,26.01,25.78,25.81,254
20191201|2019-05-02 02:00,2,25.81,25.83,25.1,25.12,3002
20191201|2019-05-02 02:30,2,25.14,25.36,25.11,25.29,1228
20191201|2019-05-02 03:00,2,25.28,25.38,25.21,25.27,572
20191201|2019-05-02 03:30,2,25.27,25.29,25.2,25.24,1080
20191201|2019-05-02 04:00,2,25.24,25.34,25.12,25.31,1640
20191201|2019-05-02 04:30,2,25.31,25.36,25.21,25.26,600
20191201|2019-05-02 05:00,2,25.3,25.32,25.13,25.15,748
20191201|2019-05-02 05:30,2,25.19,25.29,25.09,25.28,813
20191201|2019-05-02 06:00,2,25.28,25.28,25.18,25.21,245
20191201|2019-05-02 06:30,2,25.21,25.5,25.21,25.38,1346
20191201|2019-05-02 07:00,2,25.37,25.42,25.19,25.22,453
20191201|2019-05-02 07:30,2,25.21,25.29,25.15,25.19,587
20191201|2019-05-02 08:00,2,25.2,25.2,25.09,25.15,710
20191201|2019-05-02 08:30,2,25.15,25.24,25.13,25.16,365
20191201|2019-05-02 09:00,2,25.19,25.2,24.67,24.69,2963
20191201|2019-05-02 09:30,2,24.69,24.79,24.57,24.61,1568
20191201|2019-05-02 10:00,2,24.63,24.75,24.54,24.71,859
20191201|2019-05-02 10:30,2,24.72,24.85,24.65,24.65,690
20191201|2019-05-03 01:00,3,24.8,24.8,24.54,24.59,377
20191201|2019-05-03 01:30,3,24.6,24.75,24.6,24.73,269
20191201|2019-05-03 02:00,3,24.73,24.73,24.56,24.62,548
20191201|2019-05-03 02:30,3,24.63,24.77,24.59,24.61,476
20191201|2019-05-03 03:00,3,24.6,24.61,24.35,24.41,1229
20191201|2019-05-03 03:30,3,24.4,24.59,24.39,24.54,1136
20191201|2019-05-03 04:00,3,24.54,24.97,24.43,24.73,2171
20191201|2019-05-03 04:30,3,24.73,25.08,24.73,25.04,1392
20191201|2019-05-03 05:00,3,25,25.15,24.93,24.93,669
20191201|2019-05-03 05:30,3,24.93,25.04,24.9,24.91,335
20191201|2019-05-03 06:00,3,24.92,25.06,24.82,24.96,692
20191201|2019-05-03 06:30,3,24.95,25.02,24.85,24.93,268
20191201|2019-05-03 07:00,3,24.93,25.11,24.91,25.1,643
20191201|2019-05-03 07:30,3,25.11,25.22,25.02,25.02,431
20191201|2019-05-03 08:00,3,25.02,25.06,24.81,24.81,346
20191201|2019-05-03 08:30,3,24.81,24.93,24.7,24.84,846
20191201|2019-05-03 09:00,3,24.83,24.83,24.6,24.63,583
20191201|2019-05-03 09:30,3,24.63,24.85,24.57,24.68,671
20191201|2019-05-03 10:00,3,24.66,24.8,24.66,24.8,341
20191201|2019-05-03 10:30,3,24.84,25.25,24.84,25.22,1457
20191201|2019-05-06 01:00,6,25.25,25.25,24.5,24.78,672
20191201|2019-05-06 01:30,6,24.8,24.9,24.75,24.84,257
20191201|2019-05-06 02:00,6,24.85,24.98,24.76,24.97,457
20191201|2019-05-06 02:30,6,24.96,25.35,24.96,25.24,795
20191201|2019-05-06 03:00,6,25.24,25.41,25.13,25.37,448
20191201|2019-05-06 03:30,6,25.36,25.4,25.25,25.38,300
20191201|2019-05-06 04:00,6,25.38,25.5,25.36,25.43,394
20191201|2019-05-06 04:30,6,25.43,25.5,25.4,25.43,89
20191201|2019-05-06 05:00,6,25.45,25.49,25.32,25.37,193
20191201|2019-05-06 05:30,6,25.38,25.49,25.23,25.24,559
20191201|2019-05-06 06:00,6,25.23,25.3,25.19,25.25,97
20191201|2019-05-06 06:30,6,25.25,25.34,25.25,25.32,31
20191201|2019-05-06 07:00,6,25.35,25.4,25.31,25.35,359
20191201|2019-05-06 07:30,6,25.35,25.5,25.31,25.39,201
20191201|2019-05-06 08:00,6,25.42,25.5,25.36,25.49,215
20191201|2019-05-06 08:30,6,25.49,25.5,25.38,25.41,120
20191201|2019-05-06 09:00,6,25.41,25.44,25.32,25.43,215
20191201|2019-05-06 09:30,6,25.44,25.48,25.44,25.45,82
20191201|2019-05-06 10:00,6,25.41,25.5,25.4,25.44,67
20191201|2019-05-06 10:30,6,25.4,25.42,25.29,25.29,140
20191201|2019-05-07 01:00,7,25.16,25.48,25.12,25.25,499
20191201|2019-05-07 01:30,7,25.25,25.6,25.25,25.56,1235
20191201|2019-05-07 02:00,7,25.59,25.61,25.38,25.49,1086
20191201|2019-05-07 02:30,7,25.49,25.75,25.43,25.66,1040
20191201|2019-05-07 03:00,7,25.66,25.66,25.51,25.55,525
20191201|2019-05-07 03:30,7,25.55,25.77,25.52,25.74,1288
20191201|2019-05-07 04:00,7,25.66,26.3,25.62,26.15,2681
20191201|2019-05-07 04:30,7,26.15,26.19,26.05,26.06,579
20191201|2019-05-07 05:00,7,26.06,26.29,26.02,26.21,687
20191201|2019-05-07 05:30,7,26.23,26.4,26.22,26.3,353
20191201|2019-05-07 06:00,7,26.31,26.37,26.25,26.25,244
20191201|2019-05-07 06:30,7,26.25,26.32,26.25,26.31,239
20191201|2019-05-07 07:00,7,26.31,26.45,26.31,26.34,540
20191201|2019-05-07 07:30,7,26.33,26.36,26.25,26.31,583
20191201|2019-05-07 08:00,7,26.33,26.35,26.15,26.3,650
20191201|2019-05-07 08:30,7,26.3,26.33,26.16,26.3,886
20191201|2019-05-07 09:00,7,26.31,26.31,26.22,26.25,488
20191201|2019-05-07 09:30,7,26.28,26.41,26.27,26.38,659
20191201|2019-05-07 10:00,7,26.38,26.38,26.18,26.3,659
20191201|2019-05-07 10:30,7,26.33,26.44,26.3,26.4,933
20191201|2019-05-08 01:00,8,26.45,26.45,26.2,26.31,182
20191201|2019-05-08 01:30,8,26.29,26.3,26.08,26.18,470
20191201|2019-05-08 02:00,8,26.21,26.26,25.92,26.02,1068
20191201|2019-05-08 02:30,8,26.01,26.09,25.92,26.07,713
20191201|2019-05-08 03:00,8,26.07,26.09,25.96,26,735
20191201|2019-05-08 03:30,8,26,26.04,25.88,25.95,1325
20191201|2019-05-08 04:00,8,25.95,26.18,25.94,26.11,1178
20191201|2019-05-08 04:30,8,26.11,26.31,26.11,26.28,655
20191201|2019-05-08 05:00,8,26.27,26.85,26.25,26.65,1978
20191201|2019-05-08 05:30,8,26.65,26.84,26.65,26.78,1338
20191201|2019-05-08 06:00,8,26.77,26.8,26.67,26.72,598
20191201|2019-05-08 06:30,8,26.71,26.8,26.69,26.69,191
20191201|2019-05-08 07:00,8,26.69,26.74,26.55,26.66,617
20191201|2019-05-08 07:30,8,26.66,26.72,26.61,26.7,475
20191201|2019-05-08 08:00,8,26.65,26.74,26.62,26.65,264
20191201|2019-05-08 08:30,8,26.65,26.66,26.52,26.53,529
20191201|2019-05-08 09:00,8,26.54,26.71,26.5,26.55,464
20191201|2019-05-08 09:30,8,26.56,26.8,26.53,26.75,758
20191201|2019-05-08 10:00,8,26.77,26.92,26.72,26.92,1141
20191201|2019-05-08 10:30,8,26.9,26.95,26.78,26.91,937
20191201|2019-05-09 01:00,9,26.7,27.06,26.7,26.97,597
20191201|2019-05-09 01:30,9,26.99,27.06,26.91,26.93,470
20191201|2019-05-09 02:00,9,26.93,27.18,26.91,27.09,1733
20191201|2019-05-09 02:30,9,27.12,27.14,26.99,27.03,585
20191201|2019-05-09 03:00,9,27.03,27.1,26.91,26.92,859
20191201|2019-05-09 03:30,9,26.92,27.05,26.92,26.95,579
20191201|2019-05-09 04:00,9,26.95,27.04,26.74,26.91,1698
20191201|2019-05-09 04:30,9,26.9,26.96,26.81,26.93,655
20191201|2019-05-09 05:00,9,26.96,27.18,26.93,27.15,761
20191201|2019-05-09 05:30,9,27.15,27.21,26.93,27.02,546
20191201|2019-05-09 06:00,9,27.03,27.05,26.83,26.85,618
20191201|2019-05-09 06:30,9,26.87,26.93,26.81,26.82,384
20191201|2019-05-09 07:00,9,26.82,27.01,26.76,26.97,504
20191201|2019-05-09 07:30,9,26.97,27,26.82,26.82,606
20191201|2019-05-09 08:00,9,26.8,26.89,26.78,26.85,600
20191201|2019-05-09 08:30,9,26.85,26.97,26.76,26.78,711
20191201|2019-05-09 09:00,9,26.81,26.81,26.55,26.64,1103
20191201|2019-05-09 09:30,9,26.66,26.81,26.66,26.72,702
20191201|2019-05-09 10:00,9,26.71,26.89,26.6,26.79,807
20191201|2019-05-09 10:30,9,26.81,26.81,26.42,26.47,1225
20191201|2019-05-10 01:00,10,26.5,26.65,26.47,26.49,264
20191201|2019-05-10 01:30,10,26.47,26.5,26.32,26.39,718
20191201|2019-05-10 02:00,10,26.4,26.65,26.4,26.61,797
20191201|2019-05-10 02:30,10,26.61,26.69,26.56,26.63,514
20191201|2019-05-10 03:00,10,26.63,26.68,26.51,26.58,456
20191201|2019-05-10 03:30,10,26.58,26.58,26.45,26.48,1259
20191201|2019-05-10 04:00,10,26.47,26.5,26.13,26.22,1369
20191201|2019-05-10 04:30,10,26.22,26.22,25.91,26.03,2234
20191201|2019-05-10 05:00,10,26.06,26.12,25.79,25.9,1589
20191201|2019-05-10 05:30,10,25.9,26.11,25.77,26.07,906
20191201|2019-05-10 06:00,10,26.08,26.09,26,26.01,452
20191201|2019-05-10 06:30,10,26.02,26.12,26,26.07,272
20191201|2019-05-10 07:00,10,26.06,26.08,25.92,25.92,420
20191201|2019-05-10 07:30,10,25.95,25.99,25.8,25.93,668
20191201|2019-05-10 08:00,10,25.9,25.9,25.77,25.79,646
20191201|2019-05-10 08:30,10,25.79,25.86,25.55,25.69,858
20191201|2019-05-10 09:00,10,25.7,25.7,25.43,25.56,1418
20191201|2019-05-10 09:30,10,25.57,25.6,25.32,25.37,1460
20191201|2019-05-10 10:00,10,25.37,25.5,25.31,25.5,993
20191201|2019-05-10 10:30,10,25.5,25.65,25.4,25.6,520
20191201|2019-05-13 01:00,13,25.72,25.8,25.34,25.49,631
20191201|2019-05-13 01:30,13,25.49,25.66,25.37,25.48,753
20191201|2019-05-13 02:00,13,25.53,25.56,25.35,25.46,582
20191201|2019-05-13 02:30,13,25.48,25.56,25.46,25.5,689
20191201|2019-05-13 03:00,13,25.5,25.51,25.38,25.38,616
20191201|2019-05-13 03:30,13,25.38,25.45,25.32,25.43,811
20191201|2019-05-13 04:00,13,25.44,25.79,25.25,25.67,2788
20191201|2019-05-13 04:30,13,25.66,25.9,25.66,25.78,996
20191201|2019-05-13 05:00,13,25.78,26.11,25.75,26.06,965
20191201|2019-05-13 05:30,13,26.06,26.08,25.87,25.91,353
20191201|2019-05-13 06:00,13,25.92,26.1,25.92,26.08,300
20191201|2019-05-13 06:30,13,26.08,26.3,26.08,26.16,864
20191201|2019-05-13 07:00,13,26.17,26.19,25.92,25.97,700
20191201|2019-05-13 07:30,13,25.95,26,25.87,25.91,707
20191201|2019-05-13 08:00,13,25.92,26.07,25.91,25.96,353
20191201|2019-05-13 08:30,13,25.96,25.97,25.71,25.77,558
20191201|2019-05-13 09:00,13,25.73,25.9,25.73,25.83,365
20191201|2019-05-13 09:30,13,25.82,25.82,25.52,25.58,1161
20191201|2019-05-13 10:00,13,25.58,25.59,24.95,24.96,2103
20191201|2019-05-13 10:30,13,24.96,25.1,24.95,25.02,885
20191201|2019-05-14 01:00,14,24.94,25.16,24.85,24.94,766
20191201|2019-05-14 01:30,14,24.94,25.08,24.87,24.98,652
20191201|2019-05-14 02:00,14,25,25.3,24.83,25.24,1353
20191201|2019-05-14 02:30,14,25.28,25.28,25.04,25.08,615
20191201|2019-05-14 03:00,14,25.09,25.15,25.01,25.01,580
20191201|2019-05-14 03:30,14,25.01,25.14,24.95,25.07,963
20191201|2019-05-14 04:00,14,25.1,25.43,25.09,25.31,1633
20191201|2019-05-14 04:30,14,25.31,25.45,25.31,25.39,587
20191201|2019-05-14 05:00,14,25.39,25.45,25.3,25.44,420
20191201|2019-05-14 05:30,14,25.45,25.55,25.32,25.38,414
20191201|2019-05-14 06:00,14,25.39,25.54,25.33,25.33,408
20191201|2019-05-14 06:30,14,25.39,25.43,25.31,25.42,209
20191201|2019-05-14 07:00,14,25.42,25.51,25.3,25.3,291
20191201|2019-05-14 07:30,14,25.3,25.3,25.15,25.26,393
20191201|2019-05-14 08:00,14,25.26,25.26,24.9,25.05,1616
20191201|2019-05-14 08:30,14,25.05,25.35,25.01,25.3,589
20191201|2019-05-14 09:00,14,25.3,25.42,25.13,25.41,701
20191201|2019-05-14 09:30,14,25.42,25.77,25.35,25.64,1343
20191201|2019-05-14 10:00,14,25.65,25.8,25.61,25.74,882
20191201|2019-05-14 10:30,14,25.73,25.95,25.68,25.95,704
20191201|2019-05-14 11:00,14,25.95,25.95,25.95,25.95,1
20191201|2019-05-15 01:00,15,25.89,26.07,25.8,25.92,670
20191201|2019-05-15 01:30,15,25.89,26.01,25.83,25.99,380
20191201|2019-05-15 02:00,15,26,26.14,25.77,25.85,1187
20191201|2019-05-15 02:30,15,25.84,25.95,25.78,25.92,567
20191201|2019-05-15 03:00,15,25.94,26.04,25.86,25.97,448
20191201|2019-05-15 03:30,15,25.96,25.96,25.81,25.84,406
20191201|2019-05-15 04:00,15,25.83,25.92,25.81,25.92,385
20191201|2019-05-15 04:30,15,25.94,25.98,25.79,25.79,746
20191201|2019-05-15 05:00,15,25.8,25.8,25.53,25.62,1036
20191201|2019-05-15 05:30,15,25.62,25.79,25.54,25.57,699
20191201|2019-05-15 06:00,15,25.58,25.69,25.57,25.66,189
20191201|2019-05-15 06:30,15,25.68,25.68,25.55,25.62,373
20191201|2019-05-15 07:00,15,25.61,25.61,25.41,25.47,1145
20191201|2019-05-15 07:30,15,25.47,25.6,25.44,25.54,388
20191201|2019-05-15 08:00,15,25.56,25.56,25.24,25.45,1375
20191201|2019-05-15 08:30,15,25.45,25.78,25.41,25.71,876
20191201|2019-05-15 09:00,15,25.7,25.8,25.55,25.78,488
20191201|2019-05-15 09:30,15,25.79,25.98,25.79,25.94,1055
20191201|2019-05-15 10:00,15,25.94,26.04,25.84,26,899
20191201|2019-05-15 10:30,15,26,26.05,25.9,25.9,626
20191201|2019-05-16 01:00,16,26.12,26.44,26.04,26.11,1588
20191201|2019-05-16 01:30,16,26.11,26.26,26.07,26.16,538
20191201|2019-05-16 02:00,16,26.15,26.17,25.96,26,1203
20191201|2019-05-16 02:30,16,26.01,26.17,25.92,26.16,836
20191201|2019-05-16 03:00,16,26.16,26.29,26.06,26.07,572
20191201|2019-05-16 03:30,16,26.06,26.08,25.86,25.96,1268
20191201|2019-05-16 04:00,16,26.01,26.01,25.65,25.79,1409
20191201|2019-05-16 04:30,16,25.79,25.87,25.63,25.72,1029
20191201|2019-05-16 05:00,16,25.75,25.82,25.71,25.81,208
20191201|2019-05-16 05:30,16,25.81,25.92,25.76,25.86,395
20191201|2019-05-16 06:00,16,25.9,26.01,25.88,25.91,266
20191201|2019-05-16 06:30,16,25.91,25.95,25.76,25.79,430
20191201|2019-05-16 07:00,16,25.8,25.89,25.72,25.78,244
20191201|2019-05-16 07:30,16,25.82,25.9,25.78,25.84,260
20191201|2019-05-16 08:00,16,25.84,26.17,25.84,26.15,1061
20191201|2019-05-16 08:30,16,26.13,26.14,26.02,26.04,333
20191201|2019-05-16 09:00,16,26.07,26.13,25.77,25.87,501
20191201|2019-05-16 09:30,16,25.87,25.92,25.65,25.77,929
20191201|2019-05-16 10:00,16,25.75,25.79,25.44,25.46,1217
20191201|2019-05-16 10:30,16,25.46,25.62,25.38,25.5,725
20191201|2019-05-17 01:00,17,25.36,25.55,25.25,25.42,442
20191201|2019-05-17 01:30,17,25.43,25.43,24.96,25.15,1383
20191201|2019-05-17 02:00,17,25.13,25.2,25.07,25.17,580
20191201|2019-05-17 02:30,17,25.19,25.31,25.1,25.29,1061
20191201|2019-05-17 03:00,17,25.26,25.26,25.15,25.16,591
20191201|2019-05-17 03:30,17,25.15,25.25,25.07,25.1,1009
20191201|2019-05-17 04:00,17,25.15,25.5,25.11,25.42,1614
20191201|2019-05-17 04:30,17,25.41,25.62,25.36,25.6,872
20191201|2019-05-17 05:00,17,25.61,25.61,25.38,25.41,570
20191201|2019-05-17 05:30,17,25.41,25.59,25.33,25.46,541
20191201|2019-05-17 06:00,17,25.47,25.58,25.44,25.53,340
20191201|2019-05-17 06:30,17,25.53,25.54,25.35,25.36,435
20191201|2019-05-17 07:00,17,25.37,25.43,25.21,25.37,510
20191201|2019-05-17 07:30,17,25.36,25.45,24.97,25.01,1550
20191201|2019-05-17 08:00,17,25.03,25.1,24.85,24.95,1541
20191201|2019-05-17 08:30,17,24.95,25,24.87,24.93,676
20191201|2019-05-17 09:00,17,24.92,25.09,24.86,25.01,1080
20191201|2019-05-17 09:30,17,25.01,25.01,24.81,24.9,683
20191201|2019-05-17 10:00,17,24.91,24.96,24.82,24.92,442
20191201|2019-05-17 10:30,17,24.94,25.08,24.92,24.98,468
20191201|2019-05-20 01:00,20,24.84,25.08,24.84,25.02,418
20191201|2019-05-20 01:30,20,25.02,25.26,24.96,25.18,584
20191201|2019-05-20 02:00,20,25.2,25.23,25.03,25.14,564
20191201|2019-05-20 02:30,20,25.16,25.2,25.08,25.1,265
20191201|2019-05-20 03:00,20,25.1,25.11,24.94,25,639
20191201|2019-05-20 03:30,20,25,25.03,24.92,24.95,925
20191201|2019-05-20 04:00,20,24.98,25.09,24.93,24.95,945
20191201|2019-05-20 04:30,20,24.95,24.98,24.76,24.96,1219
20191201|2019-05-20 05:00,20,24.94,25.09,24.93,25.06,503
20191201|2019-05-20 05:30,20,25.07,25.21,25.07,25.18,710
20191201|2019-05-20 06:00,20,25.2,25.44,25.2,25.43,1087
20191201|2019-05-20 06:30,20,25.42,25.59,25.4,25.44,890
20191201|2019-05-20 07:00,20,25.44,25.54,25.25,25.26,718
20191201|2019-05-20 07:30,20,25.3,25.3,25.15,25.15,620
20191201|2019-05-20 08:00,20,25.15,25.2,25.04,25.15,421
20191201|2019-05-20 08:30,20,25.13,25.2,25.02,25.2,378
20191201|2019-05-20 09:00,20,25.2,25.27,25.14,25.15,450
20191201|2019-05-20 09:30,20,25.15,25.2,25.1,25.15,412
20191201|2019-05-20 10:00,20,25.14,25.3,25.11,25.2,368
20191201|2019-05-20 10:30,20,25.2,25.32,25.1,25.21,760
20191201|2019-05-21 01:00,21,25.12,25.21,25,25,501
20191201|2019-05-21 01:30,21,25,25.12,25,25.03,433
20191201|2019-05-21 02:00,21,25.06,25.07,24.86,24.94,1497
20191201|2019-05-21 02:30,21,24.93,25.11,24.93,25.01,478
20191201|2019-05-21 03:00,21,25.01,25.08,24.98,25.03,412
20191201|2019-05-21 03:30,21,25.03,25.18,24.98,25.12,736
20191201|2019-05-21 04:00,21,25.12,25.27,25.12,25.17,956
20191201|2019-05-21 04:30,21,25.16,25.25,25.13,25.22,555
20191201|2019-05-21 05:00,21,25.22,25.33,25.21,25.31,702
20191201|2019-05-21 05:30,21,25.33,25.34,25.19,25.19,210
20191201|2019-05-21 06:00,21,25.18,25.22,25.14,25.15,348
20191201|2019-05-21 06:30,21,25.14,25.19,25.03,25.03,577
20191201|2019-05-21 07:00,21,25.04,25.08,24.96,25.06,722
20191201|2019-05-21 07:30,21,25.07,25.17,25.05,25.09,272
20191201|2019-05-21 08:00,21,25.09,25.1,25.03,25.04,219
20191201|2019-05-21 08:30,21,25.04,25.04,24.84,24.92,1880
20191201|2019-05-21 09:00,21,24.89,25,24.81,24.95,1421
20191201|2019-05-21 09:30,21,24.96,25.08,24.93,25.08,731
20191201|2019-05-21 10:00,21,25.09,25.19,25.06,25.13,455
20191201|2019-05-21 10:30,21,25.11,25.46,25.11,25.4,1852
20191201|2019-05-22 01:00,22,25.4,25.45,25.16,25.34,575
20191201|2019-05-22 01:30,22,25.34,25.84,25.34,25.63,1220
20191201|2019-05-22 02:00,22,25.63,25.71,25.55,25.55,1174
20191201|2019-05-22 02:30,22,25.56,25.65,25.45,25.48,729
20191201|2019-05-22 03:00,22,25.48,25.5,25.39,25.42,934
20191201|2019-05-22 03:30,22,25.42,25.5,25.38,25.38,1139
20191201|2019-05-22 04:00,22,25.43,25.74,25.43,25.74,1533
20191201|2019-05-22 04:30,22,25.74,25.82,25.7,25.73,1375
20191201|2019-05-22 05:00,22,25.73,25.88,25.73,25.83,977
20191201|2019-05-22 05:30,22,25.83,25.88,25.83,25.83,161
20191201|2019-05-22 06:00,22,25.83,25.83,25.72,25.74,389
20191201|2019-05-22 06:30,22,25.75,25.81,25.7,25.71,380
20191201|2019-05-22 07:00,22,25.71,25.78,25.66,25.69,400
20191201|2019-05-22 07:30,22,25.71,25.88,25.63,25.81,868
20191201|2019-05-22 08:00,22,25.82,25.84,25.67,25.81,461
20191201|2019-05-22 08:30,22,25.82,26.24,25.75,26.21,2342
20191201|2019-05-22 09:00,22,26.2,26.29,26.05,26.1,1293
20191201|2019-05-22 09:30,22,26.08,26.19,25.92,26.03,1123
20191201|2019-05-22 10:00,22,26.05,26.17,26.01,26.17,409
20191201|2019-05-22 10:30,22,26.17,26.43,26.17,26.42,1543
20191201|2019-05-23 01:00,23,26.47,26.49,26.22,26.22,199
20191201|2019-05-23 01:30,23,26.22,26.41,26.13,26.4,720
20191201|2019-05-23 02:00,23,26.4,26.47,26.31,26.33,1056
20191201|2019-05-23 02:30,23,26.32,26.32,26.17,26.21,661
20191201|2019-05-23 03:00,23,26.22,26.31,26.17,26.21,582
20191201|2019-05-23 03:30,23,26.21,26.3,26.2,26.23,810
20191201|2019-05-23 04:00,23,26.23,26.3,26.1,26.13,1303
20191201|2019-05-23 04:30,23,26.11,26.14,25.96,26,1359
20191201|2019-05-23 05:00,23,26.02,26.07,25.93,25.98,623
20191201|2019-05-23 05:30,23,25.98,26.16,25.98,26.15,370
20191201|2019-05-23 06:00,23,26.15,26.17,26.04,26.06,363
20191201|2019-05-23 06:30,23,26.06,26.09,25.88,25.94,618
20191201|2019-05-23 07:00,23,25.94,26,25.66,25.8,1451
20191201|2019-05-23 07:30,23,25.79,25.89,25.79,25.87,852
20191201|2019-05-23 08:00,23,25.87,25.88,25.71,25.85,811
20191201|2019-05-23 08:30,23,25.86,25.91,25.6,25.66,1262
20191201|2019-05-23 09:00,23,25.65,25.82,25.62,25.82,1389
20191201|2019-05-23 09:30,23,25.82,26.13,25.79,26,1570
20191201|2019-05-23 10:00,23,25.99,25.99,25.84,25.95,587
20191201|2019-05-23 10:30,23,25.95,26.16,25.94,26.01,623
20191201|2019-05-24 01:00,24,26.05,26.16,25.89,25.95,323
20191201|2019-05-24 01:30,24,25.95,26.01,25.86,25.94,231
20191201|2019-05-24 02:00,24,25.94,25.96,25.72,25.88,771
20191201|2019-05-24 02:30,24,25.88,25.94,25.78,25.87,755
20191201|2019-05-24 03:00,24,25.85,25.99,25.8,25.9,460
20191201|2019-05-24 03:30,24,25.91,25.93,25.8,25.81,817
20191201|2019-05-24 04:00,24,25.82,25.83,25.29,25.52,4180
20191201|2019-05-24 04:30,24,25.52,25.62,25.46,25.56,1267
20191201|2019-05-24 05:00,24,25.55,25.64,25.55,25.57,530
20191201|2019-05-24 05:30,24,25.57,25.58,25.41,25.56,519
20191201|2019-05-24 06:00,24,25.56,25.65,25.56,25.63,180
20191201|2019-05-24 06:30,24,25.62,25.71,25.58,25.64,305
20191201|2019-05-24 07:00,24,25.66,25.69,25.43,25.44,801
20191201|2019-05-24 07:30,24,25.47,25.5,25.25,25.31,1203
20191201|2019-05-24 08:00,24,25.36,25.38,25.25,25.35,571
20191201|2019-05-24 08:30,24,25.36,25.39,25.26,25.33,872
20191201|2019-05-24 09:00,24,25.33,25.46,25.32,25.35,889
20191201|2019-05-24 09:30,24,25.31,25.4,25.25,25.35,582
20191201|2019-05-24 10:00,24,25.37,25.63,25.34,25.49,709
20191201|2019-05-24 10:30,24,25.5,25.53,25.39,25.46,1097